date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,10.63,10.77,10.63,10.65,18800.0,9.8731,10.0031,9.8731,9.8917,18800.0
2005-01-03 10:00:00,10.63,10.65,10.52,10.59,40600.0,9.8731,9.8917,9.7709,9.8359,40600.0
2005-01-03 10:30:00,10.57,10.61,10.53,10.55,25800.0,9.8174,9.8545,9.7802,9.7988,25800.0
2005-01-03 11:00:00,10.55,10.55,10.49,10.51,74800.0,9.7988,9.7988,9.743,9.7616,74800.0
2005-01-03 11:30:00,10.51,10.53,10.5,10.5,6200.0,9.7616,9.7802,9.7523,9.7523,6200.0
2005-01-03 12:00:00,10.51,10.53,10.5,10.52,29600.0,9.7616,9.7802,9.7523,9.7709,29600.0
2005-01-03 12:30:00,10.53,10.53,10.5,10.52,33400.0,9.7802,9.7802,9.7523,9.7709,33400.0
2005-01-03 13:00:00,10.52,10.52,10.49,10.5,90200.0,9.7709,9.7709,9.743,9.7523,90200.0
2005-01-03 13:30:00,10.49,10.51,10.48,10.5,135200.0,9.743,9.7616,9.7338,9.7523,135200.0
2005-01-03 14:00:00,10.5,10.51,10.47,10.47,18000.0,9.7523,9.7616,9.7245,9.7245,18000.0
2005-01-03 14:30:00,10.47,10.5,10.46,10.46,59400.0,9.7245,9.7523,9.7152,9.7152,59400.0
2005-01-03 15:00:00,10.47,10.49,10.4,10.4,32800.0,9.7245,9.743,9.6595,9.6595,32800.0
2005-01-03 15:30:00,10.4,10.45,10.38,10.43,156000.0,9.6595,9.7059,9.6409,9.6873,156000.0
2005-01-04 09:30:00,10.43,10.48,10.4,10.42,26600.0,9.6873,9.7338,9.6595,9.678,26600.0
2005-01-04 10:00:00,10.42,10.45,10.39,10.45,33000.0,9.678,9.7059,9.6502,9.7059,33000.0
2005-01-04 10:30:00,10.45,10.45,10.36,10.37,23400.0,9.7059,9.7059,9.6223,9.6316,23400.0
2005-01-04 11:00:00,10.37,10.41,10.36,10.41,17200.0,9.6316,9.6687,9.6223,9.6687,17200.0
2005-01-04 11:30:00,10.42,10.43,10.33,10.34,24800.0,9.678,9.6873,9.5944,9.6037,24800.0
2005-01-04 12:00:00,10.34,10.34,10.3,10.33,56600.0,9.6037,9.6037,9.5666,9.5944,56600.0
2005-01-04 12:30:00,10.33,10.38,10.33,10.38,34600.0,9.5944,9.6409,9.5944,9.6409,34600.0
2005-01-04 13:00:00,10.38,10.39,10.34,10.34,21800.0,9.6409,9.6502,9.6037,9.6037,21800.0
2005-01-04 13:30:00,10.35,10.38,10.34,10.35,16400.0,9.613,9.6409,9.6037,9.613,16400.0
2005-01-04 14:00:00,10.35,10.35,10.2,10.22,37200.0,9.613,9.613,9.4737,9.4923,37200.0
2005-01-04 14:30:00,10.22,10.22,10.08,10.15,58400.0,9.4923,9.4923,9.3622,9.4273,58400.0
2005-01-04 15:00:00,10.15,10.18,10.12,10.13,37000.0,9.4273,9.4551,9.3994,9.4087,37000.0
2005-01-04 15:30:00,10.13,10.15,10.08,10.09,54600.0,9.4087,9.4273,9.3622,9.3715,54600.0
2005-01-05 09:30:00,10.05,10.25,10.05,10.25,24400.0,9.3344,9.5201,9.3344,9.5201,24400.0
2005-01-05 10:00:00,10.25,10.36,10.25,10.26,32000.0,9.5201,9.6223,9.5201,9.5294,32000.0
2005-01-05 10:30:00,10.25,10.25,10.15,10.15,46600.0,9.5201,9.5201,9.4273,9.4273,46600.0
2005-01-05 11:00:00,10.19,10.2,10.1,10.12,21800.0,9.4644,9.4737,9.3808,9.3994,21800.0
2005-01-05 11:30:00,10.12,10.13,10.05,10.05,18400.0,9.3994,9.4087,9.3344,9.3344,18400.0
2005-01-05 12:00:00,10.02,10.04,9.99,10.01,23800.0,9.3065,9.3251,9.2787,9.2972,23800.0
2005-01-05 12:30:00,10.01,10.01,9.96,9.97,50200.0,9.2972,9.2972,9.2508,9.2601,50200.0
2005-01-05 13:00:00,9.97,10.08,9.95,10.06,73400.0,9.2601,9.3622,9.2415,9.3437,73400.0
2005-01-05 13:30:00,10.09,10.15,10.09,10.13,25400.0,9.3715,9.4273,9.3715,9.4087,25400.0
2005-01-05 14:00:00,10.13,10.13,10.03,10.06,23600.0,9.4087,9.4087,9.3158,9.3437,23600.0
2005-01-05 14:30:00,10.06,10.1,10.04,10.04,24600.0,9.3437,9.3808,9.3251,9.3251,24600.0
2005-01-05 15:00:00,10.04,10.06,9.99,9.99,104800.0,9.3251,9.3437,9.2787,9.2787,104800.0
2005-01-05 15:30:00,9.99,9.99,9.87,9.88,98400.0,9.2787,9.2787,9.1672,9.1765,98400.0
2005-01-06 09:30:00,9.87,9.99,9.87,9.97,15600.0,9.1672,9.2787,9.1672,9.2601,15600.0
2005-01-06 10:00:00,9.97,10.0,9.95,9.99,25600.0,9.2601,9.2879,9.2415,9.2787,25600.0
2005-01-06 10:30:00,9.99,10.02,9.93,9.96,36600.0,9.2787,9.3065,9.2229,9.2508,36600.0
2005-01-06 11:00:00,9.96,10.06,9.93,10.05,17600.0,9.2508,9.3437,9.2229,9.3344,17600.0
2005-01-06 11:30:00,10.07,10.11,10.06,10.07,14800.0,9.353,9.3901,9.3437,9.353,14800.0
2005-01-06 12:00:00,10.07,10.09,10.04,10.06,10600.0,9.353,9.3715,9.3251,9.3437,10600.0
2005-01-06 12:30:00,10.06,10.06,9.97,9.99,26200.0,9.3437,9.3437,9.2601,9.2787,26200.0
2005-01-06 13:00:00,9.99,10.07,9.97,10.05,31200.0,9.2787,9.353,9.2601,9.3344,31200.0
2005-01-06 13:30:00,10.07,10.15,10.03,10.11,12600.0,9.353,9.4273,9.3158,9.3901,12600.0
2005-01-06 14:00:00,10.11,10.13,10.08,10.08,27800.0,9.3901,9.4087,9.3622,9.3622,27800.0
2005-01-06 14:30:00,10.09,10.11,10.03,10.03,51000.0,9.3715,9.3901,9.3158,9.3158,51000.0
2005-01-06 15:00:00,10.03,10.04,9.97,9.97,35600.0,9.3158,9.3251,9.2601,9.2601,35600.0
2005-01-06 15:30:00,9.97,9.99,9.96,9.96,27600.0,9.2601,9.2787,9.2508,9.2508,27600.0
2005-01-07 09:30:00,9.9,9.95,9.79,9.85,35400.0,9.1951,9.2415,9.0929,9.1486,35400.0
2005-01-07 10:00:00,9.85,9.94,9.73,9.76,35400.0,9.1486,9.2322,9.0372,9.065,35400.0
2005-01-07 10:30:00,9.75,9.77,9.72,9.72,35600.0,9.0557,9.0743,9.0279,9.0279,35600.0
2005-01-07 11:00:00,9.72,9.74,9.71,9.72,28600.0,9.0279,9.0465,9.0186,9.0279,28600.0
2005-01-07 11:30:00,9.72,9.76,9.72,9.74,20000.0,9.0279,9.065,9.0279,9.0465,20000.0
2005-01-07 12:00:00,9.75,9.87,9.75,9.84,29600.0,9.0557,9.1672,9.0557,9.1393,29600.0
2005-01-07 12:30:00,9.85,9.96,9.85,9.96,18200.0,9.1486,9.2508,9.1486,9.2508,18200.0
2005-01-07 13:00:00,9.96,9.97,9.9,9.9,26800.0,9.2508,9.2601,9.1951,9.1951,26800.0
2005-01-07 13:30:00,9.9,9.97,9.9,9.97,21000.0,9.1951,9.2601,9.1951,9.2601,21000.0
2005-01-07 14:00:00,9.97,9.97,9.9,9.9,12200.0,9.2601,9.2601,9.1951,9.1951,12200.0
2005-01-07 14:30:00,9.9,9.93,9.87,9.87,32600.0,9.1951,9.2229,9.1672,9.1672,32600.0
2005-01-07 15:00:00,9.87,9.9,9.85,9.85,21400.0,9.1672,9.1951,9.1486,9.1486,21400.0
2005-01-07 15:30:00,9.84,9.84,9.68,9.68,84400.0,9.1393,9.1393,8.9907,8.9907,84400.0
2005-01-10 09:30:00,9.77,9.78,9.66,9.78,38600.0,9.0743,9.0836,8.9722,9.0836,38600.0
2005-01-10 10:00:00,9.78,9.86,9.75,9.84,34600.0,9.0836,9.1579,9.0557,9.1393,34600.0
2005-01-10 10:30:00,9.84,9.87,9.77,9.8,22600.0,9.1393,9.1672,9.0743,9.1022,22600.0
2005-01-10 11:00:00,9.79,9.87,9.79,9.87,15200.0,9.0929,9.1672,9.0929,9.1672,15200.0
2005-01-10 11:30:00,9.88,9.88,9.87,9.88,19000.0,9.1765,9.1765,9.1672,9.1765,19000.0
2005-01-10 12:00:00,9.88,9.92,9.88,9.92,16000.0,9.1765,9.2136,9.1765,9.2136,16000.0
2005-01-10 12:30:00,9.92,9.92,9.83,9.84,21400.0,9.2136,9.2136,9.13,9.1393,21400.0
2005-01-10 13:00:00,9.84,9.9,9.8,9.83,85200.0,9.1393,9.1951,9.1022,9.13,85200.0
2005-01-10 13:30:00,9.83,9.86,9.75,9.83,49000.0,9.13,9.1579,9.0557,9.13,49000.0
2005-01-10 14:00:00,9.83,9.84,9.8,9.82,25600.0,9.13,9.1393,9.1022,9.1208,25600.0
2005-01-10 14:30:00,9.84,9.85,9.75,9.85,60200.0,9.1393,9.1486,9.0557,9.1486,60200.0
2005-01-10 15:00:00,9.86,9.93,9.76,9.78,60400.0,9.1579,9.2229,9.065,9.0836,60400.0
2005-01-10 15:30:00,9.78,9.79,9.74,9.75,71800.0,9.0836,9.0929,9.0465,9.0557,71800.0
2005-01-11 09:30:00,9.74,9.74,9.47,9.49,38000.0,9.0465,9.0465,8.7957,8.8143,38000.0
2005-01-11 10:00:00,9.49,9.56,9.4,9.56,41600.0,8.8143,8.8793,8.7307,8.8793,41600.0
2005-01-11 10:30:00,9.56,9.56,9.51,9.52,21200.0,8.8793,8.8793,8.8328,8.8421,21200.0
2005-01-11 11:00:00,9.52,9.57,9.52,9.56,20600.0,8.8421,8.8886,8.8421,8.8793,20600.0
2005-01-11 11:30:00,9.57,9.57,9.52,9.52,15200.0,8.8886,8.8886,8.8421,8.8421,15200.0
2005-01-11 12:00:00,9.52,9.53,9.49,9.51,20800.0,8.8421,8.8514,8.8143,8.8328,20800.0
2005-01-11 12:30:00,9.51,9.56,9.51,9.55,19400.0,8.8328,8.8793,8.8328,8.87,19400.0
2005-01-11 13:00:00,9.55,9.55,9.48,9.49,13800.0,8.87,8.87,8.805,8.8143,13800.0
2005-01-11 13:30:00,9.49,9.58,9.49,9.58,20000.0,8.8143,8.8978,8.8143,8.8978,20000.0
2005-01-11 14:00:00,9.56,9.63,9.56,9.61,19200.0,8.8793,8.9443,8.8793,8.9257,19200.0
2005-01-11 14:30:00,9.61,9.61,9.58,9.61,14800.0,8.9257,8.9257,8.8978,8.9257,14800.0
2005-01-11 15:00:00,9.6,9.63,9.58,9.59,38000.0,8.9164,8.9443,8.8978,8.9071,38000.0
2005-01-11 15:30:00,9.59,9.59,9.55,9.55,33600.0,8.9071,8.9071,8.87,8.87,33600.0
2005-01-12 09:30:00,9.58,9.58,9.45,9.49,24200.0,8.8978,8.8978,8.7771,8.8143,24200.0
2005-01-12 10:00:00,9.47,9.54,9.45,9.49,21400.0,8.7957,8.8607,8.7771,8.8143,21400.0
2005-01-12 10:30:00,9.48,9.48,9.4,9.45,17200.0,8.805,8.805,8.7307,8.7771,17200.0
2005-01-12 11:00:00,9.44,9.47,9.43,9.47,17800.0,8.7678,8.7957,8.7585,8.7957,17800.0
2005-01-12 11:30:00,9.47,9.51,9.47,9.5,8000.0,8.7957,8.8328,8.7957,8.8235,8000.0
2005-01-12 12:00:00,9.5,9.5,9.44,9.47,7000.0,8.8235,8.8235,8.7678,8.7957,7000.0
2005-01-12 12:30:00,9.47,9.48,9.43,9.43,6600.0,8.7957,8.805,8.7585,8.7585,6600.0
2005-01-12 13:00:00,9.43,9.44,9.39,9.39,7800.0,8.7585,8.7678,8.7214,8.7214,7800.0
2005-01-12 13:30:00,9.39,9.43,9.38,9.4,12200.0,8.7214,8.7585,8.7121,8.7307,12200.0
2005-01-12 14:00:00,9.4,9.47,9.4,9.47,7200.0,8.7307,8.7957,8.7307,8.7957,7200.0
2005-01-12 14:30:00,9.47,9.47,9.44,9.47,10200.0,8.7957,8.7957,8.7678,8.7957,10200.0
2005-01-12 15:00:00,9.46,9.48,9.25,9.41,80400.0,8.7864,8.805,8.5913,8.74,80400.0
2005-01-12 15:30:00,9.41,9.53,9.4,9.52,77000.0,8.74,8.8514,8.7307,8.8421,77000.0
2005-01-13 09:30:00,9.47,9.49,9.41,9.45,19800.0,8.7957,8.8143,8.74,8.7771,19800.0
2005-01-13 10:00:00,9.44,9.46,9.4,9.4,38200.0,8.7678,8.7864,8.7307,8.7307,38200.0
2005-01-13 10:30:00,9.4,9.47,9.4,9.4,16600.0,8.7307,8.7957,8.7307,8.7307,16600.0
2005-01-13 11:00:00,9.4,9.47,9.38,9.45,21800.0,8.7307,8.7957,8.7121,8.7771,21800.0
2005-01-13 11:30:00,9.45,9.45,9.38,9.4,24200.0,8.7771,8.7771,8.7121,8.7307,24200.0
2005-01-13 12:00:00,9.4,9.4,9.35,9.35,16000.0,8.7307,8.7307,8.6842,8.6842,16000.0
2005-01-13 12:30:00,9.36,9.42,9.36,9.4,83400.0,8.6935,8.7492,8.6935,8.7307,83400.0
2005-01-13 13:00:00,9.42,9.43,9.39,9.4,25400.0,8.7492,8.7585,8.7214,8.7307,25400.0
2005-01-13 13:30:00,9.4,9.46,9.39,9.43,21200.0,8.7307,8.7864,8.7214,8.7585,21200.0
2005-01-13 14:00:00,9.43,9.48,9.43,9.48,22400.0,8.7585,8.805,8.7585,8.805,22400.0
2005-01-13 14:30:00,9.48,9.5,9.45,9.45,33400.0,8.805,8.8235,8.7771,8.7771,33400.0
2005-01-13 15:00:00,9.45,9.46,9.38,9.43,30600.0,8.7771,8.7864,8.7121,8.7585,30600.0
2005-01-13 15:30:00,9.4,9.46,9.36,9.45,51600.0,8.7307,8.7864,8.6935,8.7771,51600.0
2005-01-14 09:30:00,9.35,9.45,9.3,9.45,47200.0,8.6842,8.7771,8.6378,8.7771,47200.0
2005-01-14 10:00:00,9.43,9.5,9.42,9.5,18600.0,8.7585,8.8235,8.7492,8.8235,18600.0
2005-01-14 10:30:00,9.5,9.51,9.45,9.45,12800.0,8.8235,8.8328,8.7771,8.7771,12800.0
2005-01-14 11:00:00,9.46,9.47,9.45,9.45,17600.0,8.7864,8.7957,8.7771,8.7771,17600.0
2005-01-14 11:30:00,9.44,9.45,9.4,9.42,6000.0,8.7678,8.7771,8.7307,8.7492,6000.0
2005-01-14 12:00:00,9.42,9.45,9.42,9.45,19200.0,8.7492,8.7771,8.7492,8.7771,19200.0
2005-01-14 12:30:00,9.46,9.46,9.44,9.44,69800.0,8.7864,8.7864,8.7678,8.7678,69800.0
2005-01-14 13:00:00,9.44,9.47,9.44,9.47,9200.0,8.7678,8.7957,8.7678,8.7957,9200.0
2005-01-14 13:30:00,9.46,9.5,9.45,9.47,36400.0,8.7864,8.8235,8.7771,8.7957,36400.0
2005-01-14 14:00:00,9.47,9.47,9.45,9.45,25600.0,8.7957,8.7957,8.7771,8.7771,25600.0
2005-01-14 14:30:00,9.45,9.49,9.45,9.48,10200.0,8.7771,8.8143,8.7771,8.805,10200.0
2005-01-14 15:00:00,9.47,9.51,9.47,9.5,12400.0,8.7957,8.8328,8.7957,8.8235,12400.0
2005-01-14 15:30:00,9.51,9.56,9.49,9.5,20200.0,8.8328,8.8793,8.8143,8.8235,20200.0
2005-01-18 09:30:00,9.5,9.59,9.44,9.53,12400.0,8.8235,8.9071,8.7678,8.8514,12400.0
2005-01-18 10:00:00,9.56,9.61,9.51,9.61,7800.0,8.8793,8.9257,8.8328,8.9257,7800.0
2005-01-18 10:30:00,9.61,9.68,9.61,9.67,22200.0,8.9257,8.9907,8.9257,8.9814,22200.0
2005-01-18 11:00:00,9.67,9.68,9.6,9.62,15000.0,8.9814,8.9907,8.9164,8.935,15000.0
2005-01-18 11:30:00,9.62,9.64,9.61,9.63,14400.0,8.935,8.9536,8.9257,8.9443,14400.0
2005-01-18 12:00:00,9.62,9.65,9.62,9.65,10600.0,8.935,8.9629,8.935,8.9629,10600.0
2005-01-18 12:30:00,9.64,9.65,9.62,9.63,6800.0,8.9536,8.9629,8.935,8.9443,6800.0
2005-01-18 13:00:00,9.63,9.65,9.63,9.65,44200.0,8.9443,8.9629,8.9443,8.9629,44200.0
2005-01-18 13:30:00,9.65,9.75,9.65,9.71,34800.0,8.9629,9.0557,8.9629,9.0186,34800.0
2005-01-18 14:00:00,9.71,9.74,9.68,9.74,28000.0,9.0186,9.0465,8.9907,9.0465,28000.0
2005-01-18 14:30:00,9.74,9.78,9.68,9.73,115200.0,9.0465,9.0836,8.9907,9.0372,115200.0
2005-01-18 15:00:00,9.72,9.74,9.7,9.73,79600.0,9.0279,9.0465,9.0093,9.0372,79600.0
2005-01-18 15:30:00,9.75,9.85,9.72,9.78,72000.0,9.0557,9.1486,9.0279,9.0836,72000.0
2005-01-19 09:30:00,9.77,9.77,9.6,9.76,17200.0,9.0743,9.0743,8.9164,9.065,17200.0
2005-01-19 10:00:00,9.78,9.83,9.73,9.73,13200.0,9.0836,9.13,9.0372,9.0372,13200.0
2005-01-19 10:30:00,9.72,9.72,9.69,9.69,12800.0,9.0279,9.0279,9.0,9.0,12800.0
2005-01-19 11:00:00,9.69,9.69,9.6,9.62,20800.0,9.0,9.0,8.9164,8.935,20800.0
2005-01-19 11:30:00,9.62,9.65,9.62,9.62,10200.0,8.935,8.9629,8.935,8.935,10200.0
2005-01-19 12:00:00,9.62,9.62,9.54,9.56,19400.0,8.935,8.935,8.8607,8.8793,19400.0
2005-01-19 12:30:00,9.56,9.62,9.56,9.6,15400.0,8.8793,8.935,8.8793,8.9164,15400.0
2005-01-19 13:00:00,9.61,9.66,9.61,9.65,10200.0,8.9257,8.9722,8.9257,8.9629,10200.0
2005-01-19 13:30:00,9.65,9.65,9.61,9.61,7000.0,8.9629,8.9629,8.9257,8.9257,7000.0
2005-01-19 14:00:00,9.61,9.63,9.58,9.61,14800.0,8.9257,8.9443,8.8978,8.9257,14800.0
2005-01-19 14:30:00,9.62,9.62,9.58,9.58,13600.0,8.935,8.935,8.8978,8.8978,13600.0
2005-01-19 15:00:00,9.6,9.6,9.47,9.47,45400.0,8.9164,8.9164,8.7957,8.7957,45400.0
2005-01-19 15:30:00,9.47,9.53,9.45,9.48,53000.0,8.7957,8.8514,8.7771,8.805,53000.0
2005-01-20 09:30:00,9.4,9.48,9.36,9.43,67800.0,8.7307,8.805,8.6935,8.7585,67800.0
2005-01-20 10:00:00,9.42,9.42,9.36,9.36,40200.0,8.7492,8.7492,8.6935,8.6935,40200.0
2005-01-20 10:30:00,9.37,9.4,9.36,9.39,32800.0,8.7028,8.7307,8.6935,8.7214,32800.0
2005-01-20 11:00:00,9.4,9.45,9.4,9.43,19600.0,8.7307,8.7771,8.7307,8.7585,19600.0
2005-01-20 11:30:00,9.45,9.5,9.45,9.48,7800.0,8.7771,8.8235,8.7771,8.805,7800.0
2005-01-20 12:00:00,9.48,9.48,9.44,9.46,6800.0,8.805,8.805,8.7678,8.7864,6800.0
2005-01-20 12:30:00,9.46,9.46,9.38,9.38,10400.0,8.7864,8.7864,8.7121,8.7121,10400.0
2005-01-20 13:00:00,9.4,9.42,9.34,9.36,17600.0,8.7307,8.7492,8.6749,8.6935,17600.0
2005-01-20 13:30:00,9.36,9.39,9.35,9.39,10000.0,8.6935,8.7214,8.6842,8.7214,10000.0
2005-01-20 14:00:00,9.39,9.44,9.39,9.44,25000.0,8.7214,8.7678,8.7214,8.7678,25000.0
2005-01-20 14:30:00,9.44,9.44,9.4,9.4,3200.0,8.7678,8.7678,8.7307,8.7307,3200.0
2005-01-20 15:00:00,9.38,9.42,9.38,9.4,15000.0,8.7121,8.7492,8.7121,8.7307,15000.0
2005-01-20 15:30:00,9.4,9.45,9.35,9.35,43400.0,8.7307,8.7771,8.6842,8.6842,43400.0
2005-01-21 09:30:00,9.36,9.46,9.36,9.46,15400.0,8.6935,8.7864,8.6935,8.7864,15400.0
2005-01-21 10:00:00,9.46,9.47,9.37,9.46,18600.0,8.7864,8.7957,8.7028,8.7864,18600.0
2005-01-21 10:30:00,9.45,9.55,9.45,9.53,84000.0,8.7771,8.87,8.7771,8.8514,84000.0
2005-01-21 11:00:00,9.53,9.58,9.51,9.57,32600.0,8.8514,8.8978,8.8328,8.8886,32600.0
2005-01-21 11:30:00,9.57,9.57,9.54,9.56,20000.0,8.8886,8.8886,8.8607,8.8793,20000.0
2005-01-21 12:00:00,9.56,9.58,9.54,9.58,27600.0,8.8793,8.8978,8.8607,8.8978,27600.0
2005-01-21 12:30:00,9.56,9.56,9.54,9.54,11000.0,8.8793,8.8793,8.8607,8.8607,11000.0
2005-01-21 13:00:00,9.54,9.55,9.53,9.53,48200.0,8.8607,8.87,8.8514,8.8514,48200.0
2005-01-21 13:30:00,9.53,9.56,9.53,9.54,38200.0,8.8514,8.8793,8.8514,8.8607,38200.0
2005-01-21 14:00:00,9.53,9.55,9.53,9.55,10600.0,8.8514,8.87,8.8514,8.87,10600.0
2005-01-21 14:30:00,9.55,9.57,9.53,9.53,30800.0,8.87,8.8886,8.8514,8.8514,30800.0
2005-01-21 15:00:00,9.53,9.56,9.53,9.55,52200.0,8.8514,8.8793,8.8514,8.87,52200.0
2005-01-21 15:30:00,9.56,9.56,9.47,9.47,30000.0,8.8793,8.8793,8.7957,8.7957,30000.0
2005-01-24 09:30:00,9.5,9.53,9.31,9.31,17600.0,8.8235,8.8514,8.6471,8.6471,17600.0
2005-01-24 10:00:00,9.3,9.4,9.25,9.34,25400.0,8.6378,8.7307,8.5913,8.6749,25400.0
2005-01-24 10:30:00,9.34,9.35,9.24,9.29,28600.0,8.6749,8.6842,8.5821,8.6285,28600.0
2005-01-24 11:00:00,9.29,9.36,9.25,9.36,13800.0,8.6285,8.6935,8.5913,8.6935,13800.0
2005-01-24 11:30:00,9.36,9.37,9.31,9.33,7200.0,8.6935,8.7028,8.6471,8.6656,7200.0
2005-01-24 12:00:00,9.33,9.34,9.31,9.32,5000.0,8.6656,8.6749,8.6471,8.6564,5000.0
2005-01-24 12:30:00,9.31,9.33,9.31,9.33,2600.0,8.6471,8.6656,8.6471,8.6656,2600.0
2005-01-24 13:00:00,9.31,9.36,9.31,9.35,9200.0,8.6471,8.6935,8.6471,8.6842,9200.0
2005-01-24 13:30:00,9.35,9.35,9.31,9.32,19200.0,8.6842,8.6842,8.6471,8.6564,19200.0
2005-01-24 14:00:00,9.33,9.4,9.31,9.31,33000.0,8.6656,8.7307,8.6471,8.6471,33000.0
2005-01-24 14:30:00,9.3,9.31,9.25,9.25,35400.0,8.6378,8.6471,8.5913,8.5913,35400.0
2005-01-24 15:00:00,9.24,9.28,9.21,9.21,106400.0,8.5821,8.6192,8.5542,8.5542,106400.0
2005-01-24 15:30:00,9.22,9.22,9.12,9.12,298000.0,8.5635,8.5635,8.4706,8.4706,298000.0
2005-01-25 09:30:00,9.2,9.34,9.2,9.28,12000.0,8.5449,8.6749,8.5449,8.6192,12000.0
2005-01-25 10:00:00,9.27,9.31,9.23,9.26,35200.0,8.6099,8.6471,8.5728,8.6006,35200.0
2005-01-25 10:30:00,9.26,9.29,9.25,9.25,5200.0,8.6006,8.6285,8.5913,8.5913,5200.0
2005-01-25 11:00:00,9.26,9.26,9.22,9.22,12800.0,8.6006,8.6006,8.5635,8.5635,12800.0
2005-01-25 11:30:00,9.22,9.22,9.14,9.15,18600.0,8.5635,8.5635,8.4892,8.4985,18600.0
2005-01-25 12:00:00,9.15,9.15,9.04,9.15,31600.0,8.4985,8.4985,8.3963,8.4985,31600.0
2005-01-25 12:30:00,9.15,9.2,9.14,9.2,12000.0,8.4985,8.5449,8.4892,8.5449,12000.0
2005-01-25 13:00:00,9.2,9.24,9.14,9.15,64200.0,8.5449,8.5821,8.4892,8.4985,64200.0
2005-01-25 13:30:00,9.15,9.15,9.12,9.13,18400.0,8.4985,8.4985,8.4706,8.4799,18400.0
2005-01-25 14:00:00,9.12,9.13,9.1,9.13,11400.0,8.4706,8.4799,8.452,8.4799,11400.0
2005-01-25 14:30:00,9.11,9.12,9.06,9.06,40400.0,8.4613,8.4706,8.4149,8.4149,40400.0
2005-01-25 15:00:00,9.07,9.09,9.02,9.05,77600.0,8.4242,8.4427,8.3777,8.4056,77600.0
2005-01-25 15:30:00,9.06,9.1,9.03,9.05,72400.0,8.4149,8.452,8.387,8.4056,72400.0
2005-01-26 09:30:00,9.13,9.15,9.05,9.06,11400.0,8.4799,8.4985,8.4056,8.4149,11400.0
2005-01-26 10:00:00,9.07,9.18,9.07,9.18,21400.0,8.4242,8.5263,8.4242,8.5263,21400.0
2005-01-26 10:30:00,9.18,9.19,9.13,9.13,38400.0,8.5263,8.5356,8.4799,8.4799,38400.0
2005-01-26 11:00:00,9.13,9.13,9.0,9.1,63800.0,8.4799,8.4799,8.3591,8.452,63800.0
2005-01-26 11:30:00,9.09,9.09,9.03,9.06,9800.0,8.4427,8.4427,8.387,8.4149,9800.0
2005-01-26 12:00:00,9.06,9.08,9.03,9.04,6600.0,8.4149,8.4334,8.387,8.3963,6600.0
2005-01-26 12:30:00,9.04,9.09,9.04,9.08,7000.0,8.3963,8.4427,8.3963,8.4334,7000.0
2005-01-26 13:00:00,9.08,9.09,9.06,9.07,9800.0,8.4334,8.4427,8.4149,8.4242,9800.0
2005-01-26 13:30:00,9.06,9.13,9.06,9.13,15200.0,8.4149,8.4799,8.4149,8.4799,15200.0
2005-01-26 14:00:00,9.13,9.15,9.12,9.12,13000.0,8.4799,8.4985,8.4706,8.4706,13000.0
2005-01-26 14:30:00,9.12,9.15,9.12,9.12,13000.0,8.4706,8.4985,8.4706,8.4706,13000.0
2005-01-26 15:00:00,9.12,9.14,9.1,9.12,14400.0,8.4706,8.4892,8.452,8.4706,14400.0
2005-01-26 15:30:00,9.12,9.18,9.11,9.18,41400.0,8.4706,8.5263,8.4613,8.5263,41400.0
2005-01-27 09:30:00,9.13,9.13,9.04,9.08,7000.0,8.4799,8.4799,8.3963,8.4334,7000.0
2005-01-27 10:00:00,9.07,9.13,9.03,9.05,14800.0,8.4242,8.4799,8.387,8.4056,14800.0
2005-01-27 10:30:00,9.05,9.1,9.05,9.09,22800.0,8.4056,8.452,8.4056,8.4427,22800.0
2005-01-27 11:00:00,9.09,9.12,9.09,9.12,4400.0,8.4427,8.4706,8.4427,8.4706,4400.0
2005-01-27 11:30:00,9.12,9.13,9.11,9.12,13000.0,8.4706,8.4799,8.4613,8.4706,13000.0
2005-01-27 12:00:00,9.13,9.13,9.1,9.1,10400.0,8.4799,8.4799,8.452,8.452,10400.0
2005-01-27 12:30:00,9.1,9.1,9.08,9.09,10600.0,8.452,8.452,8.4334,8.4427,10600.0
2005-01-27 13:00:00,9.08,9.09,9.05,9.05,14800.0,8.4334,8.4427,8.4056,8.4056,14800.0
2005-01-27 13:30:00,9.05,9.08,9.04,9.08,46600.0,8.4056,8.4334,8.3963,8.4334,46600.0
2005-01-27 14:00:00,9.08,9.1,9.08,9.09,19800.0,8.4334,8.452,8.4334,8.4427,19800.0
2005-01-27 14:30:00,9.09,9.1,9.08,9.1,38400.0,8.4427,8.452,8.4334,8.452,38400.0
2005-01-27 15:00:00,9.09,9.13,9.08,9.13,21800.0,8.4427,8.4799,8.4334,8.4799,21800.0
2005-01-27 15:30:00,9.13,9.17,9.13,9.14,22000.0,8.4799,8.517,8.4799,8.4892,22000.0
2005-01-28 09:30:00,9.11,9.13,9.08,9.09,25000.0,8.4613,8.4799,8.4334,8.4427,25000.0
2005-01-28 10:00:00,9.09,9.12,9.08,9.12,18000.0,8.4427,8.4706,8.4334,8.4706,18000.0
2005-01-28 10:30:00,9.12,9.13,9.09,9.09,28200.0,8.4706,8.4799,8.4427,8.4427,28200.0
2005-01-28 11:00:00,9.09,9.11,9.06,9.1,42400.0,8.4427,8.4613,8.4149,8.452,42400.0
2005-01-28 11:30:00,9.09,9.09,9.06,9.06,16000.0,8.4427,8.4427,8.4149,8.4149,16000.0
2005-01-28 12:00:00,9.07,9.09,9.06,9.09,11000.0,8.4242,8.4427,8.4149,8.4427,11000.0
2005-01-28 12:30:00,9.09,9.1,9.08,9.08,8000.0,8.4427,8.452,8.4334,8.4334,8000.0
2005-01-28 13:00:00,9.08,9.08,9.05,9.06,12400.0,8.4334,8.4334,8.4056,8.4149,12400.0
2005-01-28 13:30:00,9.07,9.1,9.06,9.08,24600.0,8.4242,8.452,8.4149,8.4334,24600.0
2005-01-28 14:00:00,9.08,9.09,9.04,9.08,47800.0,8.4334,8.4427,8.3963,8.4334,47800.0
2005-01-28 14:30:00,9.08,9.09,9.05,9.07,26800.0,8.4334,8.4427,8.4056,8.4242,26800.0
2005-01-28 15:00:00,9.06,9.09,9.05,9.05,34000.0,8.4149,8.4427,8.4056,8.4056,34000.0
2005-01-28 15:30:00,9.04,9.15,9.04,9.13,29600.0,8.3963,8.4985,8.3963,8.4799,29600.0
2005-01-31 09:30:00,9.18,9.3,9.17,9.2,16800.0,8.5263,8.6378,8.517,8.5449,16800.0
2005-01-31 10:00:00,9.2,9.29,9.13,9.17,20200.0,8.5449,8.6285,8.4799,8.517,20200.0
2005-01-31 10:30:00,9.2,9.2,9.18,9.2,9000.0,8.5449,8.5449,8.5263,8.5449,9000.0
2005-01-31 11:00:00,9.19,9.21,9.15,9.21,14000.0,8.5356,8.5542,8.4985,8.5542,14000.0
2005-01-31 11:30:00,9.22,9.24,9.22,9.24,7800.0,8.5635,8.5821,8.5635,8.5821,7800.0
2005-01-31 12:00:00,9.24,9.31,9.24,9.31,8200.0,8.5821,8.6471,8.5821,8.6471,8200.0
2005-01-31 12:30:00,9.3,9.33,9.3,9.33,13000.0,8.6378,8.6656,8.6378,8.6656,13000.0
2005-01-31 13:00:00,9.32,9.4,9.32,9.38,21000.0,8.6564,8.7307,8.6564,8.7121,21000.0
2005-01-31 13:30:00,9.38,9.39,9.37,9.39,19800.0,8.7121,8.7214,8.7028,8.7214,19800.0
2005-01-31 14:00:00,9.38,9.49,9.38,9.44,28000.0,8.7121,8.8143,8.7121,8.7678,28000.0
2005-01-31 14:30:00,9.44,9.47,9.42,9.43,42000.0,8.7678,8.7957,8.7492,8.7585,42000.0
2005-01-31 15:00:00,9.43,9.43,9.31,9.33,38400.0,8.7585,8.7585,8.6471,8.6656,38400.0
2005-01-31 15:30:00,9.33,9.36,9.31,9.31,32800.0,8.6656,8.6935,8.6471,8.6471,32800.0
2005-02-01 09:30:00,9.3,9.33,9.29,9.3,13800.0,8.6378,8.6656,8.6285,8.6378,13800.0
2005-02-01 10:00:00,9.3,9.37,9.3,9.31,24000.0,8.6378,8.7028,8.6378,8.6471,24000.0
2005-02-01 10:30:00,9.31,9.35,9.31,9.33,16600.0,8.6471,8.6842,8.6471,8.6656,16600.0
2005-02-01 11:00:00,9.31,9.38,9.31,9.33,22200.0,8.6471,8.7121,8.6471,8.6656,22200.0
2005-02-01 11:30:00,9.34,9.42,9.34,9.42,32600.0,8.6749,8.7492,8.6749,8.7492,32600.0
2005-02-01 12:00:00,9.42,9.44,9.4,9.43,18600.0,8.7492,8.7678,8.7307,8.7585,18600.0
2005-02-01 12:30:00,9.42,9.44,9.42,9.42,16800.0,8.7492,8.7678,8.7492,8.7492,16800.0
2005-02-01 13:00:00,9.42,9.45,9.42,9.43,29800.0,8.7492,8.7771,8.7492,8.7585,29800.0
2005-02-01 13:30:00,9.43,9.46,9.43,9.46,22600.0,8.7585,8.7864,8.7585,8.7864,22600.0
2005-02-01 14:00:00,9.46,9.46,9.44,9.45,36800.0,8.7864,8.7864,8.7678,8.7771,36800.0
2005-02-01 14:30:00,9.45,9.45,9.36,9.36,33000.0,8.7771,8.7771,8.6935,8.6935,33000.0
2005-02-01 15:00:00,9.37,9.37,9.3,9.3,33800.0,8.7028,8.7028,8.6378,8.6378,33800.0
2005-02-01 15:30:00,9.3,9.4,9.29,9.4,97400.0,8.6378,8.7307,8.6285,8.7307,97400.0
2005-02-02 09:30:00,9.37,9.38,9.31,9.33,17200.0,8.7028,8.7121,8.6471,8.6656,17200.0
2005-02-02 10:00:00,9.33,9.33,9.26,9.29,11800.0,8.6656,8.6656,8.6006,8.6285,11800.0
2005-02-02 10:30:00,9.29,9.3,9.28,9.29,7200.0,8.6285,8.6378,8.6192,8.6285,7200.0
2005-02-02 11:00:00,9.3,9.33,9.3,9.32,10400.0,8.6378,8.6656,8.6378,8.6564,10400.0
2005-02-02 11:30:00,9.32,9.32,9.28,9.28,13200.0,8.6564,8.6564,8.6192,8.6192,13200.0
2005-02-02 12:00:00,9.28,9.29,9.24,9.24,6400.0,8.6192,8.6285,8.5821,8.5821,6400.0
2005-02-02 12:30:00,9.24,9.24,9.22,9.24,14200.0,8.5821,8.5821,8.5635,8.5821,14200.0
2005-02-02 13:00:00,9.24,9.24,9.22,9.22,8000.0,8.5821,8.5821,8.5635,8.5635,8000.0
2005-02-02 13:30:00,9.22,9.24,9.22,9.24,11200.0,8.5635,8.5821,8.5635,8.5821,11200.0
2005-02-02 14:00:00,9.24,9.33,9.22,9.26,19600.0,8.5821,8.6656,8.5635,8.6006,19600.0
2005-02-02 14:30:00,9.26,9.28,9.23,9.26,19000.0,8.6006,8.6192,8.5728,8.6006,19000.0
2005-02-02 15:00:00,9.26,9.28,9.21,9.26,27000.0,8.6006,8.6192,8.5542,8.6006,27000.0
2005-02-02 15:30:00,9.27,9.31,9.26,9.31,31400.0,8.6099,8.6471,8.6006,8.6471,31400.0
2005-02-03 09:30:00,9.28,9.28,9.21,9.26,5400.0,8.6192,8.6192,8.5542,8.6006,5400.0
2005-02-03 10:00:00,9.26,9.27,9.22,9.22,14600.0,8.6006,8.6099,8.5635,8.5635,14600.0
2005-02-03 10:30:00,9.22,9.22,9.15,9.15,10800.0,8.5635,8.5635,8.4985,8.4985,10800.0
2005-02-03 11:00:00,9.14,9.14,9.12,9.13,18200.0,8.4892,8.4892,8.4706,8.4799,18200.0
2005-02-03 11:30:00,9.13,9.2,9.13,9.2,12400.0,8.4799,8.5449,8.4799,8.5449,12400.0
2005-02-03 12:00:00,9.2,9.26,9.2,9.26,22000.0,8.5449,8.6006,8.5449,8.6006,22000.0
2005-02-03 12:30:00,9.26,9.3,9.26,9.3,19400.0,8.6006,8.6378,8.6006,8.6378,19400.0
2005-02-03 13:00:00,9.3,9.3,9.26,9.27,13800.0,8.6378,8.6378,8.6006,8.6099,13800.0
2005-02-03 13:30:00,9.27,9.3,9.26,9.28,7200.0,8.6099,8.6378,8.6006,8.6192,7200.0
2005-02-03 14:00:00,9.28,9.29,9.26,9.26,6400.0,8.6192,8.6285,8.6006,8.6006,6400.0
2005-02-03 14:30:00,9.26,9.29,9.24,9.26,20200.0,8.6006,8.6285,8.5821,8.6006,20200.0
2005-02-03 15:00:00,9.27,9.28,9.24,9.28,25400.0,8.6099,8.6192,8.5821,8.6192,25400.0
2005-02-03 15:30:00,9.28,9.28,9.23,9.23,37000.0,8.6192,8.6192,8.5728,8.5728,37000.0
2005-02-04 09:30:00,9.18,9.22,9.14,9.18,17400.0,8.5263,8.5635,8.4892,8.5263,17400.0
2005-02-04 10:00:00,9.18,9.24,9.16,9.2,15400.0,8.5263,8.5821,8.5078,8.5449,15400.0
2005-02-04 10:30:00,9.2,9.22,9.17,9.18,9600.0,8.5449,8.5635,8.517,8.5263,9600.0
2005-02-04 11:00:00,9.18,9.2,9.17,9.17,11000.0,8.5263,8.5449,8.517,8.517,11000.0
2005-02-04 11:30:00,9.16,9.17,9.15,9.16,9600.0,8.5078,8.517,8.4985,8.5078,9600.0
2005-02-04 12:00:00,9.16,9.17,9.13,9.13,16600.0,8.5078,8.517,8.4799,8.4799,16600.0
2005-02-04 12:30:00,9.13,9.13,9.1,9.11,22400.0,8.4799,8.4799,8.452,8.4613,22400.0
2005-02-04 13:00:00,9.11,9.13,9.1,9.13,21000.0,8.4613,8.4799,8.452,8.4799,21000.0
2005-02-04 13:30:00,9.13,9.19,9.13,9.16,23400.0,8.4799,8.5356,8.4799,8.5078,23400.0
2005-02-04 14:00:00,9.16,9.17,9.13,9.13,15200.0,8.5078,8.517,8.4799,8.4799,15200.0
2005-02-04 14:30:00,9.13,9.15,9.11,9.11,21200.0,8.4799,8.4985,8.4613,8.4613,21200.0
2005-02-04 15:00:00,9.11,9.13,9.1,9.13,19600.0,8.4613,8.4799,8.452,8.4799,19600.0
2005-02-04 15:30:00,9.13,9.15,9.07,9.12,31000.0,8.4799,8.4985,8.4242,8.4706,31000.0
2005-02-07 09:30:00,9.08,9.21,9.07,9.21,9000.0,8.4334,8.5542,8.4242,8.5542,9000.0
2005-02-07 10:00:00,9.22,9.28,9.19,9.2,41600.0,8.5635,8.6192,8.5356,8.5449,41600.0
2005-02-07 10:30:00,9.2,9.2,9.17,9.2,19000.0,8.5449,8.5449,8.517,8.5449,19000.0
2005-02-07 11:00:00,9.2,9.2,9.15,9.18,63800.0,8.5449,8.5449,8.4985,8.5263,63800.0
2005-02-07 11:30:00,9.18,9.19,9.17,9.18,9600.0,8.5263,8.5356,8.517,8.5263,9600.0
2005-02-07 12:00:00,9.18,9.18,9.13,9.13,28400.0,8.5263,8.5263,8.4799,8.4799,28400.0
2005-02-07 12:30:00,9.12,9.13,9.11,9.13,26000.0,8.4706,8.4799,8.4613,8.4799,26000.0
2005-02-07 13:00:00,9.13,9.13,9.11,9.11,18400.0,8.4799,8.4799,8.4613,8.4613,18400.0
2005-02-07 13:30:00,9.11,9.14,9.1,9.1,16000.0,8.4613,8.4892,8.452,8.452,16000.0
2005-02-07 14:00:00,9.1,9.12,9.08,9.12,24800.0,8.452,8.4706,8.4334,8.4706,24800.0
2005-02-07 14:30:00,9.11,9.12,9.1,9.11,27400.0,8.4613,8.4706,8.452,8.4613,27400.0
2005-02-07 15:00:00,9.11,9.13,9.11,9.13,31000.0,8.4613,8.4799,8.4613,8.4799,31000.0
2005-02-07 15:30:00,9.13,9.18,9.09,9.18,133600.0,8.4799,8.5263,8.4427,8.5263,133600.0
2005-02-08 09:30:00,9.18,9.2,9.17,9.2,8200.0,8.5263,8.5449,8.517,8.5449,8200.0
2005-02-08 10:00:00,9.2,9.22,9.18,9.18,41000.0,8.5449,8.5635,8.5263,8.5263,41000.0
2005-02-08 10:30:00,9.17,9.2,9.17,9.19,15000.0,8.517,8.5449,8.517,8.5356,15000.0
2005-02-08 11:00:00,9.19,9.2,9.16,9.19,16400.0,8.5356,8.5449,8.5078,8.5356,16400.0
2005-02-08 11:30:00,9.19,9.2,9.14,9.14,6800.0,8.5356,8.5449,8.4892,8.4892,6800.0
2005-02-08 12:00:00,9.13,9.13,9.1,9.12,6200.0,8.4799,8.4799,8.452,8.4706,6200.0
2005-02-08 12:30:00,9.12,9.15,9.12,9.15,7400.0,8.4706,8.4985,8.4706,8.4985,7400.0
2005-02-08 13:00:00,9.15,9.17,9.13,9.13,9400.0,8.4985,8.517,8.4799,8.4799,9400.0
2005-02-08 13:30:00,9.15,9.18,9.15,9.18,5400.0,8.4985,8.5263,8.4985,8.5263,5400.0
2005-02-08 14:00:00,9.19,9.21,9.18,9.19,9400.0,8.5356,8.5542,8.5263,8.5356,9400.0
2005-02-08 14:30:00,9.19,9.19,9.15,9.16,8000.0,8.5356,8.5356,8.4985,8.5078,8000.0
2005-02-08 15:00:00,9.16,9.2,9.15,9.18,21400.0,8.5078,8.5449,8.4985,8.5263,21400.0
2005-02-08 15:30:00,9.17,9.18,9.14,9.15,41200.0,8.517,8.5263,8.4892,8.4985,41200.0
2005-02-09 09:30:00,9.15,9.22,9.15,9.22,7400.0,8.4985,8.5635,8.4985,8.5635,7400.0
2005-02-09 10:00:00,9.22,9.22,9.04,9.04,24400.0,8.5635,8.5635,8.3963,8.3963,24400.0
2005-02-09 10:30:00,9.04,9.04,8.99,9.02,34200.0,8.3963,8.3963,8.3499,8.3777,34200.0
2005-02-09 11:00:00,9.02,9.04,8.99,9.03,22200.0,8.3777,8.3963,8.3499,8.387,22200.0
2005-02-09 11:30:00,9.02,9.03,8.99,9.03,15000.0,8.3777,8.387,8.3499,8.387,15000.0
2005-02-09 12:00:00,9.03,9.04,9.03,9.03,13400.0,8.387,8.3963,8.387,8.387,13400.0
2005-02-09 12:30:00,9.03,9.05,9.0,9.0,22200.0,8.387,8.4056,8.3591,8.3591,22200.0
2005-02-09 13:00:00,9.0,9.01,8.98,8.99,34200.0,8.3591,8.3684,8.3406,8.3499,34200.0
2005-02-09 13:30:00,8.99,9.02,8.99,8.99,13400.0,8.3499,8.3777,8.3499,8.3499,13400.0
2005-02-09 14:00:00,8.99,9.0,8.96,9.0,45800.0,8.3499,8.3591,8.322,8.3591,45800.0
2005-02-09 14:30:00,9.0,9.03,9.0,9.02,30600.0,8.3591,8.387,8.3591,8.3777,30600.0
2005-02-09 15:00:00,9.02,9.02,8.99,9.0,18800.0,8.3777,8.3777,8.3499,8.3591,18800.0
2005-02-09 15:30:00,9.0,9.0,8.89,8.9,36000.0,8.3591,8.3591,8.257,8.2663,36000.0
2005-02-10 09:30:00,8.88,8.96,8.87,8.93,27800.0,8.2523,8.3267,8.243,8.2988,27800.0
2005-02-10 10:00:00,8.9,8.96,8.9,8.93,26200.0,8.2709,8.3267,8.2709,8.2988,26200.0
2005-02-10 10:30:00,8.93,8.94,8.9,8.9,17400.0,8.2988,8.3081,8.2709,8.2709,17400.0
2005-02-10 11:00:00,8.9,8.9,8.87,8.88,50000.0,8.2709,8.2709,8.243,8.2523,50000.0
2005-02-10 11:30:00,8.88,8.92,8.88,8.92,21800.0,8.2523,8.2895,8.2523,8.2895,21800.0
2005-02-10 12:00:00,8.92,8.93,8.9,8.92,15200.0,8.2895,8.2988,8.2709,8.2895,15200.0
2005-02-10 12:30:00,8.93,8.93,8.87,8.9,47800.0,8.2988,8.2988,8.243,8.2709,47800.0
2005-02-10 13:00:00,8.9,8.9,8.88,8.9,34400.0,8.2709,8.2709,8.2523,8.2709,34400.0
2005-02-10 13:30:00,8.9,8.95,8.9,8.9,71600.0,8.2709,8.3174,8.2709,8.2709,71600.0
2005-02-10 14:00:00,8.9,8.93,8.9,8.93,27000.0,8.2709,8.2988,8.2709,8.2988,27000.0
2005-02-10 14:30:00,8.93,8.93,8.89,8.93,22200.0,8.2988,8.2988,8.2616,8.2988,22200.0
2005-02-10 15:00:00,8.93,8.93,8.91,8.92,27600.0,8.2988,8.2988,8.2802,8.2895,27600.0
2005-02-10 15:30:00,8.92,8.93,8.9,8.9,70000.0,8.2895,8.2988,8.2709,8.2709,70000.0
2005-02-11 09:30:00,8.9,8.96,8.87,8.9,15200.0,8.2709,8.3267,8.243,8.2709,15200.0
2005-02-11 10:00:00,8.9,8.9,8.81,8.84,18000.0,8.2709,8.2709,8.1873,8.2151,18000.0
2005-02-11 10:30:00,8.85,8.87,8.85,8.86,26000.0,8.2244,8.243,8.2244,8.2337,26000.0
2005-02-11 11:00:00,8.85,8.99,8.85,8.99,113600.0,8.2244,8.3545,8.2244,8.3545,113600.0
2005-02-11 11:30:00,8.99,9.03,8.95,8.96,25000.0,8.3545,8.3917,8.3174,8.3267,25000.0
2005-02-11 12:00:00,8.96,8.97,8.94,8.96,15600.0,8.3267,8.3359,8.3081,8.3267,15600.0
2005-02-11 12:30:00,8.97,8.99,8.97,8.97,10200.0,8.3359,8.3545,8.3359,8.3359,10200.0
2005-02-11 13:00:00,8.99,8.99,8.97,8.97,21400.0,8.3545,8.3545,8.3359,8.3359,21400.0
2005-02-11 13:30:00,8.97,8.97,8.95,8.97,46600.0,8.3359,8.3359,8.3174,8.3359,46600.0
2005-02-11 14:00:00,8.96,8.97,8.96,8.97,29600.0,8.3267,8.3359,8.3267,8.3359,29600.0
2005-02-11 14:30:00,8.97,9.03,8.97,9.03,14400.0,8.3359,8.3917,8.3359,8.3917,14400.0
2005-02-11 15:00:00,9.02,9.03,8.97,9.03,31800.0,8.3824,8.3917,8.3359,8.3917,31800.0
2005-02-11 15:30:00,9.03,9.06,8.99,8.99,46800.0,8.3917,8.4196,8.3545,8.3545,46800.0
2005-02-14 09:30:00,8.97,9.13,8.97,9.05,62400.0,8.3359,8.4846,8.3359,8.4103,62400.0
2005-02-14 10:00:00,9.07,9.08,9.02,9.06,23800.0,8.4289,8.4382,8.3824,8.4196,23800.0
2005-02-14 10:30:00,9.07,9.08,9.04,9.05,41400.0,8.4289,8.4382,8.401,8.4103,41400.0
2005-02-14 11:00:00,9.06,9.08,9.04,9.06,14000.0,8.4196,8.4382,8.401,8.4196,14000.0
2005-02-14 11:30:00,9.08,9.1,9.07,9.1,370600.0,8.4382,8.4568,8.4289,8.4568,370600.0
2005-02-14 12:00:00,9.1,9.1,9.08,9.1,37200.0,8.4568,8.4568,8.4382,8.4568,37200.0
2005-02-14 12:30:00,9.1,9.11,9.08,9.08,20000.0,8.4568,8.4661,8.4382,8.4382,20000.0
2005-02-14 13:00:00,9.1,9.12,9.09,9.11,70200.0,8.4568,8.4753,8.4475,8.4661,70200.0
2005-02-14 13:30:00,9.12,9.15,9.1,9.1,17800.0,8.4753,8.5032,8.4568,8.4568,17800.0
2005-02-14 14:00:00,9.09,9.14,9.06,9.14,22400.0,8.4475,8.4939,8.4196,8.4939,22400.0
2005-02-14 14:30:00,9.15,9.19,9.11,9.18,28600.0,8.5032,8.5404,8.4661,8.5311,28600.0
2005-02-14 15:00:00,9.17,9.19,9.15,9.19,24000.0,8.5218,8.5404,8.5032,8.5404,24000.0
2005-02-14 15:30:00,9.2,9.22,9.2,9.22,37200.0,8.5497,8.5683,8.5497,8.5683,37200.0
2005-02-15 09:30:00,9.18,9.21,9.17,9.21,13200.0,8.5311,8.559,8.5218,8.559,13200.0
2005-02-15 10:00:00,9.22,9.24,9.16,9.24,18200.0,8.5683,8.5869,8.5125,8.5869,18200.0
2005-02-15 10:30:00,9.24,9.24,9.22,9.24,16600.0,8.5869,8.5869,8.5683,8.5869,16600.0
2005-02-15 11:00:00,9.24,9.24,9.22,9.23,10400.0,8.5869,8.5869,8.5683,8.5776,10400.0
2005-02-15 11:30:00,9.24,9.24,9.23,9.24,5000.0,8.5869,8.5869,8.5776,8.5869,5000.0
2005-02-15 12:00:00,9.24,9.24,9.22,9.22,7600.0,8.5869,8.5869,8.5683,8.5683,7600.0
2005-02-15 12:30:00,9.22,9.22,9.22,9.22,5200.0,8.5683,8.5683,8.5683,8.5683,5200.0
2005-02-15 13:00:00,9.22,9.22,9.16,9.16,30200.0,8.5683,8.5683,8.5125,8.5125,30200.0
2005-02-15 13:30:00,9.15,9.15,9.13,9.13,31800.0,8.5032,8.5032,8.4846,8.4846,31800.0
2005-02-15 14:00:00,9.14,9.16,9.11,9.12,16000.0,8.4939,8.5125,8.4661,8.4753,16000.0
2005-02-15 14:30:00,9.11,9.11,9.09,9.11,109200.0,8.4661,8.4661,8.4475,8.4661,109200.0
2005-02-15 15:00:00,9.11,9.11,9.09,9.1,26800.0,8.4661,8.4661,8.4475,8.4568,26800.0
2005-02-15 15:30:00,9.1,9.14,9.08,9.08,93000.0,8.4568,8.4939,8.4382,8.4382,93000.0
2005-02-16 09:30:00,9.08,9.14,9.08,9.13,19600.0,8.4382,8.4939,8.4382,8.4846,19600.0
2005-02-16 10:00:00,9.13,9.16,9.1,9.13,29200.0,8.4846,8.5125,8.4568,8.4846,29200.0
2005-02-16 10:30:00,9.13,9.13,9.09,9.1,23000.0,8.4846,8.4846,8.4475,8.4568,23000.0
2005-02-16 11:00:00,9.1,9.14,9.1,9.11,20200.0,8.4568,8.4939,8.4568,8.4661,20200.0
2005-02-16 11:30:00,9.11,9.15,9.11,9.13,17000.0,8.4661,8.5032,8.4661,8.4846,17000.0
2005-02-16 12:00:00,9.13,9.13,9.1,9.11,10600.0,8.4846,8.4846,8.4568,8.4661,10600.0
2005-02-16 12:30:00,9.13,9.16,9.1,9.15,16600.0,8.4846,8.5125,8.4568,8.5032,16600.0
2005-02-16 13:00:00,9.15,9.15,9.13,9.13,4800.0,8.5032,8.5032,8.4846,8.4846,4800.0
2005-02-16 13:30:00,9.14,9.14,9.11,9.13,7000.0,8.4939,8.4939,8.4661,8.4846,7000.0
2005-02-16 14:00:00,9.13,9.17,9.13,9.16,11000.0,8.4846,8.5218,8.4846,8.5125,11000.0
2005-02-16 14:30:00,9.17,9.22,9.13,9.22,18000.0,8.5218,8.5683,8.4846,8.5683,18000.0
2005-02-16 15:00:00,9.22,9.24,9.13,9.13,17400.0,8.5683,8.5869,8.4846,8.4846,17400.0
2005-02-16 15:30:00,9.13,9.13,9.1,9.1,39400.0,8.4846,8.4846,8.4568,8.4568,39400.0
2005-02-17 09:30:00,9.13,9.23,9.1,9.23,147000.0,8.4846,8.5776,8.4568,8.5776,147000.0
2005-02-17 10:00:00,9.23,9.25,9.18,9.21,27000.0,8.5776,8.5962,8.5311,8.559,27000.0
2005-02-17 10:30:00,9.21,9.21,9.15,9.2,32600.0,8.559,8.559,8.5032,8.5497,32600.0
2005-02-17 11:00:00,9.2,9.24,9.19,9.24,12000.0,8.5497,8.5869,8.5404,8.5869,12000.0
2005-02-17 11:30:00,9.22,9.24,9.22,9.22,16000.0,8.5683,8.5869,8.5683,8.5683,16000.0
2005-02-17 12:00:00,9.23,9.31,9.23,9.29,18800.0,8.5776,8.6519,8.5776,8.6333,18800.0
2005-02-17 12:30:00,9.3,9.31,9.25,9.26,23400.0,8.6426,8.6519,8.5962,8.6055,23400.0
2005-02-17 13:00:00,9.26,9.32,9.26,9.28,15600.0,8.6055,8.6612,8.6055,8.624,15600.0
2005-02-17 13:30:00,9.28,9.28,9.24,9.24,6800.0,8.624,8.624,8.5869,8.5869,6800.0
2005-02-17 14:00:00,9.24,9.28,9.24,9.28,9200.0,8.5869,8.624,8.5869,8.624,9200.0
2005-02-17 14:30:00,9.28,9.29,9.15,9.19,19600.0,8.624,8.6333,8.5032,8.5404,19600.0
2005-02-17 15:00:00,9.19,9.24,9.14,9.17,33400.0,8.5404,8.5869,8.4939,8.5218,33400.0
2005-02-17 15:30:00,9.15,9.19,9.13,9.17,40000.0,8.5032,8.5404,8.4846,8.5218,40000.0
2005-02-18 09:30:00,9.22,9.26,9.16,9.2,11800.0,8.5683,8.6055,8.5125,8.5497,11800.0
2005-02-18 10:00:00,9.23,9.27,9.13,9.22,21400.0,8.5776,8.6147,8.4846,8.5683,21400.0
2005-02-18 10:30:00,9.19,9.21,9.13,9.15,26000.0,8.5404,8.559,8.4846,8.5032,26000.0
2005-02-18 11:00:00,9.14,9.22,9.14,9.16,24200.0,8.4939,8.5683,8.4939,8.5125,24200.0
2005-02-18 11:30:00,9.17,9.19,9.1,9.12,26200.0,8.5218,8.5404,8.4568,8.4753,26200.0
2005-02-18 12:00:00,9.12,9.13,9.1,9.11,25800.0,8.4753,8.4846,8.4568,8.4661,25800.0
2005-02-18 12:30:00,9.11,9.15,9.11,9.13,31000.0,8.4661,8.5032,8.4661,8.4846,31000.0
2005-02-18 13:00:00,9.13,9.13,9.09,9.1,18800.0,8.4846,8.4846,8.4475,8.4568,18800.0
2005-02-18 13:30:00,9.1,9.17,9.09,9.09,27000.0,8.4568,8.5218,8.4475,8.4475,27000.0
2005-02-18 14:00:00,9.1,9.12,9.08,9.1,18400.0,8.4568,8.4753,8.4382,8.4568,18400.0
2005-02-18 14:30:00,9.09,9.12,9.08,9.11,35000.0,8.4475,8.4753,8.4382,8.4661,35000.0
2005-02-18 15:00:00,9.11,9.12,9.01,9.1,54400.0,8.4661,8.4753,8.3731,8.4568,54400.0
2005-02-18 15:30:00,9.1,9.13,9.05,9.1,32600.0,8.4568,8.4846,8.4103,8.4568,32600.0
2005-02-22 09:30:00,9.02,9.03,8.94,8.98,51800.0,8.3824,8.3917,8.3081,8.3452,51800.0
2005-02-22 10:00:00,8.97,9.09,8.94,9.06,170800.0,8.3359,8.4475,8.3081,8.4196,170800.0
2005-02-22 10:30:00,9.06,9.08,8.87,8.87,49000.0,8.4196,8.4382,8.243,8.243,49000.0
2005-02-22 11:00:00,8.87,8.9,8.82,8.88,20200.0,8.243,8.2709,8.1966,8.2523,20200.0
2005-02-22 11:30:00,8.87,8.87,8.84,8.84,8000.0,8.243,8.243,8.2151,8.2151,8000.0
2005-02-22 12:00:00,8.84,8.85,8.51,8.51,85200.0,8.2151,8.2244,7.9085,7.9085,85200.0
2005-02-22 12:30:00,8.52,8.56,8.42,8.48,38400.0,7.9178,7.9549,7.8248,7.8806,38400.0
2005-02-22 13:00:00,8.47,8.55,8.45,8.55,46000.0,7.8713,7.9456,7.8527,7.9456,46000.0
2005-02-22 13:30:00,8.55,8.68,8.54,8.56,84800.0,7.9456,8.0664,7.9363,7.9549,84800.0
2005-02-22 14:00:00,8.56,8.56,8.47,8.49,71800.0,7.9549,7.9549,7.8713,7.8899,71800.0
2005-02-22 14:30:00,8.49,8.49,8.33,8.4,143000.0,7.8899,7.8899,7.7412,7.8062,143000.0
2005-02-22 15:00:00,8.4,8.4,8.35,8.36,202400.0,7.8062,7.8062,7.7598,7.7691,202400.0
2005-02-22 15:30:00,8.36,8.42,8.27,8.4,190200.0,7.7691,7.8248,7.6854,7.8062,190200.0
2005-02-23 09:30:00,8.38,8.55,8.38,8.51,923800.0,7.7877,7.9456,7.7877,7.9085,923800.0
2005-02-23 10:00:00,8.51,8.51,8.46,8.49,147000.0,7.9085,7.9085,7.862,7.8899,147000.0
2005-02-23 10:30:00,8.49,8.5,8.47,8.48,122600.0,7.8899,7.8992,7.8713,7.8806,122600.0
2005-02-23 11:00:00,8.48,8.62,8.47,8.62,175800.0,7.8806,8.0107,7.8713,8.0107,175800.0
2005-02-23 11:30:00,8.62,8.62,8.51,8.52,53000.0,8.0107,8.0107,7.9085,7.9178,53000.0
2005-02-23 12:00:00,8.52,8.54,8.49,8.53,121600.0,7.9178,7.9363,7.8899,7.9271,121600.0
2005-02-23 12:30:00,8.53,8.53,8.46,8.47,169000.0,7.9271,7.9271,7.862,7.8713,169000.0
2005-02-23 13:00:00,8.47,8.49,8.4,8.4,101600.0,7.8713,7.8899,7.8062,7.8062,101600.0
2005-02-23 13:30:00,8.4,8.41,8.36,8.38,157000.0,7.8062,7.8155,7.7691,7.7877,157000.0
2005-02-23 14:00:00,8.38,8.4,8.35,8.36,97400.0,7.7877,7.8062,7.7598,7.7691,97400.0
2005-02-23 14:30:00,8.37,8.4,8.35,8.4,89800.0,7.7784,7.8062,7.7598,7.8062,89800.0
2005-02-23 15:00:00,8.4,8.5,8.38,8.49,199200.0,7.8062,7.8992,7.7877,7.8899,199200.0
2005-02-23 15:30:00,8.49,8.58,8.49,8.49,259800.0,7.8899,7.9735,7.8899,7.8899,259800.0
2005-02-24 09:30:00,8.54,8.54,8.4,8.49,43000.0,7.9363,7.9363,7.8062,7.8899,43000.0
2005-02-24 10:00:00,8.49,8.58,8.47,8.56,58200.0,7.8899,7.9735,7.8713,7.9549,58200.0
2005-02-24 10:30:00,8.57,8.67,8.54,8.56,62600.0,7.9642,8.0572,7.9363,7.9549,62600.0
2005-02-24 11:00:00,8.57,8.61,8.57,8.59,40000.0,7.9642,8.0014,7.9642,7.9828,40000.0
2005-02-24 11:30:00,8.59,8.6,8.58,8.59,39400.0,7.9828,7.9921,7.9735,7.9828,39400.0
2005-02-24 12:00:00,8.59,8.6,8.58,8.6,40400.0,7.9828,7.9921,7.9735,7.9921,40400.0
2005-02-24 12:30:00,8.6,8.63,8.56,8.58,30400.0,7.9921,8.02,7.9549,7.9735,30400.0
2005-02-24 13:00:00,8.58,8.58,8.54,8.57,52000.0,7.9735,7.9735,7.9363,7.9642,52000.0
2005-02-24 13:30:00,8.57,8.59,8.57,8.59,103600.0,7.9642,7.9828,7.9642,7.9828,103600.0
2005-02-24 14:00:00,8.59,8.59,8.57,8.59,34800.0,7.9828,7.9828,7.9642,7.9828,34800.0
2005-02-24 14:30:00,8.59,8.59,8.55,8.55,38600.0,7.9828,7.9828,7.9456,7.9456,38600.0
2005-02-24 15:00:00,8.55,8.59,8.5,8.55,116400.0,7.9456,7.9828,7.8992,7.9456,116400.0
2005-02-24 15:30:00,8.55,8.65,8.55,8.65,205800.0,7.9456,8.0386,7.9456,8.0386,205800.0
2005-02-25 09:30:00,8.64,8.78,8.64,8.77,38400.0,8.0293,8.1594,8.0293,8.1501,38400.0
2005-02-25 10:00:00,8.78,8.79,8.76,8.79,486000.0,8.1594,8.1687,8.1408,8.1687,486000.0
2005-02-25 10:30:00,8.78,8.84,8.77,8.84,35800.0,8.1594,8.2151,8.1501,8.2151,35800.0
2005-02-25 11:00:00,8.84,8.9,8.83,8.84,40600.0,8.2151,8.2709,8.2058,8.2151,40600.0
2005-02-25 11:30:00,8.85,8.92,8.84,8.92,60400.0,8.2244,8.2895,8.2151,8.2895,60400.0
2005-02-25 12:00:00,8.91,8.95,8.91,8.95,36400.0,8.2802,8.3174,8.2802,8.3174,36400.0
2005-02-25 12:30:00,8.95,8.99,8.95,8.95,38200.0,8.3174,8.3545,8.3174,8.3174,38200.0
2005-02-25 13:00:00,8.95,8.97,8.94,8.94,19800.0,8.3174,8.3359,8.3081,8.3081,19800.0
2005-02-25 13:30:00,8.94,8.96,8.93,8.94,51000.0,8.3081,8.3267,8.2988,8.3081,51000.0
2005-02-25 14:00:00,8.94,8.96,8.93,8.95,38600.0,8.3081,8.3267,8.2988,8.3174,38600.0
2005-02-25 14:30:00,8.95,8.96,8.93,8.96,111400.0,8.3174,8.3267,8.2988,8.3267,111400.0
2005-02-25 15:00:00,8.96,9.0,8.96,9.0,73800.0,8.3267,8.3638,8.3267,8.3638,73800.0
2005-02-25 15:30:00,8.99,9.05,8.99,9.03,84000.0,8.3545,8.4103,8.3545,8.3917,84000.0
2005-02-28 09:30:00,9.05,9.07,9.03,9.05,34200.0,8.4103,8.4289,8.3917,8.4103,34200.0
2005-02-28 10:00:00,9.05,9.12,9.04,9.09,187600.0,8.4103,8.4753,8.401,8.4475,187600.0
2005-02-28 10:30:00,9.1,9.22,9.1,9.17,233800.0,8.4568,8.5683,8.4568,8.5218,233800.0
2005-02-28 11:00:00,9.17,9.17,9.13,9.13,107800.0,8.5218,8.5218,8.4846,8.4846,107800.0
2005-02-28 11:30:00,9.13,9.15,9.11,9.11,133000.0,8.4846,8.5032,8.4661,8.4661,133000.0
2005-02-28 12:00:00,9.11,9.11,9.06,9.07,57200.0,8.4661,8.4661,8.4196,8.4289,57200.0
2005-02-28 12:30:00,9.07,9.1,9.07,9.09,8200.0,8.4289,8.4568,8.4289,8.4475,8200.0
2005-02-28 13:00:00,9.09,9.11,9.09,9.1,43600.0,8.4475,8.4661,8.4475,8.4568,43600.0
2005-02-28 13:30:00,9.1,9.13,9.08,9.11,54000.0,8.4568,8.4846,8.4382,8.4661,54000.0
2005-02-28 14:00:00,9.11,9.11,9.09,9.1,8800.0,8.4661,8.4661,8.4475,8.4568,8800.0
2005-02-28 14:30:00,9.1,9.13,9.1,9.13,26400.0,8.4568,8.4846,8.4568,8.4846,26400.0
2005-02-28 15:00:00,9.13,9.21,9.13,9.21,70600.0,8.4846,8.559,8.4846,8.559,70600.0
2005-02-28 15:30:00,9.21,9.22,9.18,9.19,98800.0,8.559,8.5683,8.5311,8.5404,98800.0
2005-03-01 09:30:00,9.18,9.22,9.1,9.16,157800.0,8.5311,8.5683,8.4568,8.5125,157800.0
2005-03-01 10:00:00,9.16,9.27,9.16,9.23,277800.0,8.5125,8.6147,8.5125,8.5776,277800.0
2005-03-01 10:30:00,9.22,9.26,9.22,9.25,52600.0,8.5683,8.6055,8.5683,8.5962,52600.0
2005-03-01 11:00:00,9.26,9.28,9.24,9.24,15200.0,8.6055,8.624,8.5869,8.5869,15200.0
2005-03-01 11:30:00,9.26,9.3,9.24,9.29,148600.0,8.6055,8.6426,8.5869,8.6333,148600.0
2005-03-01 12:00:00,9.29,9.33,9.26,9.31,68200.0,8.6333,8.6705,8.6055,8.6519,68200.0
2005-03-01 12:30:00,9.31,9.31,9.29,9.31,44400.0,8.6519,8.6519,8.6333,8.6519,44400.0
2005-03-01 13:00:00,9.31,9.33,9.27,9.29,76000.0,8.6519,8.6705,8.6147,8.6333,76000.0
2005-03-01 13:30:00,9.29,9.31,9.28,9.28,31600.0,8.6333,8.6519,8.624,8.624,31600.0
2005-03-01 14:00:00,9.3,9.33,9.28,9.3,16400.0,8.6426,8.6705,8.624,8.6426,16400.0
2005-03-01 14:30:00,9.3,9.33,9.3,9.31,44200.0,8.6426,8.6705,8.6426,8.6519,44200.0
2005-03-01 15:00:00,9.33,9.34,9.29,9.3,50200.0,8.6705,8.6798,8.6333,8.6426,50200.0
2005-03-01 15:30:00,9.31,9.31,9.24,9.31,60200.0,8.6519,8.6519,8.5869,8.6519,60200.0
2005-03-02 09:30:00,9.29,9.38,9.28,9.33,38000.0,8.6333,8.717,8.624,8.6705,38000.0
2005-03-02 10:00:00,9.33,9.34,9.29,9.31,19600.0,8.6705,8.6798,8.6333,8.6519,19600.0
2005-03-02 10:30:00,9.31,9.34,9.29,9.29,27200.0,8.6519,8.6798,8.6333,8.6333,27200.0
2005-03-02 11:00:00,9.3,9.34,9.29,9.3,80800.0,8.6426,8.6798,8.6333,8.6426,80800.0
2005-03-02 11:30:00,9.3,9.32,9.28,9.29,69400.0,8.6426,8.6612,8.624,8.6333,69400.0
2005-03-02 12:00:00,9.3,9.3,9.28,9.29,15200.0,8.6426,8.6426,8.624,8.6333,15200.0
2005-03-02 12:30:00,9.29,9.29,9.2,9.2,27600.0,8.6333,8.6333,8.5497,8.5497,27600.0
2005-03-02 13:00:00,9.2,9.22,9.17,9.21,91400.0,8.5497,8.5683,8.5218,8.559,91400.0
2005-03-02 13:30:00,9.2,9.22,9.1,9.18,25800.0,8.5497,8.5683,8.4568,8.5311,25800.0
2005-03-02 14:00:00,9.18,9.25,9.15,9.24,21800.0,8.5311,8.5962,8.5032,8.5869,21800.0
2005-03-02 14:30:00,9.24,9.25,9.14,9.19,27600.0,8.5869,8.5962,8.4939,8.5404,27600.0
2005-03-02 15:00:00,9.19,9.23,9.16,9.22,79000.0,8.5404,8.5776,8.5125,8.5683,79000.0
2005-03-02 15:30:00,9.22,9.22,9.14,9.16,59200.0,8.5683,8.5683,8.4939,8.5125,59200.0
2005-03-03 09:30:00,9.22,9.4,9.2,9.33,40400.0,8.5683,8.7356,8.5497,8.6705,40400.0
2005-03-03 10:00:00,9.31,9.32,9.15,9.2,32400.0,8.6519,8.6612,8.5032,8.5497,32400.0
2005-03-03 10:30:00,9.21,9.21,9.14,9.2,77800.0,8.559,8.559,8.4939,8.5497,77800.0
2005-03-03 11:00:00,9.2,9.21,9.18,9.19,48200.0,8.5497,8.559,8.5311,8.5404,48200.0
2005-03-03 11:30:00,9.19,9.27,9.18,9.27,31400.0,8.5404,8.6147,8.5311,8.6147,31400.0
2005-03-03 12:00:00,9.22,9.25,9.21,9.22,24600.0,8.5683,8.5962,8.559,8.5683,24600.0
2005-03-03 12:30:00,9.21,9.22,9.21,9.22,13000.0,8.559,8.5683,8.559,8.5683,13000.0
2005-03-03 13:00:00,9.23,9.31,9.23,9.27,17400.0,8.5776,8.6519,8.5776,8.6147,17400.0
2005-03-03 13:30:00,9.28,9.32,9.28,9.31,14400.0,8.624,8.6612,8.624,8.6519,14400.0
2005-03-03 14:00:00,9.33,9.4,9.32,9.4,54400.0,8.6705,8.7356,8.6612,8.7356,54400.0
2005-03-03 14:30:00,9.4,9.4,9.36,9.37,33400.0,8.7356,8.7356,8.6984,8.7077,33400.0
2005-03-03 15:00:00,9.37,9.39,9.31,9.32,42000.0,8.7077,8.7263,8.6519,8.6612,42000.0
2005-03-03 15:30:00,9.31,9.39,9.28,9.32,52800.0,8.6519,8.7263,8.624,8.6612,52800.0
2005-03-04 09:30:00,9.33,9.53,9.33,9.41,37400.0,8.6705,8.8564,8.6705,8.7448,37400.0
2005-03-04 10:00:00,9.4,9.55,9.33,9.43,59400.0,8.7356,8.875,8.6705,8.7634,59400.0
2005-03-04 10:30:00,9.42,9.46,9.39,9.44,44400.0,8.7541,8.7913,8.7263,8.7727,44400.0
2005-03-04 11:00:00,9.44,9.5,9.42,9.5,18600.0,8.7727,8.8285,8.7541,8.8285,18600.0
2005-03-04 11:30:00,9.5,9.53,9.5,9.52,13000.0,8.8285,8.8564,8.8285,8.8471,13000.0
2005-03-04 12:00:00,9.51,9.53,9.51,9.52,14400.0,8.8378,8.8564,8.8378,8.8471,14400.0
2005-03-04 12:30:00,9.52,9.63,9.51,9.63,91400.0,8.8471,8.9493,8.8378,8.9493,91400.0
2005-03-04 13:00:00,9.63,9.68,9.58,9.61,50800.0,8.9493,8.9958,8.9028,8.9307,50800.0
2005-03-04 13:30:00,9.6,9.72,9.6,9.69,72400.0,8.9214,9.0329,8.9214,9.0051,72400.0
2005-03-04 14:00:00,9.7,9.72,9.68,9.68,40400.0,9.0143,9.0329,8.9958,8.9958,40400.0
2005-03-04 14:30:00,9.68,9.69,9.6,9.6,50600.0,8.9958,9.0051,8.9214,8.9214,50600.0
2005-03-04 15:00:00,9.61,9.62,9.58,9.6,38800.0,8.9307,8.94,8.9028,8.9214,38800.0
2005-03-04 15:30:00,9.6,9.63,9.59,9.61,77400.0,8.9214,8.9493,8.9121,8.9307,77400.0
2005-03-07 09:30:00,9.56,9.66,9.55,9.56,38600.0,8.8842,8.9772,8.875,8.8842,38600.0
2005-03-07 10:00:00,9.57,9.67,9.56,9.59,46800.0,8.8935,8.9865,8.8842,8.9121,46800.0
2005-03-07 10:30:00,9.59,9.66,9.59,9.63,47600.0,8.9121,8.9772,8.9121,8.9493,47600.0
2005-03-07 11:00:00,9.63,9.66,9.61,9.62,24600.0,8.9493,8.9772,8.9307,8.94,24600.0
2005-03-07 11:30:00,9.63,9.66,9.6,9.61,14000.0,8.9493,8.9772,8.9214,8.9307,14000.0
2005-03-07 12:00:00,9.61,9.65,9.59,9.63,29400.0,8.9307,8.9679,8.9121,8.9493,29400.0
2005-03-07 12:30:00,9.63,9.63,9.62,9.62,13400.0,8.9493,8.9493,8.94,8.94,13400.0
2005-03-07 13:00:00,9.62,9.63,9.59,9.62,29800.0,8.94,8.9493,8.9121,8.94,29800.0
2005-03-07 13:30:00,9.62,9.68,9.6,9.64,13000.0,8.94,8.9958,8.9214,8.9586,13000.0
2005-03-07 14:00:00,9.63,9.64,9.58,9.58,51400.0,8.9493,8.9586,8.9028,8.9028,51400.0
2005-03-07 14:30:00,9.58,9.65,9.55,9.6,25400.0,8.9028,8.9679,8.875,8.9214,25400.0
2005-03-07 15:00:00,9.59,9.61,9.58,9.6,28400.0,8.9121,8.9307,8.9028,8.9214,28400.0
2005-03-07 15:30:00,9.58,9.67,9.57,9.65,117800.0,8.9028,8.9865,8.8935,8.9679,117800.0
2005-03-08 09:30:00,9.63,9.68,9.62,9.65,107600.0,8.9493,8.9958,8.94,8.9679,107600.0
2005-03-08 10:00:00,9.65,9.65,9.63,9.63,81400.0,8.9679,8.9679,8.9493,8.9493,81400.0
2005-03-08 10:30:00,9.63,9.68,9.63,9.63,52200.0,8.9493,8.9958,8.9493,8.9493,52200.0
2005-03-08 11:00:00,9.64,9.65,9.63,9.65,60800.0,8.9586,8.9679,8.9493,8.9679,60800.0
2005-03-08 11:30:00,9.64,9.65,9.63,9.65,65400.0,8.9586,8.9679,8.9493,8.9679,65400.0
2005-03-08 12:00:00,9.65,9.68,9.65,9.65,82600.0,8.9679,8.9958,8.9679,8.9679,82600.0
2005-03-08 12:30:00,9.65,9.67,9.65,9.66,117400.0,8.9679,8.9865,8.9679,8.9772,117400.0
2005-03-08 13:00:00,9.65,9.67,9.65,9.66,41600.0,8.9679,8.9865,8.9679,8.9772,41600.0
2005-03-08 13:30:00,9.65,9.67,9.63,9.65,42600.0,8.9679,8.9865,8.9493,8.9679,42600.0
2005-03-08 14:00:00,9.64,9.67,9.63,9.63,40400.0,8.9586,8.9865,8.9493,8.9493,40400.0
2005-03-08 14:30:00,9.63,9.63,9.6,9.6,38200.0,8.9493,8.9493,8.9214,8.9214,38200.0
2005-03-08 15:00:00,9.6,9.61,9.51,9.51,62600.0,8.9214,8.9307,8.8378,8.8378,62600.0
2005-03-08 15:30:00,9.51,9.56,9.5,9.56,172400.0,8.8378,8.8842,8.8285,8.8842,172400.0
2005-03-09 09:30:00,9.5,9.52,9.38,9.38,20400.0,8.8285,8.8471,8.717,8.717,20400.0
2005-03-09 10:00:00,9.36,9.52,9.36,9.52,24600.0,8.6984,8.8471,8.6984,8.8471,24600.0
2005-03-09 10:30:00,9.52,9.6,9.47,9.53,26800.0,8.8471,8.9214,8.8006,8.8564,26800.0
2005-03-09 11:00:00,9.52,9.53,9.49,9.53,23800.0,8.8471,8.8564,8.8192,8.8564,23800.0
2005-03-09 11:30:00,9.53,9.53,9.49,9.49,20200.0,8.8564,8.8564,8.8192,8.8192,20200.0
2005-03-09 12:00:00,9.5,9.52,9.48,9.51,23000.0,8.8285,8.8471,8.8099,8.8378,23000.0
2005-03-09 12:30:00,9.52,9.54,9.43,9.44,32600.0,8.8471,8.8657,8.7634,8.7727,32600.0
2005-03-09 13:00:00,9.43,9.5,9.42,9.49,24400.0,8.7634,8.8285,8.7541,8.8192,24400.0
2005-03-09 13:30:00,9.49,9.57,9.49,9.57,17000.0,8.8192,8.8935,8.8192,8.8935,17000.0
2005-03-09 14:00:00,9.57,9.59,9.52,9.54,34000.0,8.8935,8.9121,8.8471,8.8657,34000.0
2005-03-09 14:30:00,9.53,9.57,9.52,9.54,20000.0,8.8564,8.8935,8.8471,8.8657,20000.0
2005-03-09 15:00:00,9.54,9.54,9.48,9.53,46600.0,8.8657,8.8657,8.8099,8.8564,46600.0
2005-03-09 15:30:00,9.53,9.53,9.41,9.45,65800.0,8.8564,8.8564,8.7448,8.782,65800.0
2005-03-10 09:30:00,9.45,9.47,9.42,9.44,19000.0,8.782,8.8006,8.7541,8.7727,19000.0
2005-03-10 10:00:00,9.43,9.44,9.41,9.42,68400.0,8.7634,8.7727,8.7448,8.7541,68400.0
2005-03-10 10:30:00,9.41,9.43,9.38,9.38,16400.0,8.7448,8.7634,8.717,8.717,16400.0
2005-03-10 11:00:00,9.38,9.38,9.33,9.36,34800.0,8.717,8.717,8.6705,8.6984,34800.0
2005-03-10 11:30:00,9.36,9.36,9.33,9.36,62600.0,8.6984,8.6984,8.6705,8.6984,62600.0
2005-03-10 12:00:00,9.34,9.4,9.34,9.4,50600.0,8.6798,8.7356,8.6798,8.7356,50600.0
2005-03-10 12:30:00,9.4,9.42,9.4,9.42,16600.0,8.7356,8.7541,8.7356,8.7541,16600.0
2005-03-10 13:00:00,9.44,9.56,9.44,9.55,31000.0,8.7727,8.8842,8.7727,8.875,31000.0
2005-03-10 13:30:00,9.55,9.62,9.52,9.56,62200.0,8.875,8.94,8.8471,8.8842,62200.0
2005-03-10 14:00:00,9.56,9.57,9.53,9.54,55600.0,8.8842,8.8935,8.8564,8.8657,55600.0
2005-03-10 14:30:00,9.53,9.56,9.5,9.52,76000.0,8.8564,8.8842,8.8285,8.8471,76000.0
2005-03-10 15:00:00,9.53,9.54,9.47,9.47,50600.0,8.8564,8.8657,8.8006,8.8006,50600.0
2005-03-10 15:30:00,9.47,9.47,9.39,9.4,77800.0,8.8006,8.8006,8.7263,8.7356,77800.0
2005-03-11 09:30:00,9.43,9.56,9.42,9.56,10200.0,8.7634,8.8842,8.7541,8.8842,10200.0
2005-03-11 10:00:00,9.53,9.53,9.45,9.47,14600.0,8.8564,8.8564,8.782,8.8006,14600.0
2005-03-11 10:30:00,9.47,9.49,9.45,9.47,28600.0,8.8006,8.8192,8.782,8.8006,28600.0
2005-03-11 11:00:00,9.49,9.55,9.49,9.54,16400.0,8.8192,8.875,8.8192,8.8657,16400.0
2005-03-11 11:30:00,9.55,9.57,9.54,9.54,13600.0,8.875,8.8935,8.8657,8.8657,13600.0
2005-03-11 12:00:00,9.54,9.55,9.53,9.55,11600.0,8.8657,8.875,8.8564,8.875,11600.0
2005-03-11 12:30:00,9.56,9.6,9.56,9.58,15800.0,8.8842,8.9214,8.8842,8.9028,15800.0
2005-03-11 13:00:00,9.58,9.58,9.56,9.56,7000.0,8.9028,8.9028,8.8842,8.8842,7000.0
2005-03-11 13:30:00,9.56,9.58,9.49,9.5,45600.0,8.8842,8.9028,8.8192,8.8285,45600.0
2005-03-11 14:00:00,9.49,9.53,9.49,9.52,116000.0,8.8192,8.8564,8.8192,8.8471,116000.0
2005-03-11 14:30:00,9.52,9.53,9.49,9.49,12200.0,8.8471,8.8564,8.8192,8.8192,12200.0
2005-03-11 15:00:00,9.49,9.51,9.47,9.49,37800.0,8.8192,8.8378,8.8006,8.8192,37800.0
2005-03-11 15:30:00,9.49,9.52,9.48,9.52,15000.0,8.8192,8.8471,8.8099,8.8471,15000.0
2005-03-14 09:30:00,9.55,9.58,9.49,9.55,13000.0,8.875,8.9028,8.8192,8.875,13000.0
2005-03-14 10:00:00,9.54,9.67,9.54,9.66,102000.0,8.8657,8.9865,8.8657,8.9772,102000.0
2005-03-14 10:30:00,9.65,9.69,9.62,9.64,26800.0,8.9679,9.0051,8.94,8.9586,26800.0
2005-03-14 11:00:00,9.63,9.64,9.61,9.61,12800.0,8.9493,8.9586,8.9307,8.9307,12800.0
2005-03-14 11:30:00,9.61,9.61,9.59,9.59,10200.0,8.9307,8.9307,8.9121,8.9121,10200.0
2005-03-14 12:00:00,9.59,9.6,9.59,9.59,11200.0,8.9121,8.9214,8.9121,8.9121,11200.0
2005-03-14 12:30:00,9.59,9.6,9.58,9.59,10400.0,8.9121,8.9214,8.9028,8.9121,10400.0
2005-03-14 13:00:00,9.59,9.59,9.45,9.47,14200.0,8.9121,8.9121,8.782,8.8006,14200.0
2005-03-14 13:30:00,9.47,9.47,9.4,9.43,35000.0,8.8006,8.8006,8.7356,8.7634,35000.0
2005-03-14 14:00:00,9.43,9.45,9.41,9.45,31000.0,8.7634,8.782,8.7448,8.782,31000.0
2005-03-14 14:30:00,9.44,9.48,9.44,9.47,9400.0,8.7727,8.8099,8.7727,8.8006,9400.0
2005-03-14 15:00:00,9.47,9.53,9.47,9.53,9600.0,8.8006,8.8564,8.8006,8.8564,9600.0
2005-03-14 15:30:00,9.55,9.55,9.52,9.54,11000.0,8.875,8.875,8.8471,8.8657,11000.0
2005-03-15 09:30:00,10.35,10.35,9.9,10.05,626400.0,9.6184,9.6184,9.2002,9.3396,626400.0
2005-03-15 10:00:00,10.07,10.16,9.99,10.15,276600.0,9.3582,9.4418,9.2839,9.4325,276600.0
2005-03-15 10:30:00,10.17,10.31,10.13,10.27,174000.0,9.4511,9.5812,9.414,9.5441,174000.0
2005-03-15 11:00:00,10.22,10.28,10.11,10.26,168000.0,9.4976,9.5534,9.3954,9.5348,168000.0
2005-03-15 11:30:00,10.26,10.31,10.18,10.18,155200.0,9.5348,9.5812,9.4604,9.4604,155200.0
2005-03-15 12:00:00,10.18,10.28,10.18,10.27,82600.0,9.4604,9.5534,9.4604,9.5441,82600.0
2005-03-15 12:30:00,10.28,10.44,10.27,10.39,123200.0,9.5534,9.702,9.5441,9.6556,123200.0
2005-03-15 13:00:00,10.4,10.45,10.3,10.31,138000.0,9.6649,9.7113,9.5719,9.5812,138000.0
2005-03-15 13:30:00,10.3,10.36,10.27,10.34,85200.0,9.5719,9.6277,9.5441,9.6091,85200.0
2005-03-15 14:00:00,10.34,10.45,10.34,10.45,90200.0,9.6091,9.7113,9.6091,9.7113,90200.0
2005-03-15 14:30:00,10.45,10.64,10.44,10.6,197600.0,9.7113,9.8879,9.702,9.8507,197600.0
2005-03-15 15:00:00,10.6,10.7,10.53,10.7,185800.0,9.8507,9.9437,9.7857,9.9437,185800.0
2005-03-15 15:30:00,10.69,10.69,10.54,10.54,302600.0,9.9344,9.9344,9.795,9.795,302600.0
2005-03-16 09:30:00,10.57,10.57,10.39,10.42,119600.0,9.8229,9.8229,9.6556,9.6835,119600.0
2005-03-16 10:00:00,10.41,10.56,10.4,10.55,64400.0,9.6742,9.8136,9.6649,9.8043,64400.0
2005-03-16 10:30:00,10.55,10.56,10.44,10.51,60600.0,9.8043,9.8136,9.702,9.7671,60600.0
2005-03-16 11:00:00,10.49,10.63,10.45,10.61,54000.0,9.7485,9.8786,9.7113,9.86,54000.0
2005-03-16 11:30:00,10.63,10.75,10.59,10.59,37200.0,9.8786,9.9901,9.8414,9.8414,37200.0
2005-03-16 12:00:00,10.59,10.7,10.49,10.51,67800.0,9.8414,9.9437,9.7485,9.7671,67800.0
2005-03-16 12:30:00,10.51,10.53,10.49,10.53,32600.0,9.7671,9.7857,9.7485,9.7857,32600.0
2005-03-16 13:00:00,10.53,10.59,10.51,10.58,27000.0,9.7857,9.8414,9.7671,9.8321,27000.0
2005-03-16 13:30:00,10.58,10.58,10.5,10.5,37000.0,9.8321,9.8321,9.7578,9.7578,37000.0
2005-03-16 14:00:00,10.51,10.55,10.49,10.52,44600.0,9.7671,9.8043,9.7485,9.7764,44600.0
2005-03-16 14:30:00,10.51,10.54,10.5,10.5,35600.0,9.7671,9.795,9.7578,9.7578,35600.0
2005-03-16 15:00:00,10.5,10.52,10.49,10.51,56000.0,9.7578,9.7764,9.7485,9.7671,56000.0
2005-03-16 15:30:00,10.51,10.56,10.47,10.51,81800.0,9.7671,9.8136,9.7299,9.7671,81800.0
2005-03-17 09:30:00,10.47,10.52,10.0,10.29,42400.0,9.7299,9.7764,9.2931,9.5626,42400.0
2005-03-17 10:00:00,10.2,10.25,10.13,10.24,178000.0,9.479,9.5255,9.414,9.5162,178000.0
2005-03-17 10:30:00,10.24,10.26,10.2,10.25,83800.0,9.5162,9.5348,9.479,9.5255,83800.0
2005-03-17 11:00:00,10.25,10.25,10.22,10.24,39600.0,9.5255,9.5255,9.4976,9.5162,39600.0
2005-03-17 11:30:00,10.24,10.26,10.24,10.24,90000.0,9.5162,9.5348,9.5162,9.5162,90000.0
2005-03-17 12:00:00,10.24,10.24,10.2,10.21,66600.0,9.5162,9.5162,9.479,9.4883,66600.0
2005-03-17 12:30:00,10.21,10.22,10.02,10.06,85000.0,9.4883,9.4976,9.3117,9.3489,85000.0
2005-03-17 13:00:00,10.06,10.08,10.01,10.01,69200.0,9.3489,9.3675,9.3024,9.3024,69200.0
2005-03-17 13:30:00,10.01,10.01,9.96,9.97,47200.0,9.3024,9.3024,9.256,9.2653,47200.0
2005-03-17 14:00:00,9.99,10.0,9.97,9.99,58600.0,9.2839,9.2931,9.2653,9.2839,58600.0
2005-03-17 14:30:00,9.99,10.08,9.95,10.07,75200.0,9.2839,9.3675,9.2467,9.3582,75200.0
2005-03-17 15:00:00,10.06,10.12,10.04,10.1,48200.0,9.3489,9.4047,9.3303,9.3861,48200.0
2005-03-17 15:30:00,10.1,10.22,10.1,10.14,113800.0,9.3861,9.4976,9.3861,9.4232,113800.0
2005-03-18 09:30:00,10.35,10.37,10.2,10.21,271800.0,9.6184,9.637,9.479,9.4883,271800.0
2005-03-18 10:00:00,10.22,10.22,10.13,10.17,81800.0,9.4976,9.4976,9.414,9.4511,81800.0
2005-03-18 10:30:00,10.17,10.19,10.13,10.13,37000.0,9.4511,9.4697,9.414,9.414,37000.0
2005-03-18 11:00:00,10.13,10.2,10.13,10.18,29000.0,9.414,9.479,9.414,9.4604,29000.0
2005-03-18 11:30:00,10.18,10.18,10.13,10.15,36400.0,9.4604,9.4604,9.414,9.4325,36400.0
2005-03-18 12:00:00,10.15,10.18,10.15,10.17,16400.0,9.4325,9.4604,9.4325,9.4511,16400.0
2005-03-18 12:30:00,10.15,10.21,10.15,10.19,19800.0,9.4325,9.4883,9.4325,9.4697,19800.0
2005-03-18 13:00:00,10.19,10.22,10.16,10.21,44400.0,9.4697,9.4976,9.4418,9.4883,44400.0
2005-03-18 13:30:00,10.19,10.2,10.13,10.19,25000.0,9.4697,9.479,9.414,9.4697,25000.0
2005-03-18 14:00:00,10.19,10.22,10.17,10.19,25400.0,9.4697,9.4976,9.4511,9.4697,25400.0
2005-03-18 14:30:00,10.18,10.3,10.18,10.19,21600.0,9.4604,9.5719,9.4604,9.4697,21600.0
2005-03-18 15:00:00,10.19,10.19,10.15,10.18,44200.0,9.4697,9.4697,9.4325,9.4604,44200.0
2005-03-18 15:30:00,10.18,10.33,10.18,10.26,84600.0,9.4604,9.5998,9.4604,9.5348,84600.0
2005-03-21 09:30:00,10.2,10.22,10.19,10.19,9000.0,9.479,9.4976,9.4697,9.4697,9000.0
2005-03-21 10:00:00,10.19,10.24,10.17,10.22,94000.0,9.4697,9.5162,9.4511,9.4976,94000.0
2005-03-21 10:30:00,10.22,10.22,10.16,10.22,11400.0,9.4976,9.4976,9.4418,9.4976,11400.0
2005-03-21 11:00:00,10.22,10.24,10.21,10.24,4600.0,9.4976,9.5162,9.4883,9.5162,4600.0
2005-03-21 11:30:00,10.24,10.35,10.24,10.33,22200.0,9.5162,9.6184,9.5162,9.5998,22200.0
2005-03-21 12:00:00,10.35,10.42,10.35,10.39,7600.0,9.6184,9.6835,9.6184,9.6556,7600.0
2005-03-21 12:30:00,10.4,10.4,10.4,10.4,2400.0,9.6649,9.6649,9.6649,9.6649,2400.0
2005-03-21 13:00:00,10.4,10.4,10.33,10.35,34400.0,9.6649,9.6649,9.5998,9.6184,34400.0
2005-03-21 13:30:00,10.35,10.38,10.35,10.35,10800.0,9.6184,9.6463,9.6184,9.6184,10800.0
2005-03-21 14:00:00,10.34,10.35,10.29,10.33,17400.0,9.6091,9.6184,9.5626,9.5998,17400.0
2005-03-21 14:30:00,10.33,10.37,10.33,10.36,6400.0,9.5998,9.637,9.5998,9.6277,6400.0
2005-03-21 15:00:00,10.35,10.36,10.32,10.35,24400.0,9.6184,9.6277,9.5905,9.6184,24400.0
2005-03-21 15:30:00,10.35,10.35,10.3,10.33,106400.0,9.6184,9.6184,9.5719,9.5998,106400.0
2005-03-22 09:30:00,10.35,10.38,10.3,10.37,104200.0,9.6184,9.6463,9.5719,9.637,104200.0
2005-03-22 10:00:00,10.37,10.38,10.35,10.38,127400.0,9.637,9.6463,9.6184,9.6463,127400.0
2005-03-22 10:30:00,10.4,10.42,10.38,10.42,16200.0,9.6649,9.6835,9.6463,9.6835,16200.0
2005-03-22 11:00:00,10.42,10.51,10.42,10.49,18800.0,9.6835,9.7671,9.6835,9.7485,18800.0
2005-03-22 11:30:00,10.5,10.5,10.46,10.46,29800.0,9.7578,9.7578,9.7206,9.7206,29800.0
2005-03-22 12:00:00,10.46,10.46,10.43,10.43,8800.0,9.7206,9.7206,9.6927,9.6927,8800.0
2005-03-22 12:30:00,10.43,10.43,10.41,10.42,11800.0,9.6927,9.6927,9.6742,9.6835,11800.0
2005-03-22 13:00:00,10.41,10.47,10.41,10.47,59200.0,9.6742,9.7299,9.6742,9.7299,59200.0
2005-03-22 13:30:00,10.47,10.49,10.47,10.49,28200.0,9.7299,9.7485,9.7299,9.7485,28200.0
2005-03-22 14:00:00,10.49,10.5,10.45,10.45,46400.0,9.7485,9.7578,9.7113,9.7113,46400.0
2005-03-22 14:30:00,10.44,10.45,10.4,10.41,83400.0,9.702,9.7113,9.6649,9.6742,83400.0
2005-03-22 15:00:00,10.41,10.41,10.38,10.38,61400.0,9.6742,9.6742,9.6463,9.6463,61400.0
2005-03-22 15:30:00,10.38,10.38,10.33,10.36,176400.0,9.6463,9.6463,9.5998,9.6277,176400.0
2005-03-23 09:30:00,10.35,10.43,10.35,10.38,35000.0,9.6184,9.6927,9.6184,9.6463,35000.0
2005-03-23 10:00:00,10.39,10.41,10.38,10.4,29200.0,9.6556,9.6742,9.6463,9.6649,29200.0
2005-03-23 10:30:00,10.41,10.43,10.4,10.41,25800.0,9.6742,9.6927,9.6649,9.6742,25800.0
2005-03-23 11:00:00,10.43,10.45,10.41,10.42,20400.0,9.6927,9.7113,9.6742,9.6835,20400.0
2005-03-23 11:30:00,10.42,10.42,10.41,10.41,15200.0,9.6835,9.6835,9.6742,9.6742,15200.0
2005-03-23 12:00:00,10.42,10.49,10.42,10.46,13000.0,9.6835,9.7485,9.6835,9.7206,13000.0
2005-03-23 12:30:00,10.47,10.5,10.44,10.46,74200.0,9.7299,9.7578,9.702,9.7206,74200.0
2005-03-23 13:00:00,10.46,10.54,10.46,10.54,41000.0,9.7206,9.795,9.7206,9.795,41000.0
2005-03-23 13:30:00,10.51,10.54,10.51,10.54,20000.0,9.7671,9.795,9.7671,9.795,20000.0
2005-03-23 14:00:00,10.54,10.59,10.52,10.53,37200.0,9.795,9.8414,9.7764,9.7857,37200.0
2005-03-23 14:30:00,10.52,10.53,10.49,10.51,44000.0,9.7764,9.7857,9.7485,9.7671,44000.0
2005-03-23 15:00:00,10.51,10.51,10.47,10.48,100800.0,9.7671,9.7671,9.7299,9.7392,100800.0
2005-03-23 15:30:00,10.48,10.5,10.47,10.49,92200.0,9.7392,9.7578,9.7299,9.7485,92200.0
2005-03-24 09:30:00,10.42,10.59,10.42,10.55,77000.0,9.6835,9.8414,9.6835,9.8043,77000.0
2005-03-24 10:00:00,10.54,10.63,10.54,10.58,45600.0,9.795,9.8786,9.795,9.8321,45600.0
2005-03-24 10:30:00,10.56,10.62,10.56,10.62,43000.0,9.8136,9.8693,9.8136,9.8693,43000.0
2005-03-24 11:00:00,10.61,10.61,10.55,10.55,75800.0,9.86,9.86,9.8043,9.8043,75800.0
2005-03-24 11:30:00,10.54,10.56,10.51,10.52,40600.0,9.795,9.8136,9.7671,9.7764,40600.0
2005-03-24 12:00:00,10.52,10.56,10.52,10.55,14000.0,9.7764,9.8136,9.7764,9.8043,14000.0
2005-03-24 12:30:00,10.55,10.6,10.51,10.56,33000.0,9.8043,9.8507,9.7671,9.8136,33000.0
2005-03-24 13:00:00,10.56,10.6,10.55,10.57,10200.0,9.8136,9.8507,9.8043,9.8229,10200.0
2005-03-24 13:30:00,10.58,10.58,10.53,10.54,27400.0,9.8321,9.8321,9.7857,9.795,27400.0
2005-03-24 14:00:00,10.54,10.6,10.54,10.56,24600.0,9.795,9.8507,9.795,9.8136,24600.0
2005-03-24 14:30:00,10.56,10.56,10.55,10.56,45800.0,9.8136,9.8136,9.8043,9.8136,45800.0
2005-03-24 15:00:00,10.55,10.55,10.52,10.54,57200.0,9.8043,9.8043,9.7764,9.795,57200.0
2005-03-24 15:30:00,10.54,10.56,10.53,10.55,135200.0,9.795,9.8136,9.7857,9.8043,135200.0
2005-03-28 09:30:00,10.57,10.57,10.38,10.38,33200.0,9.8229,9.8229,9.6463,9.6463,33200.0
2005-03-28 10:00:00,10.37,10.37,10.29,10.36,45200.0,9.637,9.637,9.5626,9.6277,45200.0
2005-03-28 10:30:00,10.36,10.38,10.36,10.37,26800.0,9.6277,9.6463,9.6277,9.637,26800.0
2005-03-28 11:00:00,10.37,10.37,10.35,10.36,20000.0,9.637,9.637,9.6184,9.6277,20000.0
2005-03-28 11:30:00,10.36,10.37,10.35,10.36,17400.0,9.6277,9.637,9.6184,9.6277,17400.0
2005-03-28 12:00:00,10.35,10.38,10.33,10.33,43200.0,9.6184,9.6463,9.5998,9.5998,43200.0
2005-03-28 12:30:00,10.33,10.35,10.33,10.35,53400.0,9.5998,9.6184,9.5998,9.6184,53400.0
2005-03-28 13:00:00,10.35,10.38,10.35,10.37,35000.0,9.6184,9.6463,9.6184,9.637,35000.0
2005-03-28 13:30:00,10.37,10.37,10.35,10.36,28800.0,9.637,9.637,9.6184,9.6277,28800.0
2005-03-28 14:00:00,10.36,10.36,10.29,10.34,38000.0,9.6277,9.6277,9.5626,9.6091,38000.0
2005-03-28 14:30:00,10.34,10.37,10.31,10.36,30200.0,9.6091,9.637,9.5812,9.6277,30200.0
2005-03-28 15:00:00,10.36,10.36,10.15,10.24,189200.0,9.6277,9.6277,9.4325,9.5162,189200.0
2005-03-28 15:30:00,10.24,10.33,10.24,10.33,52000.0,9.5162,9.5998,9.5162,9.5998,52000.0
2005-03-29 09:30:00,10.25,10.25,10.06,10.1,22000.0,9.5255,9.5255,9.3489,9.3861,22000.0
2005-03-29 10:00:00,10.11,10.3,10.11,10.3,17600.0,9.3954,9.5719,9.3954,9.5719,17600.0
2005-03-29 10:30:00,10.29,10.34,10.26,10.29,47400.0,9.5626,9.6091,9.5348,9.5626,47400.0
2005-03-29 11:00:00,10.29,10.29,10.27,10.27,5800.0,9.5626,9.5626,9.5441,9.5441,5800.0
2005-03-29 11:30:00,10.27,10.28,10.24,10.26,28000.0,9.5441,9.5534,9.5162,9.5348,28000.0
2005-03-29 12:00:00,10.25,10.27,10.24,10.24,26400.0,9.5255,9.5441,9.5162,9.5162,26400.0
2005-03-29 12:30:00,10.24,10.27,10.22,10.22,19200.0,9.5162,9.5441,9.4976,9.4976,19200.0
2005-03-29 13:00:00,10.22,10.22,10.04,10.1,34400.0,9.4976,9.4976,9.3303,9.3861,34400.0
2005-03-29 13:30:00,10.09,10.1,10.06,10.09,15000.0,9.3768,9.3861,9.3489,9.3768,15000.0
2005-03-29 14:00:00,10.09,10.13,10.08,10.11,45200.0,9.3768,9.414,9.3675,9.3954,45200.0
2005-03-29 14:30:00,10.11,10.12,10.1,10.12,32000.0,9.3954,9.4047,9.3861,9.4047,32000.0
2005-03-29 15:00:00,10.11,10.13,10.06,10.06,55600.0,9.3954,9.414,9.3489,9.3489,55600.0
2005-03-29 15:30:00,10.06,10.08,9.99,10.01,68200.0,9.3489,9.3675,9.2839,9.3024,68200.0
2005-03-30 09:30:00,9.99,10.1,9.99,10.06,36800.0,9.2839,9.3861,9.2839,9.3489,36800.0
2005-03-30 10:00:00,10.06,10.1,10.06,10.07,43800.0,9.3489,9.3861,9.3489,9.3582,43800.0
2005-03-30 10:30:00,10.08,10.12,10.06,10.12,15200.0,9.3675,9.4047,9.3489,9.4047,15200.0
2005-03-30 11:00:00,10.11,10.15,10.06,10.15,76600.0,9.3954,9.4325,9.3489,9.4325,76600.0
2005-03-30 11:30:00,10.17,10.26,10.17,10.22,64200.0,9.4511,9.5348,9.4511,9.4976,64200.0
2005-03-30 12:00:00,10.22,10.22,10.21,10.21,27200.0,9.4976,9.4976,9.4883,9.4883,27200.0
2005-03-30 12:30:00,10.21,10.22,10.19,10.19,41000.0,9.4883,9.4976,9.4697,9.4697,41000.0
2005-03-30 13:00:00,10.19,10.19,10.0,10.12,72400.0,9.4697,9.4697,9.2931,9.4047,72400.0
2005-03-30 13:30:00,10.13,10.19,10.11,10.12,93600.0,9.414,9.4697,9.3954,9.4047,93600.0
2005-03-30 14:00:00,10.12,10.23,10.12,10.22,33600.0,9.4047,9.5069,9.4047,9.4976,33600.0
2005-03-30 14:30:00,10.22,10.24,10.19,10.23,35400.0,9.4976,9.5162,9.4697,9.5069,35400.0
2005-03-30 15:00:00,10.23,10.28,10.22,10.26,40800.0,9.5069,9.5534,9.4976,9.5348,40800.0
2005-03-30 15:30:00,10.26,10.36,10.25,10.36,56000.0,9.5348,9.6277,9.5255,9.6277,56000.0
2005-03-31 09:30:00,10.31,10.45,10.2,10.34,62000.0,9.5812,9.7113,9.479,9.6091,62000.0
2005-03-31 10:00:00,10.31,10.38,10.26,10.27,30400.0,9.5812,9.6463,9.5348,9.5441,30400.0
2005-03-31 10:30:00,10.27,10.36,10.27,10.35,18800.0,9.5441,9.6277,9.5441,9.6184,18800.0
2005-03-31 11:00:00,10.33,10.44,10.31,10.4,69600.0,9.5998,9.702,9.5812,9.6649,69600.0
2005-03-31 11:30:00,10.4,10.42,10.3,10.32,47800.0,9.6649,9.6835,9.5719,9.5905,47800.0
2005-03-31 12:00:00,10.32,10.33,10.2,10.23,33000.0,9.5905,9.5998,9.479,9.5069,33000.0
2005-03-31 12:30:00,10.24,10.28,10.24,10.26,24200.0,9.5162,9.5534,9.5162,9.5348,24200.0
2005-03-31 13:00:00,10.25,10.27,10.25,10.26,74400.0,9.5255,9.5441,9.5255,9.5348,74400.0
2005-03-31 13:30:00,10.26,10.27,10.24,10.24,23000.0,9.5348,9.5441,9.5162,9.5162,23000.0
2005-03-31 14:00:00,10.24,10.24,10.19,10.24,45000.0,9.5162,9.5162,9.4697,9.5162,45000.0
2005-03-31 14:30:00,10.24,10.28,10.21,10.24,118000.0,9.5162,9.5534,9.4883,9.5162,118000.0
2005-03-31 15:00:00,10.25,10.26,10.24,10.24,58200.0,9.5255,9.5348,9.5162,9.5162,58200.0
2005-03-31 15:30:00,10.24,10.24,10.19,10.24,54200.0,9.5162,9.5162,9.4697,9.5162,54200.0
2005-04-01 09:30:00,10.3,10.35,10.27,10.34,73800.0,9.5719,9.6184,9.5441,9.6091,73800.0
2005-04-01 10:00:00,10.35,10.38,10.22,10.25,74000.0,9.6184,9.6463,9.4976,9.5255,74000.0
2005-04-01 10:30:00,10.25,10.32,10.25,10.29,34400.0,9.5255,9.5905,9.5255,9.5626,34400.0
2005-04-01 11:00:00,10.28,10.33,10.25,10.31,26800.0,9.5534,9.5998,9.5255,9.5812,26800.0
2005-04-01 11:30:00,10.33,10.33,10.3,10.31,26400.0,9.5998,9.5998,9.5719,9.5812,26400.0
2005-04-01 12:00:00,10.3,10.3,10.25,10.26,31600.0,9.5719,9.5719,9.5255,9.5348,31600.0
2005-04-01 12:30:00,10.26,10.26,10.2,10.22,29200.0,9.5348,9.5348,9.479,9.4976,29200.0
2005-04-01 13:00:00,10.22,10.28,10.22,10.24,67400.0,9.4976,9.5534,9.4976,9.5162,67400.0
2005-04-01 13:30:00,10.22,10.26,10.21,10.24,17000.0,9.4976,9.5348,9.4883,9.5162,17000.0
2005-04-01 14:00:00,10.23,10.28,10.22,10.26,29400.0,9.5069,9.5534,9.4976,9.5348,29400.0
2005-04-01 14:30:00,10.26,10.3,10.25,10.29,27800.0,9.5348,9.5719,9.5255,9.5626,27800.0
2005-04-01 15:00:00,10.28,10.31,10.26,10.26,41800.0,9.5534,9.5812,9.5348,9.5348,41800.0
2005-04-01 15:30:00,10.26,10.36,10.25,10.3,79800.0,9.5348,9.6277,9.5255,9.5719,79800.0
2005-04-04 09:30:00,10.28,10.35,10.24,10.3,26800.0,9.5534,9.6184,9.5162,9.5719,26800.0
2005-04-04 10:00:00,10.28,10.31,10.15,10.2,35200.0,9.5534,9.5812,9.4325,9.479,35200.0
2005-04-04 10:30:00,10.2,10.31,10.2,10.27,42400.0,9.479,9.5812,9.479,9.5441,42400.0
2005-04-04 11:00:00,10.26,10.36,10.16,10.26,31400.0,9.5348,9.6277,9.4418,9.5348,31400.0
2005-04-04 11:30:00,10.26,10.28,10.23,10.23,21200.0,9.5348,9.5534,9.5069,9.5069,21200.0
2005-04-04 12:00:00,10.22,10.31,10.22,10.3,27200.0,9.4976,9.5812,9.4976,9.5719,27200.0
2005-04-04 12:30:00,10.3,10.33,10.26,10.29,27600.0,9.5719,9.5998,9.5348,9.5626,27600.0
2005-04-04 13:00:00,10.29,10.31,10.24,10.31,20800.0,9.5626,9.5812,9.5162,9.5812,20800.0
2005-04-04 13:30:00,10.31,10.31,10.24,10.25,36400.0,9.5812,9.5812,9.5162,9.5255,36400.0
2005-04-04 14:00:00,10.26,10.29,10.24,10.29,54600.0,9.5348,9.5626,9.5162,9.5626,54600.0
2005-04-04 14:30:00,10.28,10.32,10.28,10.31,32400.0,9.5534,9.5905,9.5534,9.5812,32400.0
2005-04-04 15:00:00,10.31,10.31,10.26,10.3,39000.0,9.5812,9.5812,9.5348,9.5719,39000.0
2005-04-04 15:30:00,10.3,10.34,10.26,10.28,42800.0,9.5719,9.6091,9.5348,9.5534,42800.0
2005-04-05 09:30:00,10.29,10.45,10.26,10.45,37600.0,9.5626,9.7113,9.5348,9.7113,37600.0
2005-04-05 10:00:00,10.44,10.44,10.36,10.37,25000.0,9.702,9.702,9.6277,9.637,25000.0
2005-04-05 10:30:00,10.36,10.43,10.26,10.28,35000.0,9.6277,9.6927,9.5348,9.5534,35000.0
2005-04-05 11:00:00,10.29,10.29,10.24,10.25,18400.0,9.5626,9.5626,9.5162,9.5255,18400.0
2005-04-05 11:30:00,10.25,10.28,10.24,10.26,30000.0,9.5255,9.5534,9.5162,9.5348,30000.0
2005-04-05 12:00:00,10.24,10.29,10.24,10.29,12600.0,9.5162,9.5626,9.5162,9.5626,12600.0
2005-04-05 12:30:00,10.28,10.36,10.28,10.36,11000.0,9.5534,9.6277,9.5534,9.6277,11000.0
2005-04-05 13:00:00,10.36,10.43,10.36,10.42,24800.0,9.6277,9.6927,9.6277,9.6835,24800.0
2005-04-05 13:30:00,10.42,10.49,10.41,10.49,62000.0,9.6835,9.7485,9.6742,9.7485,62000.0
2005-04-05 14:00:00,10.49,10.49,10.41,10.48,73600.0,9.7485,9.7485,9.6742,9.7392,73600.0
2005-04-05 14:30:00,10.49,10.49,10.45,10.46,32000.0,9.7485,9.7485,9.7113,9.7206,32000.0
2005-04-05 15:00:00,10.45,10.48,10.45,10.47,35800.0,9.7113,9.7392,9.7113,9.7299,35800.0
2005-04-05 15:30:00,10.47,10.49,10.47,10.49,74800.0,9.7299,9.7485,9.7299,9.7485,74800.0
2005-04-06 09:30:00,10.49,10.49,10.45,10.45,23400.0,9.7485,9.7485,9.7113,9.7113,23400.0
2005-04-06 10:00:00,10.45,10.54,10.45,10.53,69400.0,9.7113,9.795,9.7113,9.7857,69400.0
2005-04-06 10:30:00,10.53,10.72,10.53,10.71,232600.0,9.7857,9.9622,9.7857,9.953,232600.0
2005-04-06 11:00:00,10.71,10.77,10.71,10.77,39200.0,9.953,10.0087,9.953,10.0087,39200.0
2005-04-06 11:30:00,10.77,10.85,10.77,10.82,42400.0,10.0087,10.0831,10.0087,10.0552,42400.0
2005-04-06 12:00:00,10.82,10.83,10.74,10.75,35400.0,10.0552,10.0645,9.9808,9.9901,35400.0
2005-04-06 12:30:00,10.74,10.75,10.71,10.72,26000.0,9.9808,9.9901,9.953,9.9622,26000.0
2005-04-06 13:00:00,10.71,10.72,10.65,10.69,40600.0,9.953,9.9622,9.8972,9.9344,40600.0
2005-04-06 13:30:00,10.69,10.72,10.53,10.55,38800.0,9.9344,9.9622,9.7857,9.8043,38800.0
2005-04-06 14:00:00,10.55,10.64,10.55,10.64,14600.0,9.8043,9.8879,9.8043,9.8879,14600.0
2005-04-06 14:30:00,10.63,10.65,10.59,10.62,73800.0,9.8786,9.8972,9.8414,9.8693,73800.0
2005-04-06 15:00:00,10.6,10.6,10.53,10.53,36400.0,9.8507,9.8507,9.7857,9.7857,36400.0
2005-04-06 15:30:00,10.54,10.61,10.53,10.54,49400.0,9.795,9.86,9.7857,9.795,49400.0
2005-04-07 09:30:00,10.54,10.56,10.5,10.51,16800.0,9.795,9.8136,9.7578,9.7671,16800.0
2005-04-07 10:00:00,10.51,10.64,10.51,10.62,87800.0,9.7671,9.8879,9.7671,9.8693,87800.0
2005-04-07 10:30:00,10.62,10.66,10.59,10.59,23000.0,9.8693,9.9065,9.8414,9.8414,23000.0
2005-04-07 11:00:00,10.6,10.68,10.59,10.65,18000.0,9.8507,9.9251,9.8414,9.8972,18000.0
2005-04-07 11:30:00,10.65,10.67,10.65,10.67,12000.0,9.8972,9.9158,9.8972,9.9158,12000.0
2005-04-07 12:00:00,10.66,10.67,10.63,10.67,39600.0,9.9065,9.9158,9.8786,9.9158,39600.0
2005-04-07 12:30:00,10.66,10.7,10.65,10.68,44600.0,9.9065,9.9437,9.8972,9.9251,44600.0
2005-04-07 13:00:00,10.68,10.69,10.63,10.67,32600.0,9.9251,9.9344,9.8786,9.9158,32600.0
2005-04-07 13:30:00,10.67,10.67,10.61,10.61,8200.0,9.9158,9.9158,9.86,9.86,8200.0
2005-04-07 14:00:00,10.62,10.72,10.62,10.65,25200.0,9.8693,9.9622,9.8693,9.8972,25200.0
2005-04-07 14:30:00,10.65,10.74,10.65,10.69,18800.0,9.8972,9.9808,9.8972,9.9344,18800.0
2005-04-07 15:00:00,10.68,10.72,10.68,10.71,25200.0,9.9251,9.9622,9.9251,9.953,25200.0
2005-04-07 15:30:00,10.71,10.75,10.69,10.74,57200.0,9.953,9.9901,9.9344,9.9808,57200.0
2005-04-08 09:30:00,10.74,10.75,10.63,10.63,91400.0,9.9808,9.9901,9.8786,9.8786,91400.0
2005-04-08 10:00:00,10.63,10.72,10.63,10.67,39400.0,9.8786,9.9622,9.8786,9.9158,39400.0
2005-04-08 10:30:00,10.65,10.72,10.63,10.63,49400.0,9.8972,9.9622,9.8786,9.8786,49400.0
2005-04-08 11:00:00,10.64,10.67,10.58,10.58,45400.0,9.8879,9.9158,9.8321,9.8321,45400.0
2005-04-08 11:30:00,10.56,10.57,10.44,10.45,37200.0,9.8136,9.8229,9.702,9.7113,37200.0
2005-04-08 12:00:00,10.45,10.47,10.44,10.47,32600.0,9.7113,9.7299,9.702,9.7299,32600.0
2005-04-08 12:30:00,10.47,10.47,10.45,10.45,30800.0,9.7299,9.7299,9.7113,9.7113,30800.0
2005-04-08 13:00:00,10.45,10.5,10.44,10.46,29400.0,9.7113,9.7578,9.702,9.7206,29400.0
2005-04-08 13:30:00,10.47,10.47,10.43,10.43,41000.0,9.7299,9.7299,9.6927,9.6927,41000.0
2005-04-08 14:00:00,10.43,10.43,10.33,10.33,36600.0,9.6927,9.6927,9.5998,9.5998,36600.0
2005-04-08 14:30:00,10.33,10.49,10.3,10.49,100600.0,9.5998,9.7485,9.5719,9.7485,100600.0
2005-04-08 15:00:00,10.47,10.47,10.43,10.46,129400.0,9.7299,9.7299,9.6927,9.7206,129400.0
2005-04-08 15:30:00,10.45,10.46,10.42,10.44,100800.0,9.7113,9.7206,9.6835,9.702,100800.0
2005-04-11 09:30:00,10.4,10.45,10.28,10.28,21000.0,9.6649,9.7113,9.5534,9.5534,21000.0
2005-04-11 10:00:00,10.31,10.37,10.22,10.28,21200.0,9.5812,9.637,9.4976,9.5534,21200.0
2005-04-11 10:30:00,10.29,10.37,10.13,10.21,23000.0,9.5626,9.637,9.414,9.4883,23000.0
2005-04-11 11:00:00,10.22,10.31,10.22,10.31,23200.0,9.4976,9.5812,9.4976,9.5812,23200.0
2005-04-11 11:30:00,10.31,10.33,10.3,10.33,14600.0,9.5812,9.5998,9.5719,9.5998,14600.0
2005-04-11 12:00:00,10.32,10.43,10.32,10.43,24800.0,9.5905,9.6927,9.5905,9.6927,24800.0
2005-04-11 12:30:00,10.41,10.44,10.41,10.43,23000.0,9.6742,9.702,9.6742,9.6927,23000.0
2005-04-11 13:00:00,10.43,10.45,10.39,10.4,33800.0,9.6927,9.7113,9.6556,9.6649,33800.0
2005-04-11 13:30:00,10.4,10.45,10.4,10.45,31600.0,9.6649,9.7113,9.6649,9.7113,31600.0
2005-04-11 14:00:00,10.45,10.51,10.45,10.47,62400.0,9.7113,9.7671,9.7113,9.7299,62400.0
2005-04-11 14:30:00,10.46,10.65,10.41,10.41,163200.0,9.7206,9.8972,9.6742,9.6742,163200.0
2005-04-11 15:00:00,10.4,10.4,10.29,10.31,103000.0,9.6649,9.6649,9.5626,9.5812,103000.0
2005-04-11 15:30:00,10.31,10.38,10.3,10.33,68200.0,9.5812,9.6463,9.5719,9.5998,68200.0
2005-04-12 09:30:00,10.34,10.34,10.15,10.17,21600.0,9.6091,9.6091,9.4325,9.4511,21600.0
2005-04-12 10:00:00,10.17,10.28,10.15,10.26,21600.0,9.4511,9.5534,9.4325,9.5348,21600.0
2005-04-12 10:30:00,10.27,10.29,10.13,10.13,21600.0,9.5441,9.5626,9.414,9.414,21600.0
2005-04-12 11:00:00,10.13,10.18,10.13,10.15,15600.0,9.414,9.4604,9.414,9.4325,15600.0
2005-04-12 11:30:00,10.15,10.19,10.11,10.19,24400.0,9.4325,9.4697,9.3954,9.4697,24400.0
2005-04-12 12:00:00,10.19,10.21,10.19,10.19,30800.0,9.4697,9.4883,9.4697,9.4697,30800.0
2005-04-12 12:30:00,10.19,10.2,10.16,10.16,15000.0,9.4697,9.479,9.4418,9.4418,15000.0
2005-04-12 13:00:00,10.15,10.15,10.08,10.11,19800.0,9.4325,9.4325,9.3675,9.3954,19800.0
2005-04-12 13:30:00,10.11,10.19,10.1,10.19,48600.0,9.3954,9.4697,9.3861,9.4697,48600.0
2005-04-12 14:00:00,10.19,10.4,10.18,10.37,51400.0,9.4697,9.6649,9.4604,9.637,51400.0
2005-04-12 14:30:00,10.38,10.46,10.36,10.46,26800.0,9.6463,9.7206,9.6277,9.7206,26800.0
2005-04-12 15:00:00,10.45,10.53,10.4,10.49,29800.0,9.7113,9.7857,9.6649,9.7485,29800.0
2005-04-12 15:30:00,10.49,10.55,10.45,10.5,46800.0,9.7485,9.8043,9.7113,9.7578,46800.0
2005-04-13 09:30:00,10.45,10.46,10.18,10.22,71200.0,9.7113,9.7206,9.4604,9.4976,71200.0
2005-04-13 10:00:00,10.26,10.29,10.19,10.2,93000.0,9.5348,9.5626,9.4697,9.479,93000.0
2005-04-13 10:30:00,10.2,10.25,10.2,10.22,58000.0,9.479,9.5255,9.479,9.4976,58000.0
2005-04-13 11:00:00,10.22,10.25,10.18,10.24,28000.0,9.4976,9.5255,9.4604,9.5162,28000.0
2005-04-13 11:30:00,10.24,10.25,10.2,10.22,16400.0,9.5162,9.5255,9.479,9.4976,16400.0
2005-04-13 12:00:00,10.2,10.22,10.17,10.21,14800.0,9.479,9.4976,9.4511,9.4883,14800.0
2005-04-13 12:30:00,10.23,10.23,10.2,10.23,10200.0,9.5069,9.5069,9.479,9.5069,10200.0
2005-04-13 13:00:00,10.25,10.25,10.18,10.19,37200.0,9.5255,9.5255,9.4604,9.4697,37200.0
2005-04-13 13:30:00,10.19,10.21,10.14,10.17,26200.0,9.4697,9.4883,9.4232,9.4511,26200.0
2005-04-13 14:00:00,10.18,10.21,10.13,10.13,29200.0,9.4604,9.4883,9.414,9.414,29200.0
2005-04-13 14:30:00,10.13,10.14,10.1,10.11,32200.0,9.414,9.4232,9.3861,9.3954,32200.0
2005-04-13 15:00:00,10.11,10.14,10.06,10.06,76400.0,9.3954,9.4232,9.3489,9.3489,76400.0
2005-04-13 15:30:00,10.06,10.13,10.04,10.11,122000.0,9.3489,9.414,9.3303,9.3954,122000.0
2005-04-14 09:30:00,10.18,10.22,10.15,10.2,22600.0,9.4604,9.4976,9.4325,9.479,22600.0
2005-04-14 10:00:00,10.15,10.16,10.06,10.11,55800.0,9.4325,9.4418,9.3489,9.3954,55800.0
2005-04-14 10:30:00,10.11,10.11,9.97,10.01,89000.0,9.3954,9.3954,9.2653,9.3024,89000.0
2005-04-14 11:00:00,9.99,9.99,9.95,9.95,29000.0,9.2839,9.2839,9.2467,9.2467,29000.0
2005-04-14 11:30:00,9.95,9.96,9.92,9.92,13000.0,9.2467,9.256,9.2188,9.2188,13000.0
2005-04-14 12:00:00,9.9,9.93,9.9,9.91,30800.0,9.2002,9.2281,9.2002,9.2095,30800.0
2005-04-14 12:30:00,9.91,9.93,9.85,9.86,46000.0,9.2095,9.2281,9.1537,9.163,46000.0
2005-04-14 13:00:00,9.86,9.86,9.76,9.79,53800.0,9.163,9.163,9.0701,9.098,53800.0
2005-04-14 13:30:00,9.79,9.94,9.79,9.94,31400.0,9.098,9.2374,9.098,9.2374,31400.0
2005-04-14 14:00:00,9.92,9.97,9.92,9.97,43800.0,9.2188,9.2653,9.2188,9.2653,43800.0
2005-04-14 14:30:00,9.97,10.01,9.95,9.97,27800.0,9.2653,9.3024,9.2467,9.2653,27800.0
2005-04-14 15:00:00,9.97,9.97,9.9,9.9,31400.0,9.2653,9.2653,9.2002,9.2002,31400.0
2005-04-14 15:30:00,9.9,9.93,9.84,9.84,53200.0,9.2002,9.2281,9.1445,9.1445,53200.0
2005-04-15 09:30:00,9.86,9.97,9.86,9.97,167400.0,9.163,9.2653,9.163,9.2653,167400.0
2005-04-15 10:00:00,9.97,10.06,9.97,10.04,72400.0,9.2653,9.3489,9.2653,9.3303,72400.0
2005-04-15 10:30:00,10.04,10.05,9.96,9.99,53200.0,9.3303,9.3396,9.256,9.2839,53200.0
2005-04-15 11:00:00,9.98,9.99,9.9,9.9,41800.0,9.2746,9.2839,9.2002,9.2002,41800.0
2005-04-15 11:30:00,9.88,9.88,9.78,9.81,42000.0,9.1816,9.1816,9.0887,9.1166,42000.0
2005-04-15 12:00:00,9.81,9.84,9.71,9.72,82200.0,9.1166,9.1445,9.0236,9.0329,82200.0
2005-04-15 12:30:00,9.74,9.8,9.7,9.7,29400.0,9.0515,9.1073,9.0143,9.0143,29400.0
2005-04-15 13:00:00,9.7,9.77,9.7,9.76,25800.0,9.0143,9.0794,9.0143,9.0701,25800.0
2005-04-15 13:30:00,9.74,9.8,9.74,9.8,56400.0,9.0515,9.1073,9.0515,9.1073,56400.0
2005-04-15 14:00:00,9.79,9.8,9.75,9.76,80200.0,9.098,9.1073,9.0608,9.0701,80200.0
2005-04-15 14:30:00,9.77,9.78,9.72,9.74,92200.0,9.0794,9.0887,9.0329,9.0515,92200.0
2005-04-15 15:00:00,9.75,9.76,9.65,9.65,97200.0,9.0608,9.0701,8.9679,8.9679,97200.0
2005-04-15 15:30:00,9.67,9.7,9.63,9.65,116400.0,8.9865,9.0143,8.9493,8.9679,116400.0
2005-04-18 09:30:00,9.63,9.68,9.53,9.6,63200.0,8.9493,8.9958,8.8564,8.9214,63200.0
2005-04-18 10:00:00,9.6,9.7,9.58,9.63,86000.0,8.9214,9.0143,8.9028,8.9493,86000.0
2005-04-18 10:30:00,9.63,9.67,9.58,9.67,51800.0,8.9493,8.9865,8.9028,8.9865,51800.0
2005-04-18 11:00:00,9.67,9.69,9.56,9.56,31800.0,8.9865,9.0051,8.8842,8.8842,31800.0
2005-04-18 11:30:00,9.57,9.57,9.5,9.54,120600.0,8.8935,8.8935,8.8285,8.8657,120600.0
2005-04-18 12:00:00,9.55,9.6,9.55,9.6,11800.0,8.875,8.9214,8.875,8.9214,11800.0
2005-04-18 12:30:00,9.6,9.63,9.56,9.62,27400.0,8.9214,8.9493,8.8842,8.94,27400.0
2005-04-18 13:00:00,9.61,9.63,9.58,9.63,26000.0,8.9307,8.9493,8.9028,8.9493,26000.0
2005-04-18 13:30:00,9.63,9.65,9.59,9.65,44200.0,8.9493,8.9679,8.9121,8.9679,44200.0
2005-04-18 14:00:00,9.65,9.71,9.63,9.64,30000.0,8.9679,9.0236,8.9493,8.9586,30000.0
2005-04-18 14:30:00,9.65,9.65,9.63,9.64,69800.0,8.9679,8.9679,8.9493,8.9586,69800.0
2005-04-18 15:00:00,9.64,9.69,9.61,9.69,67000.0,8.9586,9.0051,8.9307,9.0051,67000.0
2005-04-18 15:30:00,9.7,9.71,9.63,9.7,36200.0,9.0143,9.0236,8.9493,9.0143,36200.0
2005-04-19 09:30:00,9.72,9.74,9.67,9.72,47200.0,9.0329,9.0515,8.9865,9.0329,47200.0
2005-04-19 10:00:00,9.72,9.74,9.72,9.73,32800.0,9.0329,9.0515,9.0329,9.0422,32800.0
2005-04-19 10:30:00,9.74,9.74,9.7,9.72,62600.0,9.0515,9.0515,9.0143,9.0329,62600.0
2005-04-19 11:00:00,9.72,9.85,9.72,9.85,76200.0,9.0329,9.1537,9.0329,9.1537,76200.0
2005-04-19 11:30:00,9.88,9.89,9.87,9.89,29000.0,9.1816,9.1909,9.1723,9.1909,29000.0
2005-04-19 12:00:00,9.88,9.88,9.84,9.86,16800.0,9.1816,9.1816,9.1445,9.163,16800.0
2005-04-19 12:30:00,9.86,9.93,9.86,9.87,28000.0,9.163,9.2281,9.163,9.1723,28000.0
2005-04-19 13:00:00,9.87,9.87,9.71,9.74,43800.0,9.1723,9.1723,9.0236,9.0515,43800.0
2005-04-19 13:30:00,9.78,9.88,9.78,9.86,15600.0,9.0887,9.1816,9.0887,9.163,15600.0
2005-04-19 14:00:00,9.85,9.86,9.84,9.86,6800.0,9.1537,9.163,9.1445,9.163,6800.0
2005-04-19 14:30:00,9.85,9.87,9.82,9.84,9000.0,9.1537,9.1723,9.1259,9.1445,9000.0
2005-04-19 15:00:00,9.84,9.84,9.8,9.83,52000.0,9.1445,9.1445,9.1073,9.1352,52000.0
2005-04-19 15:30:00,9.84,9.9,9.81,9.87,95800.0,9.1445,9.2002,9.1166,9.1723,95800.0
2005-04-20 09:30:00,9.99,9.99,9.79,9.82,41600.0,9.2839,9.2839,9.098,9.1259,41600.0
2005-04-20 10:00:00,9.8,9.97,9.79,9.97,66400.0,9.1073,9.2653,9.098,9.2653,66400.0
2005-04-20 10:30:00,9.94,9.97,9.91,9.97,40800.0,9.2374,9.2653,9.2095,9.2653,40800.0
2005-04-20 11:00:00,9.97,10.06,9.97,10.02,67200.0,9.2653,9.3489,9.2653,9.3117,67200.0
2005-04-20 11:30:00,10.01,10.01,9.95,9.97,26800.0,9.3024,9.3024,9.2467,9.2653,26800.0
2005-04-20 12:00:00,9.96,9.96,9.9,9.9,41200.0,9.256,9.256,9.2002,9.2002,41200.0
2005-04-20 12:30:00,9.9,9.9,9.81,9.81,46800.0,9.2002,9.2002,9.1166,9.1166,46800.0
2005-04-20 13:00:00,9.8,9.9,9.79,9.89,46600.0,9.1073,9.2002,9.098,9.1909,46600.0
2005-04-20 13:30:00,9.88,9.95,9.85,9.94,21200.0,9.1816,9.2467,9.1537,9.2374,21200.0
2005-04-20 14:00:00,9.95,9.95,9.87,9.87,47200.0,9.2467,9.2467,9.1723,9.1723,47200.0
2005-04-20 14:30:00,9.87,9.9,9.86,9.9,37000.0,9.1723,9.2002,9.163,9.2002,37000.0
2005-04-20 15:00:00,9.9,9.9,9.87,9.87,53000.0,9.2002,9.2002,9.1723,9.1723,53000.0
2005-04-20 15:30:00,9.87,9.88,9.86,9.87,58400.0,9.1723,9.1816,9.163,9.1723,58400.0
2005-04-21 09:30:00,10.03,10.06,10.0,10.06,56000.0,9.321,9.3489,9.2931,9.3489,56000.0
2005-04-21 10:00:00,10.06,10.06,9.97,9.97,28200.0,9.3489,9.3489,9.2653,9.2653,28200.0
2005-04-21 10:30:00,9.97,10.03,9.91,9.93,38000.0,9.2653,9.321,9.2095,9.2281,38000.0
2005-04-21 11:00:00,9.95,9.96,9.95,9.95,16800.0,9.2467,9.256,9.2467,9.2467,16800.0
2005-04-21 11:30:00,9.93,10.01,9.93,9.95,50400.0,9.2281,9.3024,9.2281,9.2467,50400.0
2005-04-21 12:00:00,9.95,10.02,9.95,9.99,74000.0,9.2467,9.3117,9.2467,9.2839,74000.0
2005-04-21 12:30:00,9.99,10.0,9.99,10.0,24400.0,9.2839,9.2931,9.2839,9.2931,24400.0
2005-04-21 13:00:00,9.99,10.05,9.97,10.03,55400.0,9.2839,9.3396,9.2653,9.321,55400.0
2005-04-21 13:30:00,10.02,10.06,10.02,10.06,19400.0,9.3117,9.3489,9.3117,9.3489,19400.0
2005-04-21 14:00:00,10.06,10.1,10.03,10.06,33400.0,9.3489,9.3861,9.321,9.3489,33400.0
2005-04-21 14:30:00,10.05,10.05,10.02,10.04,24200.0,9.3396,9.3396,9.3117,9.3303,24200.0
2005-04-21 15:00:00,10.05,10.05,9.97,10.01,36400.0,9.3396,9.3396,9.2653,9.3024,36400.0
2005-04-21 15:30:00,10.01,10.02,9.99,10.02,47200.0,9.3024,9.3117,9.2839,9.3117,47200.0
2005-04-22 09:30:00,9.95,10.01,9.91,10.0,25800.0,9.2467,9.3024,9.2095,9.2931,25800.0
2005-04-22 10:00:00,10.0,10.02,9.94,9.95,30400.0,9.2931,9.3117,9.2374,9.2467,30400.0
2005-04-22 10:30:00,9.97,10.05,9.95,9.95,67200.0,9.2653,9.3396,9.2467,9.2467,67200.0
2005-04-22 11:00:00,9.95,9.95,9.88,9.9,8800.0,9.2467,9.2467,9.1816,9.2002,8800.0
2005-04-22 11:30:00,9.9,9.96,9.89,9.96,28400.0,9.2002,9.256,9.1909,9.256,28400.0
2005-04-22 12:00:00,9.97,9.97,9.93,9.93,7200.0,9.2653,9.2653,9.2281,9.2281,7200.0
2005-04-22 12:30:00,9.93,10.0,9.92,10.0,35600.0,9.2281,9.2931,9.2188,9.2931,35600.0
2005-04-22 13:00:00,9.99,10.0,9.96,9.97,7600.0,9.2839,9.2931,9.256,9.2653,7600.0
2005-04-22 13:30:00,9.96,9.97,9.95,9.96,9200.0,9.256,9.2653,9.2467,9.256,9200.0
2005-04-22 14:00:00,9.96,9.97,9.89,9.93,20000.0,9.256,9.2653,9.1909,9.2281,20000.0
2005-04-22 14:30:00,9.93,9.93,9.83,9.85,20400.0,9.2281,9.2281,9.1352,9.1537,20400.0
2005-04-22 15:00:00,9.85,9.88,9.75,9.75,73200.0,9.1537,9.1816,9.0608,9.0608,73200.0
2005-04-22 15:30:00,9.75,9.88,9.75,9.88,92800.0,9.0608,9.1816,9.0608,9.1816,92800.0
2005-04-25 09:30:00,10.0,10.0,9.95,9.99,25400.0,9.2931,9.2931,9.2467,9.2839,25400.0
2005-04-25 10:00:00,9.99,10.15,9.97,10.08,49200.0,9.2839,9.4325,9.2653,9.3675,49200.0
2005-04-25 10:30:00,10.08,10.08,9.97,10.03,22800.0,9.3675,9.3675,9.2653,9.321,22800.0
2005-04-25 11:00:00,10.04,10.15,10.04,10.09,22200.0,9.3303,9.4325,9.3303,9.3768,22200.0
2005-04-25 11:30:00,10.08,10.17,10.07,10.15,13600.0,9.3675,9.4511,9.3582,9.4325,13600.0
2005-04-25 12:00:00,10.11,10.15,10.11,10.13,25800.0,9.3954,9.4325,9.3954,9.414,25800.0
2005-04-25 12:30:00,10.13,10.17,10.1,10.1,54200.0,9.414,9.4511,9.3861,9.3861,54200.0
2005-04-25 13:00:00,10.11,10.2,10.1,10.15,38400.0,9.3954,9.479,9.3861,9.4325,38400.0
2005-04-25 13:30:00,10.17,10.21,10.08,10.13,44200.0,9.4511,9.4883,9.3675,9.414,44200.0
2005-04-25 14:00:00,10.13,10.18,10.13,10.18,43800.0,9.414,9.4604,9.414,9.4604,43800.0
2005-04-25 14:30:00,10.17,10.22,10.15,10.2,63200.0,9.4511,9.4976,9.4325,9.479,63200.0
2005-04-25 15:00:00,10.16,10.19,10.13,10.15,29400.0,9.4418,9.4697,9.414,9.4325,29400.0
2005-04-25 15:30:00,10.15,10.24,10.15,10.21,69400.0,9.4325,9.5162,9.4325,9.4883,69400.0
2005-04-26 09:30:00,10.2,10.31,10.15,10.16,137200.0,9.479,9.5812,9.4325,9.4418,137200.0
2005-04-26 10:00:00,10.16,10.3,10.15,10.15,56200.0,9.4418,9.5719,9.4325,9.4325,56200.0
2005-04-26 10:30:00,10.15,10.49,10.15,10.47,74000.0,9.4325,9.7485,9.4325,9.7299,74000.0
2005-04-26 11:00:00,10.48,10.49,10.45,10.47,83000.0,9.7392,9.7485,9.7113,9.7299,83000.0
2005-04-26 11:30:00,10.47,10.47,10.45,10.46,45400.0,9.7299,9.7299,9.7113,9.7206,45400.0
2005-04-26 12:00:00,10.46,10.58,10.46,10.58,38800.0,9.7206,9.8321,9.7206,9.8321,38800.0
2005-04-26 12:30:00,10.6,10.63,10.5,10.51,47600.0,9.8507,9.8786,9.7578,9.7671,47600.0
2005-04-26 13:00:00,10.51,10.51,10.43,10.43,55400.0,9.7671,9.7671,9.6927,9.6927,55400.0
2005-04-26 13:30:00,10.44,10.6,10.43,10.6,43800.0,9.702,9.8507,9.6927,9.8507,43800.0
2005-04-26 14:00:00,10.6,10.61,10.49,10.56,53000.0,9.8507,9.86,9.7485,9.8136,53000.0
2005-04-26 14:30:00,10.56,10.56,10.34,10.35,99000.0,9.8136,9.8136,9.6091,9.6184,99000.0
2005-04-26 15:00:00,10.35,10.5,10.33,10.47,54600.0,9.6184,9.7578,9.5998,9.7299,54600.0
2005-04-26 15:30:00,10.47,10.47,10.28,10.28,38000.0,9.7299,9.7299,9.5534,9.5534,38000.0
2005-04-27 09:30:00,10.22,10.33,10.21,10.23,60400.0,9.4976,9.5998,9.4883,9.5069,60400.0
2005-04-27 10:00:00,10.21,10.28,10.2,10.28,72400.0,9.4883,9.5534,9.479,9.5534,72400.0
2005-04-27 10:30:00,10.29,10.32,10.24,10.24,35600.0,9.5626,9.5905,9.5162,9.5162,35600.0
2005-04-27 11:00:00,10.24,10.35,10.15,10.35,44600.0,9.5162,9.6184,9.4325,9.6184,44600.0
2005-04-27 11:30:00,10.34,10.45,10.3,10.38,49000.0,9.6091,9.7113,9.5719,9.6463,49000.0
2005-04-27 12:00:00,10.4,10.5,10.4,10.48,29000.0,9.6649,9.7578,9.6649,9.7392,29000.0
2005-04-27 12:30:00,10.48,10.48,10.38,10.38,19600.0,9.7392,9.7392,9.6463,9.6463,19600.0
2005-04-27 13:00:00,10.39,10.47,10.39,10.47,60600.0,9.6556,9.7299,9.6556,9.7299,60600.0
2005-04-27 13:30:00,10.47,10.49,10.4,10.49,41800.0,9.7299,9.7485,9.6649,9.7485,41800.0
2005-04-27 14:00:00,10.49,10.49,10.42,10.45,48000.0,9.7485,9.7485,9.6835,9.7113,48000.0
2005-04-27 14:30:00,10.46,10.47,10.38,10.45,79600.0,9.7206,9.7299,9.6463,9.7113,79600.0
2005-04-27 15:00:00,10.45,10.49,10.29,10.36,58000.0,9.7113,9.7485,9.5626,9.6277,58000.0
2005-04-27 15:30:00,10.36,10.44,10.29,10.36,55400.0,9.6277,9.702,9.5626,9.6277,55400.0
2005-04-28 09:30:00,10.36,10.42,10.33,10.35,23800.0,9.6277,9.6835,9.5998,9.6184,23800.0
2005-04-28 10:00:00,10.35,10.46,10.29,10.44,44200.0,9.6184,9.7206,9.5626,9.702,44200.0
2005-04-28 10:30:00,10.44,10.46,10.3,10.33,45000.0,9.702,9.7206,9.5719,9.5998,45000.0
2005-04-28 11:00:00,10.33,10.38,10.31,10.37,22000.0,9.5998,9.6463,9.5812,9.637,22000.0
2005-04-28 11:30:00,10.34,10.34,10.22,10.24,17400.0,9.6091,9.6091,9.4976,9.5162,17400.0
2005-04-28 12:00:00,10.24,10.24,10.15,10.21,22400.0,9.5162,9.5162,9.4325,9.4883,22400.0
2005-04-28 12:30:00,10.21,10.21,10.18,10.21,13600.0,9.4883,9.4883,9.4604,9.4883,13600.0
2005-04-28 13:00:00,10.21,10.26,10.18,10.21,12000.0,9.4883,9.5348,9.4604,9.4883,12000.0
2005-04-28 13:30:00,10.21,10.26,10.15,10.25,14800.0,9.4883,9.5348,9.4325,9.5255,14800.0
2005-04-28 14:00:00,10.24,10.24,10.09,10.14,42600.0,9.5162,9.5162,9.3768,9.4232,42600.0
2005-04-28 14:30:00,10.14,10.18,10.12,10.18,35800.0,9.4232,9.4604,9.4047,9.4604,35800.0
2005-04-28 15:00:00,10.17,10.18,10.13,10.13,33000.0,9.4511,9.4604,9.414,9.414,33000.0
2005-04-28 15:30:00,10.13,10.15,9.97,10.01,106400.0,9.414,9.4325,9.2653,9.3024,106400.0
2005-04-29 09:30:00,10.1,10.17,9.94,9.94,24400.0,9.3861,9.4511,9.2374,9.2374,24400.0
2005-04-29 10:00:00,9.92,9.99,9.8,9.99,94600.0,9.2188,9.2839,9.1073,9.2839,94600.0
2005-04-29 10:30:00,9.99,10.01,9.9,9.92,40600.0,9.2839,9.3024,9.2002,9.2188,40600.0
2005-04-29 11:00:00,9.92,9.96,9.88,9.88,17000.0,9.2188,9.256,9.1816,9.1816,17000.0
2005-04-29 11:30:00,9.88,9.88,9.8,9.81,46800.0,9.1816,9.1816,9.1073,9.1166,46800.0
2005-04-29 12:00:00,9.78,9.84,9.77,9.84,22600.0,9.0887,9.1445,9.0794,9.1445,22600.0
2005-04-29 12:30:00,9.85,9.89,9.85,9.89,11200.0,9.1537,9.1909,9.1537,9.1909,11200.0
2005-04-29 13:00:00,9.87,9.95,9.86,9.9,19800.0,9.1723,9.2467,9.163,9.2002,19800.0
2005-04-29 13:30:00,9.9,9.94,9.87,9.94,25600.0,9.2002,9.2374,9.1723,9.2374,25600.0
2005-04-29 14:00:00,9.91,10.01,9.91,9.99,34600.0,9.2095,9.3024,9.2095,9.2839,34600.0
2005-04-29 14:30:00,9.99,10.08,9.97,9.99,36200.0,9.2839,9.3675,9.2653,9.2839,36200.0
2005-04-29 15:00:00,9.98,10.04,9.98,10.03,36800.0,9.2746,9.3303,9.2746,9.321,36800.0
2005-04-29 15:30:00,10.0,10.06,9.97,10.0,85000.0,9.2931,9.3489,9.2653,9.2931,85000.0
2005-05-02 09:30:00,10.05,10.15,10.04,10.13,13200.0,9.3396,9.4325,9.3303,9.414,13200.0
2005-05-02 10:00:00,10.13,10.22,10.13,10.16,20600.0,9.414,9.4976,9.414,9.4418,20600.0
2005-05-02 10:30:00,10.17,10.21,10.17,10.18,21800.0,9.4511,9.4883,9.4511,9.4604,21800.0
2005-05-02 11:00:00,10.17,10.18,10.12,10.13,11200.0,9.4511,9.4604,9.4047,9.414,11200.0
2005-05-02 11:30:00,10.12,10.14,10.0,10.08,41400.0,9.4047,9.4232,9.2931,9.3675,41400.0
2005-05-02 12:00:00,10.12,10.15,10.08,10.14,15600.0,9.4047,9.4325,9.3675,9.4232,15600.0
2005-05-02 12:30:00,10.13,10.13,10.04,10.08,15800.0,9.414,9.414,9.3303,9.3675,15800.0
2005-05-02 13:00:00,10.09,10.12,10.03,10.06,10200.0,9.3768,9.4047,9.321,9.3489,10200.0
2005-05-02 13:30:00,10.05,10.1,10.01,10.1,14800.0,9.3396,9.3861,9.3024,9.3861,14800.0
2005-05-02 14:00:00,10.08,10.08,10.02,10.05,16800.0,9.3675,9.3675,9.3117,9.3396,16800.0
2005-05-02 14:30:00,10.03,10.11,10.02,10.1,20200.0,9.321,9.3954,9.3117,9.3861,20200.0
2005-05-02 15:00:00,10.11,10.19,10.06,10.19,22200.0,9.3954,9.4697,9.3489,9.4697,22200.0
2005-05-02 15:30:00,10.22,10.24,10.19,10.2,34200.0,9.4976,9.5162,9.4697,9.479,34200.0
2005-05-03 09:30:00,10.15,10.27,10.12,10.26,21200.0,9.4325,9.5441,9.4047,9.5348,21200.0
2005-05-03 10:00:00,10.24,10.27,10.17,10.18,30000.0,9.5162,9.5441,9.4511,9.4604,30000.0
2005-05-03 10:30:00,10.17,10.22,10.15,10.19,16800.0,9.4511,9.4976,9.4325,9.4697,16800.0
2005-05-03 11:00:00,10.18,10.26,10.18,10.24,15800.0,9.4604,9.5348,9.4604,9.5162,15800.0
2005-05-03 11:30:00,10.24,10.25,10.17,10.17,13000.0,9.5162,9.5255,9.4511,9.4511,13000.0
2005-05-03 12:00:00,10.17,10.18,10.11,10.11,4800.0,9.4511,9.4604,9.3954,9.3954,4800.0
2005-05-03 12:30:00,10.1,10.11,10.05,10.1,6000.0,9.3861,9.3954,9.3396,9.3861,6000.0
2005-05-03 13:00:00,10.08,10.13,10.08,10.11,7400.0,9.3675,9.414,9.3675,9.3954,7400.0
2005-05-03 13:30:00,10.11,10.15,10.11,10.15,16800.0,9.3954,9.4325,9.3954,9.4325,16800.0
2005-05-03 14:00:00,10.15,10.18,10.07,10.11,42600.0,9.4325,9.4604,9.3582,9.3954,42600.0
2005-05-03 14:30:00,10.1,10.24,10.1,10.17,42800.0,9.3861,9.5162,9.3861,9.4511,42800.0
2005-05-03 15:00:00,10.17,10.17,10.02,10.16,57600.0,9.4511,9.4511,9.3117,9.4418,57600.0
2005-05-03 15:30:00,10.17,10.18,10.07,10.14,63200.0,9.4511,9.4604,9.3582,9.4232,63200.0
2005-05-04 09:30:00,10.15,10.24,10.13,10.17,66200.0,9.4325,9.5162,9.414,9.4511,66200.0
2005-05-04 10:00:00,10.16,10.24,10.15,10.22,35800.0,9.4418,9.5162,9.4325,9.4976,35800.0
2005-05-04 10:30:00,10.21,10.28,10.21,10.26,49400.0,9.4883,9.5534,9.4883,9.5348,49400.0
2005-05-04 11:00:00,10.26,10.3,10.26,10.3,24800.0,9.5348,9.5719,9.5348,9.5719,24800.0
2005-05-04 11:30:00,10.31,10.38,10.31,10.37,29400.0,9.5812,9.6463,9.5812,9.637,29400.0
2005-05-04 12:00:00,10.36,10.38,10.24,10.25,34800.0,9.6277,9.6463,9.5162,9.5255,34800.0
2005-05-04 12:30:00,10.25,10.33,10.25,10.32,17800.0,9.5255,9.5998,9.5255,9.5905,17800.0
2005-05-04 13:00:00,10.32,10.36,10.29,10.31,21200.0,9.5905,9.6277,9.5626,9.5812,21200.0
2005-05-04 13:30:00,10.31,10.35,10.3,10.33,6000.0,9.5812,9.6184,9.5719,9.5998,6000.0
2005-05-04 14:00:00,10.35,10.37,10.27,10.29,34000.0,9.6184,9.637,9.5441,9.5626,34000.0
2005-05-04 14:30:00,10.3,10.34,10.28,10.33,24400.0,9.5719,9.6091,9.5534,9.5998,24400.0
2005-05-04 15:00:00,10.31,10.35,10.28,10.35,17600.0,9.5812,9.6184,9.5534,9.6184,17600.0
2005-05-04 15:30:00,10.34,10.35,10.22,10.22,92200.0,9.6091,9.6184,9.4976,9.4976,92200.0
2005-05-05 09:30:00,10.24,10.3,10.2,10.26,17000.0,9.5162,9.5719,9.479,9.5348,17000.0
2005-05-05 10:00:00,10.26,10.45,10.2,10.21,25400.0,9.5348,9.7113,9.479,9.4883,25400.0
2005-05-05 10:30:00,10.2,10.29,10.2,10.24,11200.0,9.479,9.5626,9.479,9.5162,11200.0
2005-05-05 11:00:00,10.24,10.28,10.22,10.27,16200.0,9.5162,9.5534,9.4976,9.5441,16200.0
2005-05-05 11:30:00,10.24,10.25,10.22,10.23,10200.0,9.5162,9.5255,9.4976,9.5069,10200.0
2005-05-05 12:00:00,10.24,10.26,10.22,10.22,14200.0,9.5162,9.5348,9.4976,9.4976,14200.0
2005-05-05 12:30:00,10.22,10.22,10.15,10.15,25000.0,9.4976,9.4976,9.4325,9.4325,25000.0
2005-05-05 13:00:00,10.15,10.15,10.03,10.08,50800.0,9.4325,9.4325,9.321,9.3675,50800.0
2005-05-05 13:30:00,10.05,10.08,10.03,10.03,34800.0,9.3396,9.3675,9.321,9.321,34800.0
2005-05-05 14:00:00,10.04,10.08,9.99,10.03,48800.0,9.3303,9.3675,9.2839,9.321,48800.0
2005-05-05 14:30:00,10.03,10.1,10.02,10.02,32400.0,9.321,9.3861,9.3117,9.3117,32400.0
2005-05-05 15:00:00,10.02,10.05,9.99,10.0,22400.0,9.3117,9.3396,9.2839,9.2931,22400.0
2005-05-05 15:30:00,10.0,10.1,10.0,10.03,75000.0,9.2931,9.3861,9.2931,9.321,75000.0
2005-05-06 09:30:00,10.05,10.18,10.05,10.16,16000.0,9.3396,9.4604,9.3396,9.4418,16000.0
2005-05-06 10:00:00,10.15,10.15,10.04,10.06,20400.0,9.4325,9.4325,9.3303,9.3489,20400.0
2005-05-06 10:30:00,10.06,10.06,10.0,10.06,15800.0,9.3489,9.3489,9.2931,9.3489,15800.0
2005-05-06 11:00:00,10.04,10.06,10.04,10.05,15600.0,9.3303,9.3489,9.3303,9.3396,15600.0
2005-05-06 11:30:00,10.05,10.05,9.95,9.97,16800.0,9.3396,9.3396,9.2467,9.2653,16800.0
2005-05-06 12:00:00,9.96,9.96,9.87,9.91,61800.0,9.256,9.256,9.1723,9.2095,61800.0
2005-05-06 12:30:00,9.9,9.95,9.9,9.94,47800.0,9.2002,9.2467,9.2002,9.2374,47800.0
2005-05-06 13:00:00,9.94,10.06,9.94,10.03,23000.0,9.2374,9.3489,9.2374,9.321,23000.0
2005-05-06 13:30:00,10.02,10.09,10.02,10.03,10400.0,9.3117,9.3768,9.3117,9.321,10400.0
2005-05-06 14:00:00,10.03,10.09,10.03,10.04,30000.0,9.321,9.3768,9.321,9.3303,30000.0
2005-05-06 14:30:00,10.04,10.06,10.04,10.05,9200.0,9.3303,9.3489,9.3303,9.3396,9200.0
2005-05-06 15:00:00,10.06,10.08,10.02,10.02,31000.0,9.3489,9.3675,9.3117,9.3117,31000.0
2005-05-06 15:30:00,10.03,10.06,10.01,10.03,33800.0,9.321,9.3489,9.3024,9.321,33800.0
2005-05-09 09:30:00,10.0,10.01,9.81,9.93,42200.0,9.2931,9.3024,9.1166,9.2281,42200.0
2005-05-09 10:00:00,9.9,9.97,9.88,9.97,27800.0,9.2002,9.2653,9.1816,9.2653,27800.0
2005-05-09 10:30:00,9.95,9.96,9.88,9.95,14400.0,9.2467,9.256,9.1816,9.2467,14400.0
2005-05-09 11:00:00,9.95,10.0,9.95,9.99,13000.0,9.2467,9.2931,9.2467,9.2839,13000.0
2005-05-09 11:30:00,9.99,10.0,9.95,9.98,28600.0,9.2839,9.2931,9.2467,9.2746,28600.0
2005-05-09 12:00:00,9.99,10.0,9.99,9.99,17400.0,9.2839,9.2931,9.2839,9.2839,17400.0
2005-05-09 12:30:00,9.99,10.01,9.98,9.98,28400.0,9.2839,9.3024,9.2746,9.2746,28400.0
2005-05-09 13:00:00,9.98,9.98,9.96,9.96,16400.0,9.2746,9.2746,9.256,9.256,16400.0
2005-05-09 13:30:00,9.96,9.99,9.96,9.99,22800.0,9.256,9.2839,9.256,9.2839,22800.0
2005-05-09 14:00:00,9.99,9.99,9.94,9.94,22800.0,9.2839,9.2839,9.2374,9.2374,22800.0
2005-05-09 14:30:00,9.94,9.99,9.94,9.97,18400.0,9.2374,9.2839,9.2374,9.2653,18400.0
2005-05-09 15:00:00,9.97,9.97,9.88,9.97,14200.0,9.2653,9.2653,9.1816,9.2653,14200.0
2005-05-09 15:30:00,9.97,9.99,9.96,9.97,89400.0,9.2653,9.2839,9.256,9.2653,89400.0
2005-05-10 09:30:00,9.87,9.89,9.85,9.88,55400.0,9.1723,9.1909,9.1537,9.1816,55400.0
2005-05-10 10:00:00,9.88,9.88,9.86,9.88,37400.0,9.1816,9.1816,9.163,9.1816,37400.0
2005-05-10 10:30:00,9.88,9.88,9.87,9.88,57600.0,9.1816,9.1816,9.1723,9.1816,57600.0
2005-05-10 11:00:00,9.88,9.88,9.85,9.85,77600.0,9.1816,9.1816,9.1537,9.1537,77600.0
2005-05-10 11:30:00,9.85,9.86,9.72,9.76,75200.0,9.1537,9.163,9.0329,9.0701,75200.0
2005-05-10 12:00:00,9.78,9.84,9.78,9.83,92800.0,9.0887,9.1445,9.0887,9.1352,92800.0
2005-05-10 12:30:00,9.83,9.83,9.82,9.83,35800.0,9.1352,9.1352,9.1259,9.1352,35800.0
2005-05-10 13:00:00,9.83,9.86,9.83,9.86,34400.0,9.1352,9.163,9.1352,9.163,34400.0
2005-05-10 13:30:00,9.86,9.86,9.83,9.86,46000.0,9.163,9.163,9.1352,9.163,46000.0
2005-05-10 14:00:00,9.87,9.88,9.84,9.87,46000.0,9.1723,9.1816,9.1445,9.1723,46000.0
2005-05-10 14:30:00,9.87,9.88,9.83,9.86,44800.0,9.1723,9.1816,9.1352,9.163,44800.0
2005-05-10 15:00:00,9.86,9.88,9.84,9.88,27600.0,9.163,9.1816,9.1445,9.1816,27600.0
2005-05-10 15:30:00,9.88,9.9,9.83,9.85,58400.0,9.1816,9.2002,9.1352,9.1537,58400.0
2005-05-11 09:30:00,9.85,9.95,9.85,9.9,6400.0,9.1584,9.2513,9.1584,9.2049,6400.0
2005-05-11 10:00:00,9.9,9.97,9.78,9.81,24400.0,9.2049,9.2699,9.0933,9.1212,24400.0
2005-05-11 10:30:00,9.8,9.93,9.76,9.78,33400.0,9.1119,9.2327,9.0747,9.0933,33400.0
2005-05-11 11:00:00,9.81,9.83,9.74,9.78,74200.0,9.1212,9.1398,9.0561,9.0933,74200.0
2005-05-11 11:30:00,9.78,9.83,9.77,9.79,17600.0,9.0933,9.1398,9.084,9.1026,17600.0
2005-05-11 12:00:00,9.79,9.87,9.7,9.87,18400.0,9.1026,9.177,9.0189,9.177,18400.0
2005-05-11 12:30:00,9.85,9.85,9.79,9.82,19200.0,9.1584,9.1584,9.1026,9.1305,19200.0
2005-05-11 13:00:00,9.83,9.92,9.83,9.92,8800.0,9.1398,9.2234,9.1398,9.2234,8800.0
2005-05-11 13:30:00,9.93,9.93,9.87,9.92,9000.0,9.2327,9.2327,9.177,9.2234,9000.0
2005-05-11 14:00:00,9.91,10.01,9.91,9.99,13200.0,9.2141,9.3071,9.2141,9.2885,13200.0
2005-05-11 14:30:00,9.99,10.05,9.95,9.95,27400.0,9.2885,9.3443,9.2513,9.2513,27400.0
2005-05-11 15:00:00,9.96,9.97,9.91,9.94,12600.0,9.2606,9.2699,9.2141,9.242,12600.0
2005-05-11 15:30:00,9.95,9.97,9.89,9.91,27400.0,9.2513,9.2699,9.1956,9.2141,27400.0
2005-05-12 09:30:00,9.99,10.05,9.92,9.92,15400.0,9.2885,9.3443,9.2234,9.2234,15400.0
2005-05-12 10:00:00,9.94,10.08,9.94,9.99,27600.0,9.242,9.3722,9.242,9.2885,27600.0
2005-05-12 10:30:00,10.0,10.08,9.97,9.97,29600.0,9.2978,9.3722,9.2699,9.2699,29600.0
2005-05-12 11:00:00,10.02,10.07,9.98,10.04,15200.0,9.3164,9.3629,9.2792,9.335,15200.0
2005-05-12 11:30:00,10.05,10.08,10.02,10.03,22400.0,9.3443,9.3722,9.3164,9.3257,22400.0
2005-05-12 12:00:00,10.03,10.05,9.99,10.04,33400.0,9.3257,9.3443,9.2885,9.335,33400.0
2005-05-12 12:30:00,10.03,10.09,10.0,10.08,33400.0,9.3257,9.3815,9.2978,9.3722,33400.0
2005-05-12 13:00:00,10.08,10.09,10.05,10.08,21200.0,9.3722,9.3815,9.3443,9.3722,21200.0
2005-05-12 13:30:00,10.08,10.08,9.97,9.99,37000.0,9.3722,9.3722,9.2699,9.2885,37000.0
2005-05-12 14:00:00,9.99,10.0,9.9,9.94,40000.0,9.2885,9.2978,9.2049,9.242,40000.0
2005-05-12 14:30:00,9.94,9.95,9.9,9.92,20800.0,9.242,9.2513,9.2049,9.2234,20800.0
2005-05-12 15:00:00,9.92,9.94,9.79,9.85,28400.0,9.2234,9.242,9.1026,9.1584,28400.0
2005-05-12 15:30:00,9.87,9.9,9.83,9.83,35000.0,9.177,9.2049,9.1398,9.1398,35000.0
2005-05-13 09:30:00,9.81,9.95,9.7,9.71,16400.0,9.1212,9.2513,9.0189,9.0282,16400.0
2005-05-13 10:00:00,9.72,9.74,9.64,9.72,41200.0,9.0375,9.0561,8.9631,9.0375,41200.0
2005-05-13 10:30:00,9.72,9.79,9.72,9.77,17000.0,9.0375,9.1026,9.0375,9.084,17000.0
2005-05-13 11:00:00,9.79,9.8,9.75,9.8,13600.0,9.1026,9.1119,9.0654,9.1119,13600.0
2005-05-13 11:30:00,9.8,9.81,9.75,9.8,14200.0,9.1119,9.1212,9.0654,9.1119,14200.0
2005-05-13 12:00:00,9.8,9.84,9.74,9.74,25400.0,9.1119,9.1491,9.0561,9.0561,25400.0
2005-05-13 12:30:00,9.73,9.74,9.68,9.68,33400.0,9.0468,9.0561,9.0003,9.0003,33400.0
2005-05-13 13:00:00,9.7,9.74,9.63,9.65,35400.0,9.0189,9.0561,8.9538,8.9724,35400.0
2005-05-13 13:30:00,9.65,9.65,9.55,9.56,35200.0,8.9724,8.9724,8.8794,8.8887,35200.0
2005-05-13 14:00:00,9.58,9.6,9.43,9.47,70000.0,8.9073,8.9259,8.7679,8.805,70000.0
2005-05-13 14:30:00,9.46,9.46,9.29,9.35,74400.0,8.7957,8.7957,8.6377,8.6935,74400.0
2005-05-13 15:00:00,9.36,9.49,9.33,9.46,67600.0,8.7028,8.8236,8.6749,8.7957,67600.0
2005-05-13 15:30:00,9.46,9.47,9.35,9.42,92000.0,8.7957,8.805,8.6935,8.7586,92000.0
2005-05-16 09:30:00,9.43,9.53,9.4,9.5,41000.0,8.7679,8.8608,8.74,8.8329,41000.0
2005-05-16 10:00:00,9.5,9.57,9.5,9.56,113800.0,8.8329,8.898,8.8329,8.8887,113800.0
2005-05-16 10:30:00,9.56,9.7,9.55,9.7,35600.0,8.8887,9.0189,8.8794,9.0189,35600.0
2005-05-16 11:00:00,9.7,9.75,9.67,9.71,17800.0,9.0189,9.0654,8.991,9.0282,17800.0
2005-05-16 11:30:00,9.71,9.71,9.69,9.7,37800.0,9.0282,9.0282,9.0096,9.0189,37800.0
2005-05-16 12:00:00,9.69,9.72,9.65,9.65,23600.0,9.0096,9.0375,8.9724,8.9724,23600.0
2005-05-16 12:30:00,9.66,9.72,9.65,9.72,19400.0,8.9817,9.0375,8.9724,9.0375,19400.0
2005-05-16 13:00:00,9.72,9.74,9.72,9.73,18600.0,9.0375,9.0561,9.0375,9.0468,18600.0
2005-05-16 13:30:00,9.73,9.74,9.72,9.74,26600.0,9.0468,9.0561,9.0375,9.0561,26600.0
2005-05-16 14:00:00,9.74,9.74,9.7,9.7,23400.0,9.0561,9.0561,9.0189,9.0189,23400.0
2005-05-16 14:30:00,9.7,9.74,9.7,9.72,23800.0,9.0189,9.0561,9.0189,9.0375,23800.0
2005-05-16 15:00:00,9.72,9.96,9.72,9.92,53400.0,9.0375,9.2606,9.0375,9.2234,53400.0
2005-05-16 15:30:00,9.93,9.99,9.92,9.95,123800.0,9.2327,9.2885,9.2234,9.2513,123800.0
2005-05-17 09:30:00,9.92,9.99,9.86,9.97,35600.0,9.2234,9.2885,9.1677,9.2699,35600.0
2005-05-17 10:00:00,9.97,9.97,9.83,9.83,39200.0,9.2699,9.2699,9.1398,9.1398,39200.0
2005-05-17 10:30:00,9.83,9.85,9.77,9.8,36400.0,9.1398,9.1584,9.084,9.1119,36400.0
2005-05-17 11:00:00,9.81,9.81,9.72,9.78,34000.0,9.1212,9.1212,9.0375,9.0933,34000.0
2005-05-17 11:30:00,9.76,9.85,9.72,9.81,36600.0,9.0747,9.1584,9.0375,9.1212,36600.0
2005-05-17 12:00:00,9.8,9.82,9.76,9.77,53600.0,9.1119,9.1305,9.0747,9.084,53600.0
2005-05-17 12:30:00,9.78,9.81,9.74,9.77,23600.0,9.0933,9.1212,9.0561,9.084,23600.0
2005-05-17 13:00:00,9.78,9.83,9.75,9.81,102800.0,9.0933,9.1398,9.0654,9.1212,102800.0
2005-05-17 13:30:00,9.81,9.83,9.73,9.8,51200.0,9.1212,9.1398,9.0468,9.1119,51200.0
2005-05-17 14:00:00,9.81,9.85,9.8,9.82,29200.0,9.1212,9.1584,9.1119,9.1305,29200.0
2005-05-17 14:30:00,9.82,9.94,9.81,9.93,52000.0,9.1305,9.242,9.1212,9.2327,52000.0
2005-05-17 15:00:00,9.93,9.95,9.86,9.94,40200.0,9.2327,9.2513,9.1677,9.242,40200.0
2005-05-17 15:30:00,9.95,10.01,9.93,9.96,40200.0,9.2513,9.3071,9.2327,9.2606,40200.0
2005-05-18 09:30:00,10.08,10.15,10.06,10.13,32400.0,9.3722,9.4373,9.3536,9.4187,32400.0
2005-05-18 10:00:00,10.13,10.25,10.13,10.18,55400.0,9.4187,9.5303,9.4187,9.4652,55400.0
2005-05-18 10:30:00,10.2,10.35,10.19,10.35,52200.0,9.4838,9.6233,9.4745,9.6233,52200.0
2005-05-18 11:00:00,10.37,10.38,10.28,10.29,131200.0,9.6418,9.6511,9.5582,9.5675,131200.0
2005-05-18 11:30:00,10.29,10.38,10.29,10.38,21400.0,9.5675,9.6511,9.5675,9.6511,21400.0
2005-05-18 12:00:00,10.38,10.47,10.38,10.47,54600.0,9.6511,9.7348,9.6511,9.7348,54600.0
2005-05-18 12:30:00,10.47,10.47,10.4,10.46,69000.0,9.7348,9.7348,9.6697,9.7255,69000.0
2005-05-18 13:00:00,10.46,10.46,10.38,10.38,41000.0,9.7255,9.7255,9.6511,9.6511,41000.0
2005-05-18 13:30:00,10.38,10.4,10.28,10.37,77600.0,9.6511,9.6697,9.5582,9.6418,77600.0
2005-05-18 14:00:00,10.35,10.42,10.35,10.41,45600.0,9.6233,9.6883,9.6233,9.679,45600.0
2005-05-18 14:30:00,10.4,10.44,10.35,10.42,62200.0,9.6697,9.7069,9.6233,9.6883,62200.0
2005-05-18 15:00:00,10.42,10.46,10.36,10.43,145600.0,9.6883,9.7255,9.6326,9.6976,145600.0
2005-05-18 15:30:00,10.42,10.42,10.35,10.38,74200.0,9.6883,9.6883,9.6233,9.6511,74200.0
2005-05-19 09:30:00,10.3,10.43,10.3,10.4,22600.0,9.5768,9.6976,9.5768,9.6697,22600.0
2005-05-19 10:00:00,10.42,10.47,10.4,10.46,30400.0,9.6883,9.7348,9.6697,9.7255,30400.0
2005-05-19 10:30:00,10.46,10.47,10.38,10.41,30200.0,9.7255,9.7348,9.6511,9.679,30200.0
2005-05-19 11:00:00,10.42,10.47,10.39,10.41,21800.0,9.6883,9.7348,9.6604,9.679,21800.0
2005-05-19 11:30:00,10.41,10.46,10.4,10.4,13600.0,9.679,9.7255,9.6697,9.6697,13600.0
2005-05-19 12:00:00,10.38,10.38,10.21,10.22,31200.0,9.6511,9.6511,9.4931,9.5024,31200.0
2005-05-19 12:30:00,10.23,10.24,10.23,10.24,7600.0,9.5117,9.521,9.5117,9.521,7600.0
2005-05-19 13:00:00,10.24,10.26,10.15,10.19,29000.0,9.521,9.5396,9.4373,9.4745,29000.0
2005-05-19 13:30:00,10.19,10.19,10.09,10.12,25600.0,9.4745,9.4745,9.3815,9.4094,25600.0
2005-05-19 14:00:00,10.12,10.22,10.09,10.22,28400.0,9.4094,9.5024,9.3815,9.5024,28400.0
2005-05-19 14:30:00,10.22,10.22,10.12,10.2,15400.0,9.5024,9.5024,9.4094,9.4838,15400.0
2005-05-19 15:00:00,10.2,10.24,10.2,10.22,12000.0,9.4838,9.521,9.4838,9.5024,12000.0
2005-05-19 15:30:00,10.22,10.3,10.2,10.27,30200.0,9.5024,9.5768,9.4838,9.5489,30200.0
2005-05-20 09:30:00,10.2,10.22,10.01,10.22,25000.0,9.4838,9.5024,9.3071,9.5024,25000.0
2005-05-20 10:00:00,10.24,10.24,10.18,10.18,10800.0,9.521,9.521,9.4652,9.4652,10800.0
2005-05-20 10:30:00,10.19,10.21,10.17,10.19,13200.0,9.4745,9.4931,9.4559,9.4745,13200.0
2005-05-20 11:00:00,10.18,10.18,10.11,10.15,8200.0,9.4652,9.4652,9.4001,9.4373,8200.0
2005-05-20 11:30:00,10.14,10.15,10.12,10.15,7600.0,9.428,9.4373,9.4094,9.4373,7600.0
2005-05-20 12:00:00,10.13,10.2,10.13,10.2,7400.0,9.4187,9.4838,9.4187,9.4838,7400.0
2005-05-20 12:30:00,10.18,10.2,10.17,10.2,4600.0,9.4652,9.4838,9.4559,9.4838,4600.0
2005-05-20 13:00:00,10.21,10.22,10.14,10.14,15000.0,9.4931,9.5024,9.428,9.428,15000.0
2005-05-20 13:30:00,10.15,10.18,10.13,10.17,26800.0,9.4373,9.4652,9.4187,9.4559,26800.0
2005-05-20 14:00:00,10.17,10.2,10.15,10.18,15200.0,9.4559,9.4838,9.4373,9.4652,15200.0
2005-05-20 14:30:00,10.17,10.22,10.16,10.19,15600.0,9.4559,9.5024,9.4466,9.4745,15600.0
2005-05-20 15:00:00,10.17,10.19,10.14,10.15,20600.0,9.4559,9.4745,9.428,9.4373,20600.0
2005-05-20 15:30:00,10.14,10.17,10.11,10.13,18200.0,9.428,9.4559,9.4001,9.4187,18200.0
2005-05-23 09:30:00,10.11,10.3,10.11,10.29,15800.0,9.4001,9.5768,9.4001,9.5675,15800.0
2005-05-23 10:00:00,10.29,10.33,10.29,10.31,40000.0,9.5675,9.6047,9.5675,9.5861,40000.0
2005-05-23 10:30:00,10.32,10.35,10.3,10.32,68400.0,9.5954,9.6233,9.5768,9.5954,68400.0
2005-05-23 11:00:00,10.32,10.33,10.18,10.25,45600.0,9.5954,9.6047,9.4652,9.5303,45600.0
2005-05-23 11:30:00,10.25,10.27,10.25,10.27,8400.0,9.5303,9.5489,9.5303,9.5489,8400.0
2005-05-23 12:00:00,10.28,10.32,10.25,10.32,19400.0,9.5582,9.5954,9.5303,9.5954,19400.0
2005-05-23 12:30:00,10.32,10.33,10.29,10.29,16000.0,9.5954,9.6047,9.5675,9.5675,16000.0
2005-05-23 13:00:00,10.3,10.31,10.24,10.28,30200.0,9.5768,9.5861,9.521,9.5582,30200.0
2005-05-23 13:30:00,10.28,10.29,10.28,10.29,17200.0,9.5582,9.5675,9.5582,9.5675,17200.0
2005-05-23 14:00:00,10.3,10.33,10.29,10.31,33600.0,9.5768,9.6047,9.5675,9.5861,33600.0
2005-05-23 14:30:00,10.31,10.31,10.3,10.31,37000.0,9.5861,9.5861,9.5768,9.5861,37000.0
2005-05-23 15:00:00,10.31,10.31,10.29,10.29,35800.0,9.5861,9.5861,9.5675,9.5675,35800.0
2005-05-23 15:30:00,10.29,10.31,10.25,10.3,112600.0,9.5675,9.5861,9.5303,9.5768,112600.0
2005-05-24 09:30:00,10.2,10.22,10.05,10.13,18800.0,9.4838,9.5024,9.3443,9.4187,18800.0
2005-05-24 10:00:00,10.13,10.18,10.08,10.15,16200.0,9.4187,9.4652,9.3722,9.4373,16200.0
2005-05-24 10:30:00,10.17,10.17,10.09,10.12,18000.0,9.4559,9.4559,9.3815,9.4094,18000.0
2005-05-24 11:00:00,10.13,10.15,10.1,10.12,17400.0,9.4187,9.4373,9.3908,9.4094,17400.0
2005-05-24 11:30:00,10.13,10.15,10.1,10.1,8600.0,9.4187,9.4373,9.3908,9.3908,8600.0
2005-05-24 12:00:00,10.1,10.13,10.08,10.08,13600.0,9.3908,9.4187,9.3722,9.3722,13600.0
2005-05-24 12:30:00,10.09,10.13,10.08,10.12,13800.0,9.3815,9.4187,9.3722,9.4094,13800.0
2005-05-24 13:00:00,10.12,10.12,10.11,10.11,4400.0,9.4094,9.4094,9.4001,9.4001,4400.0
2005-05-24 13:30:00,10.11,10.12,10.03,10.06,19600.0,9.4001,9.4094,9.3257,9.3536,19600.0
2005-05-24 14:00:00,10.04,10.13,10.0,10.13,26200.0,9.335,9.4187,9.2978,9.4187,26200.0
2005-05-24 14:30:00,10.11,10.11,10.03,10.05,12400.0,9.4001,9.4001,9.3257,9.3443,12400.0
2005-05-24 15:00:00,10.05,10.12,10.04,10.11,18200.0,9.3443,9.4094,9.335,9.4001,18200.0
2005-05-24 15:30:00,10.1,10.12,10.08,10.09,18600.0,9.3908,9.4094,9.3722,9.3815,18600.0
2005-05-25 09:30:00,10.0,10.17,9.93,10.17,24200.0,9.2978,9.4559,9.2327,9.4559,24200.0
2005-05-25 10:00:00,10.1,10.11,9.95,10.03,12800.0,9.3908,9.4001,9.2513,9.3257,12800.0
2005-05-25 10:30:00,10.0,10.04,9.9,9.95,13400.0,9.2978,9.335,9.2049,9.2513,13400.0
2005-05-25 11:00:00,9.97,10.02,9.95,10.01,12400.0,9.2699,9.3164,9.2513,9.3071,12400.0
2005-05-25 11:30:00,9.97,10.03,9.97,10.03,7000.0,9.2699,9.3257,9.2699,9.3257,7000.0
2005-05-25 12:00:00,10.04,10.04,9.99,10.01,9000.0,9.335,9.335,9.2885,9.3071,9000.0
2005-05-25 12:30:00,10.02,10.05,10.02,10.03,5800.0,9.3164,9.3443,9.3164,9.3257,5800.0
2005-05-25 13:00:00,10.04,10.04,9.99,9.99,7400.0,9.335,9.335,9.2885,9.2885,7400.0
2005-05-25 13:30:00,9.99,9.99,9.97,9.99,8600.0,9.2885,9.2885,9.2699,9.2885,8600.0
2005-05-25 14:00:00,9.99,10.02,9.99,10.01,10400.0,9.2885,9.3164,9.2885,9.3071,10400.0
2005-05-25 14:30:00,10.02,10.07,10.02,10.04,12800.0,9.3164,9.3629,9.3164,9.335,12800.0
2005-05-25 15:00:00,10.03,10.03,9.99,10.01,114400.0,9.3257,9.3257,9.2885,9.3071,114400.0
2005-05-25 15:30:00,10.01,10.03,9.97,10.01,210000.0,9.3071,9.3257,9.2699,9.3071,210000.0
2005-05-26 09:30:00,10.05,10.21,10.05,10.21,11600.0,9.3443,9.4931,9.3443,9.4931,11600.0
2005-05-26 10:00:00,10.21,10.27,10.17,10.24,25000.0,9.4931,9.5489,9.4559,9.521,25000.0
2005-05-26 10:30:00,10.24,10.25,10.15,10.15,10600.0,9.521,9.5303,9.4373,9.4373,10600.0
2005-05-26 11:00:00,10.15,10.18,10.13,10.18,29200.0,9.4373,9.4652,9.4187,9.4652,29200.0
2005-05-26 11:30:00,10.18,10.25,10.18,10.25,20800.0,9.4652,9.5303,9.4652,9.5303,20800.0
2005-05-26 12:00:00,10.25,10.3,10.24,10.29,17000.0,9.5303,9.5768,9.521,9.5675,17000.0
2005-05-26 12:30:00,10.3,10.33,10.29,10.32,13800.0,9.5768,9.6047,9.5675,9.5954,13800.0
2005-05-26 13:00:00,10.31,10.33,10.29,10.3,12000.0,9.5861,9.6047,9.5675,9.5768,12000.0
2005-05-26 13:30:00,10.3,10.31,10.29,10.31,6800.0,9.5768,9.5861,9.5675,9.5861,6800.0
2005-05-26 14:00:00,10.31,10.31,10.2,10.26,115000.0,9.5861,9.5861,9.4838,9.5396,115000.0
2005-05-26 14:30:00,10.26,10.27,10.23,10.27,35600.0,9.5396,9.5489,9.5117,9.5489,35600.0
2005-05-26 15:00:00,10.27,10.31,10.27,10.3,63800.0,9.5489,9.5861,9.5489,9.5768,63800.0
2005-05-26 15:30:00,10.3,10.32,10.28,10.32,90600.0,9.5768,9.5954,9.5582,9.5954,90600.0
2005-05-27 09:30:00,10.32,10.32,9.99,10.0,56600.0,9.5954,9.5954,9.2885,9.2978,56600.0
2005-05-27 10:00:00,10.01,10.11,10.0,10.05,46000.0,9.3071,9.4001,9.2978,9.3443,46000.0
2005-05-27 10:30:00,10.07,10.2,10.07,10.18,56200.0,9.3629,9.4838,9.3629,9.4652,56200.0
2005-05-27 11:00:00,10.15,10.22,10.15,10.22,18000.0,9.4373,9.5024,9.4373,9.5024,18000.0
2005-05-27 11:30:00,10.2,10.21,10.18,10.19,11400.0,9.4838,9.4931,9.4652,9.4745,11400.0
2005-05-27 12:00:00,10.19,10.22,10.17,10.2,13800.0,9.4745,9.5024,9.4559,9.4838,13800.0
2005-05-27 12:30:00,10.21,10.23,10.19,10.22,11800.0,9.4931,9.5117,9.4745,9.5024,11800.0
2005-05-27 13:00:00,10.22,10.25,10.21,10.24,15200.0,9.5024,9.5303,9.4931,9.521,15200.0
2005-05-27 13:30:00,10.24,10.26,10.24,10.25,11200.0,9.521,9.5396,9.521,9.5303,11200.0
2005-05-27 14:00:00,10.26,10.27,10.24,10.24,15400.0,9.5396,9.5489,9.521,9.521,15400.0
2005-05-27 14:30:00,10.24,10.27,10.22,10.24,36600.0,9.521,9.5489,9.5024,9.521,36600.0
2005-05-27 15:00:00,10.24,10.24,10.18,10.18,28400.0,9.521,9.521,9.4652,9.4652,28400.0
2005-05-27 15:30:00,10.17,10.22,10.15,10.19,29600.0,9.4559,9.5024,9.4373,9.4745,29600.0
2005-05-31 09:30:00,10.19,10.28,10.19,10.23,32400.0,9.4745,9.5582,9.4745,9.5117,32400.0
2005-05-31 10:00:00,10.24,10.31,10.23,10.31,40400.0,9.521,9.5861,9.5117,9.5861,40400.0
2005-05-31 10:30:00,10.31,10.31,10.18,10.18,31200.0,9.5861,9.5861,9.4652,9.4652,31200.0
2005-05-31 11:00:00,10.19,10.26,10.18,10.26,26000.0,9.4745,9.5396,9.4652,9.5396,26000.0
2005-05-31 11:30:00,10.26,10.29,10.26,10.29,20200.0,9.5396,9.5675,9.5396,9.5675,20200.0
2005-05-31 12:00:00,10.29,10.3,10.25,10.3,34200.0,9.5675,9.5768,9.5303,9.5768,34200.0
2005-05-31 12:30:00,10.3,10.31,10.3,10.3,9400.0,9.5768,9.5861,9.5768,9.5768,9400.0
2005-05-31 13:00:00,10.3,10.32,10.28,10.32,20800.0,9.5768,9.5954,9.5582,9.5954,20800.0
2005-05-31 13:30:00,10.33,10.37,10.32,10.36,83600.0,9.6047,9.6418,9.5954,9.6326,83600.0
2005-05-31 14:00:00,10.34,10.36,10.34,10.36,42000.0,9.614,9.6326,9.614,9.6326,42000.0
2005-05-31 14:30:00,10.35,10.36,10.33,10.36,79200.0,9.6233,9.6326,9.6047,9.6326,79200.0
2005-05-31 15:00:00,10.36,10.37,10.31,10.31,37400.0,9.6326,9.6418,9.5861,9.5861,37400.0
2005-05-31 15:30:00,10.34,10.37,10.31,10.34,66200.0,9.614,9.6418,9.5861,9.614,66200.0
2005-06-01 09:30:00,10.35,10.35,10.24,10.32,17000.0,9.6233,9.6233,9.521,9.5954,17000.0
2005-06-01 10:00:00,10.33,10.47,10.33,10.35,98400.0,9.6047,9.7348,9.6047,9.6233,98400.0
2005-06-01 10:30:00,10.35,10.44,10.33,10.43,78200.0,9.6233,9.7069,9.6047,9.6976,78200.0
2005-06-01 11:00:00,10.44,10.44,10.3,10.36,69600.0,9.7069,9.7069,9.5768,9.6326,69600.0
2005-06-01 11:30:00,10.36,10.43,10.36,10.37,23400.0,9.6326,9.6976,9.6326,9.6418,23400.0
2005-06-01 12:00:00,10.38,10.42,10.38,10.38,31800.0,9.6511,9.6883,9.6511,9.6511,31800.0
2005-06-01 12:30:00,10.39,10.39,10.35,10.37,21000.0,9.6604,9.6604,9.6233,9.6418,21000.0
2005-06-01 13:00:00,10.37,10.4,10.37,10.39,21800.0,9.6418,9.6697,9.6418,9.6604,21800.0
2005-06-01 13:30:00,10.38,10.39,10.37,10.38,33400.0,9.6511,9.6604,9.6418,9.6511,33400.0
2005-06-01 14:00:00,10.4,10.4,10.36,10.4,48200.0,9.6697,9.6697,9.6326,9.6697,48200.0
2005-06-01 14:30:00,10.39,10.39,10.24,10.28,108000.0,9.6604,9.6604,9.521,9.5582,108000.0
2005-06-01 15:00:00,10.28,10.31,10.28,10.31,27200.0,9.5582,9.5861,9.5582,9.5861,27200.0
2005-06-01 15:30:00,10.31,10.36,10.29,10.36,28800.0,9.5861,9.6326,9.5675,9.6326,28800.0
2005-06-02 09:30:00,10.33,10.37,10.27,10.31,22200.0,9.6047,9.6418,9.5489,9.5861,22200.0
2005-06-02 10:00:00,10.31,10.42,10.31,10.4,49800.0,9.5861,9.6883,9.5861,9.6697,49800.0
2005-06-02 10:30:00,10.4,10.45,10.4,10.43,72800.0,9.6697,9.7162,9.6697,9.6976,72800.0
2005-06-02 11:00:00,10.43,10.45,10.4,10.44,24000.0,9.6976,9.7162,9.6697,9.7069,24000.0
2005-06-02 11:30:00,10.44,10.45,10.42,10.43,43200.0,9.7069,9.7162,9.6883,9.6976,43200.0
2005-06-02 12:00:00,10.43,10.45,10.42,10.43,32400.0,9.6976,9.7162,9.6883,9.6976,32400.0
2005-06-02 12:30:00,10.43,10.44,10.42,10.43,12800.0,9.6976,9.7069,9.6883,9.6976,12800.0
2005-06-02 13:00:00,10.43,10.44,10.36,10.41,15200.0,9.6976,9.7069,9.6326,9.679,15200.0
2005-06-02 13:30:00,10.41,10.42,10.38,10.4,25200.0,9.679,9.6883,9.6511,9.6697,25200.0
2005-06-02 14:00:00,10.4,10.45,10.4,10.44,33800.0,9.6697,9.7162,9.6697,9.7069,33800.0
2005-06-02 14:30:00,10.44,10.44,10.41,10.43,27400.0,9.7069,9.7069,9.679,9.6976,27400.0
2005-06-02 15:00:00,10.43,10.44,10.42,10.44,11000.0,9.6976,9.7069,9.6883,9.7069,11000.0
2005-06-02 15:30:00,10.44,10.45,10.42,10.42,18400.0,9.7069,9.7162,9.6883,9.6883,18400.0
2005-06-03 09:30:00,10.38,10.45,10.38,10.41,11200.0,9.6511,9.7162,9.6511,9.679,11200.0
2005-06-03 10:00:00,10.41,10.43,10.38,10.38,15600.0,9.679,9.6976,9.6511,9.6511,15600.0
2005-06-03 10:30:00,10.38,10.43,10.38,10.43,6200.0,9.6511,9.6976,9.6511,9.6976,6200.0
2005-06-03 11:00:00,10.43,10.44,10.39,10.39,19200.0,9.6976,9.7069,9.6604,9.6604,19200.0
2005-06-03 11:30:00,10.39,10.39,10.38,10.38,16200.0,9.6604,9.6604,9.6511,9.6511,16200.0
2005-06-03 12:00:00,10.39,10.41,10.34,10.4,13400.0,9.6604,9.679,9.614,9.6697,13400.0
2005-06-03 12:30:00,10.4,10.4,10.38,10.38,15400.0,9.6697,9.6697,9.6511,9.6511,15400.0
2005-06-03 13:00:00,10.38,10.4,10.35,10.39,36400.0,9.6511,9.6697,9.6233,9.6604,36400.0
2005-06-03 13:30:00,10.4,10.44,10.4,10.44,5600.0,9.6697,9.7069,9.6697,9.7069,5600.0
2005-06-03 14:00:00,10.43,10.46,10.43,10.45,49200.0,9.6976,9.7255,9.6976,9.7162,49200.0
2005-06-03 14:30:00,10.46,10.46,10.43,10.43,15600.0,9.7255,9.7255,9.6976,9.6976,15600.0
2005-06-03 15:00:00,10.44,10.47,10.42,10.42,37800.0,9.7069,9.7348,9.6883,9.6883,37800.0
2005-06-03 15:30:00,10.43,10.45,10.4,10.42,27000.0,9.6976,9.7162,9.6697,9.6883,27000.0
2005-06-06 09:30:00,10.37,10.37,10.27,10.28,71600.0,9.6418,9.6418,9.5489,9.5582,71600.0
2005-06-06 10:00:00,10.3,10.3,10.25,10.25,22600.0,9.5768,9.5768,9.5303,9.5303,22600.0
2005-06-06 10:30:00,10.26,10.3,10.24,10.24,24000.0,9.5396,9.5768,9.521,9.521,24000.0
2005-06-06 11:00:00,10.24,10.27,10.16,10.22,69000.0,9.521,9.5489,9.4466,9.5024,69000.0
2005-06-06 11:30:00,10.21,10.21,10.17,10.18,22200.0,9.4931,9.4931,9.4559,9.4652,22200.0
2005-06-06 12:00:00,10.19,10.21,10.12,10.15,41000.0,9.4745,9.4931,9.4094,9.4373,41000.0
2005-06-06 12:30:00,10.15,10.15,10.13,10.15,34200.0,9.4373,9.4373,9.4187,9.4373,34200.0
2005-06-06 13:00:00,10.15,10.15,10.11,10.13,17400.0,9.4373,9.4373,9.4001,9.4187,17400.0
2005-06-06 13:30:00,10.13,10.15,10.13,10.15,20200.0,9.4187,9.4373,9.4187,9.4373,20200.0
2005-06-06 14:00:00,10.15,10.15,10.11,10.13,34800.0,9.4373,9.4373,9.4001,9.4187,34800.0
2005-06-06 14:30:00,10.13,10.15,10.11,10.14,21600.0,9.4187,9.4373,9.4001,9.428,21600.0
2005-06-06 15:00:00,10.14,10.14,10.1,10.11,29600.0,9.428,9.428,9.3908,9.4001,29600.0
2005-06-06 15:30:00,10.11,10.13,10.11,10.12,81600.0,9.4001,9.4187,9.4001,9.4094,81600.0
2005-06-07 09:30:00,10.18,10.33,10.15,10.26,23400.0,9.4652,9.6047,9.4373,9.5396,23400.0
2005-06-07 10:00:00,10.27,10.37,10.26,10.36,59600.0,9.5489,9.6418,9.5396,9.6326,59600.0
2005-06-07 10:30:00,10.35,10.37,10.29,10.3,24600.0,9.6233,9.6418,9.5675,9.5768,24600.0
2005-06-07 11:00:00,10.3,10.33,10.25,10.28,49400.0,9.5768,9.6047,9.5303,9.5582,49400.0
2005-06-07 11:30:00,10.29,10.3,10.27,10.27,47400.0,9.5675,9.5768,9.5489,9.5489,47400.0
2005-06-07 12:00:00,10.26,10.36,10.24,10.35,74400.0,9.5396,9.6326,9.521,9.6233,74400.0
2005-06-07 12:30:00,10.35,10.37,10.3,10.31,28400.0,9.6233,9.6418,9.5768,9.5861,28400.0
2005-06-07 13:00:00,10.31,10.31,10.26,10.26,20600.0,9.5861,9.5861,9.5396,9.5396,20600.0
2005-06-07 13:30:00,10.24,10.29,10.24,10.26,37400.0,9.521,9.5675,9.521,9.5396,37400.0
2005-06-07 14:00:00,10.26,10.27,10.2,10.22,38000.0,9.5396,9.5489,9.4838,9.5024,38000.0
2005-06-07 14:30:00,10.23,10.3,10.23,10.27,17800.0,9.5117,9.5768,9.5117,9.5489,17800.0
2005-06-07 15:00:00,10.27,10.28,10.22,10.27,29200.0,9.5489,9.5582,9.5024,9.5489,29200.0
2005-06-07 15:30:00,10.27,10.27,10.22,10.26,86000.0,9.5489,9.5489,9.5024,9.5396,86000.0
2005-06-08 09:30:00,10.3,10.33,10.27,10.29,10400.0,9.5768,9.6047,9.5489,9.5675,10400.0
2005-06-08 10:00:00,10.28,10.29,10.15,10.17,49000.0,9.5582,9.5675,9.4373,9.4559,49000.0
2005-06-08 10:30:00,10.15,10.15,10.07,10.15,35800.0,9.4373,9.4373,9.3629,9.4373,35800.0
2005-06-08 11:00:00,10.14,10.14,10.1,10.13,19800.0,9.428,9.428,9.3908,9.4187,19800.0
2005-06-08 11:30:00,10.14,10.17,10.11,10.16,15000.0,9.428,9.4559,9.4001,9.4466,15000.0
2005-06-08 12:00:00,10.16,10.17,10.1,10.12,14600.0,9.4466,9.4559,9.3908,9.4094,14600.0
2005-06-08 12:30:00,10.12,10.13,10.11,10.13,11400.0,9.4094,9.4187,9.4001,9.4187,11400.0
2005-06-08 13:00:00,10.13,10.13,10.09,10.09,6600.0,9.4187,9.4187,9.3815,9.3815,6600.0
2005-06-08 13:30:00,10.08,10.09,10.02,10.04,11200.0,9.3722,9.3815,9.3164,9.335,11200.0
2005-06-08 14:00:00,10.03,10.03,9.98,10.02,10800.0,9.3257,9.3257,9.2792,9.3164,10800.0
2005-06-08 14:30:00,10.0,10.04,9.96,9.97,20000.0,9.2978,9.335,9.2606,9.2699,20000.0
2005-06-08 15:00:00,9.96,9.97,9.9,9.91,24200.0,9.2606,9.2699,9.2049,9.2141,24200.0
2005-06-08 15:30:00,9.91,9.99,9.91,9.99,40800.0,9.2141,9.2885,9.2141,9.2885,40800.0
2005-06-09 09:30:00,10.03,10.05,9.98,9.99,28200.0,9.3257,9.3443,9.2792,9.2885,28200.0
2005-06-09 10:00:00,9.98,10.01,9.94,9.97,50400.0,9.2792,9.3071,9.242,9.2699,50400.0
2005-06-09 10:30:00,9.99,10.04,9.97,10.04,21800.0,9.2885,9.335,9.2699,9.335,21800.0
2005-06-09 11:00:00,10.04,10.04,10.02,10.02,19200.0,9.335,9.335,9.3164,9.3164,19200.0
2005-06-09 11:30:00,10.03,10.06,10.03,10.05,33400.0,9.3257,9.3536,9.3257,9.3443,33400.0
2005-06-09 12:00:00,10.06,10.1,10.05,10.06,38200.0,9.3536,9.3908,9.3443,9.3536,38200.0
2005-06-09 12:30:00,10.08,10.09,10.06,10.06,23400.0,9.3722,9.3815,9.3536,9.3536,23400.0
2005-06-09 13:00:00,10.06,10.06,10.05,10.06,24600.0,9.3536,9.3536,9.3443,9.3536,24600.0
2005-06-09 13:30:00,10.06,10.07,10.03,10.06,37400.0,9.3536,9.3629,9.3257,9.3536,37400.0
2005-06-09 14:00:00,10.06,10.09,10.04,10.08,41000.0,9.3536,9.3815,9.335,9.3722,41000.0
2005-06-09 14:30:00,10.08,10.2,10.08,10.16,49000.0,9.3722,9.4838,9.3722,9.4466,49000.0
2005-06-09 15:00:00,10.17,10.24,10.15,10.18,59000.0,9.4559,9.521,9.4373,9.4652,59000.0
2005-06-09 15:30:00,10.18,10.25,10.18,10.23,47600.0,9.4652,9.5303,9.4652,9.5117,47600.0
2005-06-10 09:30:00,10.35,10.38,10.22,10.24,51000.0,9.6233,9.6511,9.5024,9.521,51000.0
2005-06-10 10:00:00,10.22,10.22,10.16,10.19,21800.0,9.5024,9.5024,9.4466,9.4745,21800.0
2005-06-10 10:30:00,10.18,10.29,10.15,10.28,27200.0,9.4652,9.5675,9.4373,9.5582,27200.0
2005-06-10 11:00:00,10.28,10.31,10.25,10.31,16800.0,9.5582,9.5861,9.5303,9.5861,16800.0
2005-06-10 11:30:00,10.31,10.4,10.3,10.31,79000.0,9.5861,9.6697,9.5768,9.5861,79000.0
2005-06-10 12:00:00,10.31,10.31,10.22,10.24,19200.0,9.5861,9.5861,9.5024,9.521,19200.0
2005-06-10 12:30:00,10.26,10.29,10.24,10.25,14400.0,9.5396,9.5675,9.521,9.5303,14400.0
2005-06-10 13:00:00,10.25,10.31,10.25,10.31,26800.0,9.5303,9.5861,9.5303,9.5861,26800.0
2005-06-10 13:30:00,10.3,10.35,10.29,10.33,15800.0,9.5768,9.6233,9.5675,9.6047,15800.0
2005-06-10 14:00:00,10.33,10.36,10.3,10.3,33600.0,9.6047,9.6326,9.5768,9.5768,33600.0
2005-06-10 14:30:00,10.29,10.34,10.29,10.33,29400.0,9.5675,9.614,9.5675,9.6047,29400.0
2005-06-10 15:00:00,10.31,10.34,10.27,10.32,44800.0,9.5861,9.614,9.5489,9.5954,44800.0
2005-06-10 15:30:00,10.33,10.37,10.31,10.34,22800.0,9.6047,9.6418,9.5861,9.614,22800.0
2005-06-13 09:30:00,10.33,10.38,10.31,10.35,26000.0,9.6047,9.6511,9.5861,9.6233,26000.0
2005-06-13 10:00:00,10.35,10.35,10.32,10.34,39600.0,9.6233,9.6233,9.5954,9.614,39600.0
2005-06-13 10:30:00,10.34,10.38,10.34,10.37,63600.0,9.614,9.6511,9.614,9.6418,63600.0
2005-06-13 11:00:00,10.37,10.39,10.31,10.38,75400.0,9.6418,9.6604,9.5861,9.6511,75400.0
2005-06-13 11:30:00,10.38,10.4,10.34,10.36,18200.0,9.6511,9.6697,9.614,9.6326,18200.0
2005-06-13 12:00:00,10.33,10.33,10.25,10.28,36400.0,9.6047,9.6047,9.5303,9.5582,36400.0
2005-06-13 12:30:00,10.29,10.31,10.27,10.27,32400.0,9.5675,9.5861,9.5489,9.5489,32400.0
2005-06-13 13:00:00,10.28,10.3,10.27,10.3,15800.0,9.5582,9.5768,9.5489,9.5768,15800.0
2005-06-13 13:30:00,10.3,10.3,10.24,10.24,22600.0,9.5768,9.5768,9.521,9.521,22600.0
2005-06-13 14:00:00,10.24,10.3,10.24,10.3,34400.0,9.521,9.5768,9.521,9.5768,34400.0
2005-06-13 14:30:00,10.29,10.35,10.29,10.33,58600.0,9.5675,9.6233,9.5675,9.6047,58600.0
2005-06-13 15:00:00,10.33,10.37,10.28,10.36,90000.0,9.6047,9.6418,9.5582,9.6326,90000.0
2005-06-13 15:30:00,10.37,10.4,10.34,10.38,161600.0,9.6418,9.6697,9.614,9.6511,161600.0
2005-06-14 09:30:00,10.37,10.49,10.37,10.44,55800.0,9.6418,9.7534,9.6418,9.7069,55800.0
2005-06-14 10:00:00,10.44,10.47,10.43,10.46,58000.0,9.7069,9.7348,9.6976,9.7255,58000.0
2005-06-14 10:30:00,10.46,10.47,10.44,10.45,65000.0,9.7255,9.7348,9.7069,9.7162,65000.0
2005-06-14 11:00:00,10.45,10.47,10.45,10.47,37200.0,9.7162,9.7348,9.7162,9.7348,37200.0
2005-06-14 11:30:00,10.47,10.49,10.43,10.46,95400.0,9.7348,9.7534,9.6976,9.7255,95400.0
2005-06-14 12:00:00,10.47,10.49,10.46,10.47,59400.0,9.7348,9.7534,9.7255,9.7348,59400.0
2005-06-14 12:30:00,10.48,10.49,10.46,10.46,38600.0,9.7441,9.7534,9.7255,9.7255,38600.0
2005-06-14 13:00:00,10.46,10.46,10.42,10.45,33000.0,9.7255,9.7255,9.6883,9.7162,33000.0
2005-06-14 13:30:00,10.45,10.49,10.45,10.48,98600.0,9.7162,9.7534,9.7162,9.7441,98600.0
2005-06-14 14:00:00,10.47,10.48,10.43,10.44,65200.0,9.7348,9.7441,9.6976,9.7069,65200.0
2005-06-14 14:30:00,10.44,10.47,10.44,10.45,115600.0,9.7069,9.7348,9.7069,9.7162,115600.0
2005-06-14 15:00:00,10.45,10.49,10.45,10.49,26200.0,9.7162,9.7534,9.7162,9.7534,26200.0
2005-06-14 15:30:00,10.49,10.53,10.47,10.53,65800.0,9.7534,9.7906,9.7348,9.7906,65800.0
2005-06-15 09:30:00,10.54,10.6,10.45,10.54,55400.0,9.7999,9.8557,9.7162,9.7999,55400.0
2005-06-15 10:00:00,10.54,10.56,10.51,10.51,100000.0,9.7999,9.8185,9.772,9.772,100000.0
2005-06-15 10:30:00,10.49,10.49,10.4,10.43,54000.0,9.7534,9.7534,9.6697,9.6976,54000.0
2005-06-15 11:00:00,10.44,10.53,10.44,10.49,30600.0,9.7069,9.7906,9.7069,9.7534,30600.0
2005-06-15 11:30:00,10.49,10.52,10.49,10.51,29400.0,9.7534,9.7813,9.7534,9.772,29400.0
2005-06-15 12:00:00,10.51,10.51,10.49,10.51,29000.0,9.772,9.772,9.7534,9.772,29000.0
2005-06-15 12:30:00,10.51,10.54,10.5,10.51,80800.0,9.772,9.7999,9.7627,9.772,80800.0
2005-06-15 13:00:00,10.51,10.53,10.47,10.47,37200.0,9.772,9.7906,9.7348,9.7348,37200.0
2005-06-15 13:30:00,10.47,10.49,10.39,10.49,92400.0,9.7348,9.7534,9.6604,9.7534,92400.0
2005-06-15 14:00:00,10.49,10.5,10.47,10.47,47600.0,9.7534,9.7627,9.7348,9.7348,47600.0
2005-06-15 14:30:00,10.47,10.5,10.47,10.49,70600.0,9.7348,9.7627,9.7348,9.7534,70600.0
2005-06-15 15:00:00,10.49,10.5,10.46,10.47,79200.0,9.7534,9.7627,9.7255,9.7348,79200.0
2005-06-15 15:30:00,10.47,10.5,10.44,10.47,75800.0,9.7348,9.7627,9.7069,9.7348,75800.0
2005-06-16 09:30:00,10.43,10.71,10.43,10.67,59800.0,9.6976,9.958,9.6976,9.9208,59800.0
2005-06-16 10:00:00,10.7,10.71,10.65,10.67,328400.0,9.9487,9.958,9.9022,9.9208,328400.0
2005-06-16 10:30:00,10.67,10.67,10.6,10.6,76800.0,9.9208,9.9208,9.8557,9.8557,76800.0
2005-06-16 11:00:00,10.6,10.65,10.59,10.65,90800.0,9.8557,9.9022,9.8464,9.9022,90800.0
2005-06-16 11:30:00,10.65,10.72,10.65,10.72,126800.0,9.9022,9.9673,9.9022,9.9673,126800.0
2005-06-16 12:00:00,10.72,10.74,10.68,10.72,84800.0,9.9673,9.9859,9.9301,9.9673,84800.0
2005-06-16 12:30:00,10.72,10.75,10.7,10.71,31800.0,9.9673,9.9952,9.9487,9.958,31800.0
2005-06-16 13:00:00,10.71,10.73,10.7,10.7,22400.0,9.958,9.9766,9.9487,9.9487,22400.0
2005-06-16 13:30:00,10.71,10.76,10.7,10.73,43600.0,9.958,10.0045,9.9487,9.9766,43600.0
2005-06-16 14:00:00,10.74,10.83,10.74,10.78,107200.0,9.9859,10.0695,9.9859,10.0231,107200.0
2005-06-16 14:30:00,10.79,10.83,10.77,10.81,124200.0,10.0324,10.0695,10.0138,10.051,124200.0
2005-06-16 15:00:00,10.81,10.84,10.8,10.84,25400.0,10.051,10.0788,10.0417,10.0788,25400.0
2005-06-16 15:30:00,10.84,10.86,10.77,10.8,511600.0,10.0788,10.0974,10.0138,10.0417,511600.0
2005-06-17 09:30:00,10.83,10.96,10.79,10.8,612200.0,10.0695,10.1904,10.0324,10.0417,612200.0
2005-06-17 10:00:00,10.83,10.83,10.74,10.75,61800.0,10.0695,10.0695,9.9859,9.9952,61800.0
2005-06-17 10:30:00,10.77,10.81,10.77,10.81,54600.0,10.0138,10.051,10.0138,10.051,54600.0
2005-06-17 11:00:00,10.8,10.89,10.79,10.88,48200.0,10.0417,10.1253,10.0324,10.116,48200.0
2005-06-17 11:30:00,10.88,10.9,10.84,10.84,23000.0,10.116,10.1346,10.0788,10.0788,23000.0
2005-06-17 12:00:00,10.84,10.85,10.83,10.84,8400.0,10.0788,10.0881,10.0695,10.0788,8400.0
2005-06-17 12:30:00,10.83,10.88,10.83,10.86,42400.0,10.0695,10.116,10.0695,10.0974,42400.0
2005-06-17 13:00:00,10.87,10.9,10.83,10.88,20400.0,10.1067,10.1346,10.0695,10.116,20400.0
2005-06-17 13:30:00,10.88,10.92,10.88,10.92,22600.0,10.116,10.1532,10.116,10.1532,22600.0
2005-06-17 14:00:00,10.91,10.93,10.9,10.92,43200.0,10.1439,10.1625,10.1346,10.1532,43200.0
2005-06-17 14:30:00,10.92,10.93,10.9,10.91,30200.0,10.1532,10.1625,10.1346,10.1439,30200.0
2005-06-17 15:00:00,10.91,10.94,10.9,10.92,63000.0,10.1439,10.1718,10.1346,10.1532,63000.0
2005-06-17 15:30:00,10.92,10.97,10.88,10.88,109200.0,10.1532,10.1997,10.116,10.116,109200.0
2005-06-20 09:30:00,10.95,10.96,10.84,10.95,96600.0,10.1811,10.1904,10.0788,10.1811,96600.0
2005-06-20 10:00:00,10.95,10.99,10.88,10.95,70000.0,10.1811,10.2183,10.116,10.1811,70000.0
2005-06-20 10:30:00,10.95,11.0,10.92,10.94,29000.0,10.1811,10.2276,10.1532,10.1718,29000.0
2005-06-20 11:00:00,10.95,10.95,10.89,10.91,32800.0,10.1811,10.1811,10.1253,10.1439,32800.0
2005-06-20 11:30:00,10.92,10.95,10.92,10.95,31600.0,10.1532,10.1811,10.1532,10.1811,31600.0
2005-06-20 12:00:00,10.95,11.01,10.95,10.99,39600.0,10.1811,10.2369,10.1811,10.2183,39600.0
2005-06-20 12:30:00,10.99,11.0,10.88,10.94,54600.0,10.2183,10.2276,10.116,10.1718,54600.0
2005-06-20 13:00:00,10.95,11.01,10.95,10.98,235800.0,10.1811,10.2369,10.1811,10.209,235800.0
2005-06-20 13:30:00,10.98,11.02,10.96,10.99,35000.0,10.209,10.2462,10.1904,10.2183,35000.0
2005-06-20 14:00:00,11.01,11.01,10.97,11.0,19400.0,10.2369,10.2369,10.1997,10.2276,19400.0
2005-06-20 14:30:00,11.0,11.02,10.99,11.0,143800.0,10.2276,10.2462,10.2183,10.2276,143800.0
2005-06-20 15:00:00,11.0,11.04,11.0,11.02,75400.0,10.2276,10.2648,10.2276,10.2462,75400.0
2005-06-20 15:30:00,11.02,11.03,10.97,10.97,96800.0,10.2462,10.2555,10.1997,10.1997,96800.0
2005-06-21 09:30:00,10.99,11.08,10.97,10.99,131600.0,10.2183,10.302,10.1997,10.2183,131600.0
2005-06-21 10:00:00,10.97,11.02,10.96,11.02,37400.0,10.1997,10.2462,10.1904,10.2462,37400.0
2005-06-21 10:30:00,11.02,11.06,10.99,11.06,52600.0,10.2462,10.2834,10.2183,10.2834,52600.0
2005-06-21 11:00:00,11.06,11.16,11.06,11.16,190600.0,10.2834,10.3764,10.2834,10.3764,190600.0
2005-06-21 11:30:00,11.16,11.2,11.06,11.06,67600.0,10.3764,10.4136,10.2834,10.2834,67600.0
2005-06-21 12:00:00,11.06,11.1,11.01,11.08,39800.0,10.2834,10.3206,10.2369,10.302,39800.0
2005-06-21 12:30:00,11.08,11.1,11.08,11.08,11200.0,10.302,10.3206,10.302,10.302,11200.0
2005-06-21 13:00:00,11.08,11.09,11.06,11.08,20800.0,10.302,10.3113,10.2834,10.302,20800.0
2005-06-21 13:30:00,11.08,11.09,11.06,11.08,24000.0,10.302,10.3113,10.2834,10.302,24000.0
2005-06-21 14:00:00,11.08,11.14,11.06,11.09,41400.0,10.302,10.3578,10.2834,10.3113,41400.0
2005-06-21 14:30:00,11.09,11.13,11.09,11.13,49200.0,10.3113,10.3485,10.3113,10.3485,49200.0
2005-06-21 15:00:00,11.13,11.13,11.09,11.1,272400.0,10.3485,10.3485,10.3113,10.3206,272400.0
2005-06-21 15:30:00,11.1,11.13,11.06,11.09,142800.0,10.3206,10.3485,10.2834,10.3113,142800.0
2005-06-22 09:30:00,11.1,11.1,11.0,11.09,28000.0,10.3206,10.3206,10.2276,10.3113,28000.0
2005-06-22 10:00:00,11.09,11.13,11.07,11.13,97600.0,10.3113,10.3485,10.2927,10.3485,97600.0
2005-06-22 10:30:00,11.13,11.15,11.08,11.11,82400.0,10.3485,10.3671,10.302,10.3299,82400.0
2005-06-22 11:00:00,11.12,11.13,11.07,11.1,46000.0,10.3392,10.3485,10.2927,10.3206,46000.0
2005-06-22 11:30:00,11.1,11.1,11.08,11.09,21800.0,10.3206,10.3206,10.302,10.3113,21800.0
2005-06-22 12:00:00,11.06,11.11,11.06,11.1,75400.0,10.2834,10.3299,10.2834,10.3206,75400.0
2005-06-22 12:30:00,11.1,11.1,11.05,11.08,64800.0,10.3206,10.3206,10.2741,10.302,64800.0
2005-06-22 13:00:00,11.08,11.1,11.08,11.08,22600.0,10.302,10.3206,10.302,10.302,22600.0
2005-06-22 13:30:00,11.08,11.08,11.01,11.01,26000.0,10.302,10.302,10.2369,10.2369,26000.0
2005-06-22 14:00:00,11.02,11.09,11.01,11.09,36200.0,10.2462,10.3113,10.2369,10.3113,36200.0
2005-06-22 14:30:00,11.1,11.1,11.06,11.06,75600.0,10.3206,10.3206,10.2834,10.2834,75600.0
2005-06-22 15:00:00,11.06,11.08,11.02,11.05,55000.0,10.2834,10.302,10.2462,10.2741,55000.0
2005-06-22 15:30:00,11.05,11.07,11.01,11.05,64600.0,10.2741,10.2927,10.2369,10.2741,64600.0
2005-06-23 09:30:00,11.05,11.05,10.91,10.96,13600.0,10.2741,10.2741,10.1439,10.1904,13600.0
2005-06-23 10:00:00,10.97,11.03,10.91,10.94,12400.0,10.1997,10.2555,10.1439,10.1718,12400.0
2005-06-23 10:30:00,10.93,10.96,10.93,10.93,7600.0,10.1625,10.1904,10.1625,10.1625,7600.0
2005-06-23 11:00:00,10.94,10.97,10.92,10.94,32200.0,10.1718,10.1997,10.1532,10.1718,32200.0
2005-06-23 11:30:00,10.94,10.95,10.92,10.94,22000.0,10.1718,10.1811,10.1532,10.1718,22000.0
2005-06-23 12:00:00,10.93,10.93,10.81,10.81,33200.0,10.1625,10.1625,10.051,10.051,33200.0
2005-06-23 12:30:00,10.81,10.87,10.81,10.84,17600.0,10.051,10.1067,10.051,10.0788,17600.0
2005-06-23 13:00:00,10.83,10.86,10.82,10.84,10600.0,10.0695,10.0974,10.0603,10.0788,10600.0
2005-06-23 13:30:00,10.83,10.84,10.71,10.72,58800.0,10.0695,10.0788,9.958,9.9673,58800.0
2005-06-23 14:00:00,10.74,10.81,10.74,10.8,24000.0,9.9859,10.051,9.9859,10.0417,24000.0
2005-06-23 14:30:00,10.81,10.81,10.76,10.76,28200.0,10.051,10.051,10.0045,10.0045,28200.0
2005-06-23 15:00:00,10.76,10.78,10.72,10.74,74200.0,10.0045,10.0231,9.9673,9.9859,74200.0
2005-06-23 15:30:00,10.74,10.83,10.74,10.82,112800.0,9.9859,10.0695,9.9859,10.0603,112800.0
2005-06-24 09:30:00,10.76,10.8,10.65,10.7,43200.0,10.0045,10.0417,9.9022,9.9487,43200.0
2005-06-24 10:00:00,10.69,10.7,10.63,10.63,66000.0,9.9394,9.9487,9.8836,9.8836,66000.0
2005-06-24 10:30:00,10.63,10.63,10.56,10.57,46800.0,9.8836,9.8836,9.8185,9.8278,46800.0
2005-06-24 11:00:00,10.57,10.62,10.56,10.6,17200.0,9.8278,9.8743,9.8185,9.8557,17200.0
2005-06-24 11:30:00,10.6,10.62,10.55,10.57,30600.0,9.8557,9.8743,9.8092,9.8278,30600.0
2005-06-24 12:00:00,10.57,10.58,10.54,10.56,24800.0,9.8278,9.8371,9.7999,9.8185,24800.0
2005-06-24 12:30:00,10.56,10.59,10.55,10.56,23000.0,9.8185,9.8464,9.8092,9.8185,23000.0
2005-06-24 13:00:00,10.56,10.56,10.49,10.5,35000.0,9.8185,9.8185,9.7534,9.7627,35000.0
2005-06-24 13:30:00,10.47,10.5,10.36,10.36,60000.0,9.7348,9.7627,9.6326,9.6326,60000.0
2005-06-24 14:00:00,10.36,10.4,10.36,10.38,49400.0,9.6326,9.6697,9.6326,9.6511,49400.0
2005-06-24 14:30:00,10.38,10.49,10.38,10.46,86800.0,9.6511,9.7534,9.6511,9.7255,86800.0
2005-06-24 15:00:00,10.46,10.53,10.43,10.52,79800.0,9.7255,9.7906,9.6976,9.7813,79800.0
2005-06-24 15:30:00,10.53,10.53,10.45,10.51,70200.0,9.7906,9.7906,9.7162,9.772,70200.0
2005-06-27 09:30:00,10.47,10.47,10.24,10.3,50800.0,9.7348,9.7348,9.521,9.5768,50800.0
2005-06-27 10:00:00,10.3,10.47,10.3,10.36,94200.0,9.5768,9.7348,9.5768,9.6326,94200.0
2005-06-27 10:30:00,10.36,10.42,10.35,10.42,81000.0,9.6326,9.6883,9.6233,9.6883,81000.0
2005-06-27 11:00:00,10.4,10.45,10.36,10.45,48000.0,9.6697,9.7162,9.6326,9.7162,48000.0
2005-06-27 11:30:00,10.44,10.46,10.43,10.44,29200.0,9.7069,9.7255,9.6976,9.7069,29200.0
2005-06-27 12:00:00,10.44,10.47,10.39,10.4,23400.0,9.7069,9.7348,9.6604,9.6697,23400.0
2005-06-27 12:30:00,10.4,10.41,10.36,10.38,25800.0,9.6697,9.679,9.6326,9.6511,25800.0
2005-06-27 13:00:00,10.38,10.44,10.36,10.43,66600.0,9.6511,9.7069,9.6326,9.6976,66600.0
2005-06-27 13:30:00,10.43,10.45,10.36,10.36,65600.0,9.6976,9.7162,9.6326,9.6326,65600.0
2005-06-27 14:00:00,10.37,10.37,10.29,10.3,37800.0,9.6418,9.6418,9.5675,9.5768,37800.0
2005-06-27 14:30:00,10.3,10.33,10.29,10.3,41800.0,9.5768,9.6047,9.5675,9.5768,41800.0
2005-06-27 15:00:00,10.29,10.38,10.27,10.33,65400.0,9.5675,9.6511,9.5489,9.6047,65400.0
2005-06-27 15:30:00,10.33,10.45,10.3,10.43,137200.0,9.6047,9.7162,9.5768,9.6976,137200.0
2005-06-28 09:30:00,10.44,10.7,10.42,10.67,113600.0,9.7069,9.9487,9.6883,9.9208,113600.0
2005-06-28 10:00:00,10.67,10.74,10.66,10.72,79600.0,9.9208,9.9859,9.9115,9.9673,79600.0
2005-06-28 10:30:00,10.73,10.78,10.73,10.74,19600.0,9.9766,10.0231,9.9766,9.9859,19600.0
2005-06-28 11:00:00,10.75,10.77,10.7,10.77,33400.0,9.9952,10.0138,9.9487,10.0138,33400.0
2005-06-28 11:30:00,10.76,10.76,10.7,10.7,22600.0,10.0045,10.0045,9.9487,9.9487,22600.0
2005-06-28 12:00:00,10.71,10.74,10.71,10.72,9400.0,9.958,9.9859,9.958,9.9673,9400.0
2005-06-28 12:30:00,10.71,10.73,10.7,10.71,12600.0,9.958,9.9766,9.9487,9.958,12600.0
2005-06-28 13:00:00,10.71,10.74,10.69,10.69,16800.0,9.958,9.9859,9.9394,9.9394,16800.0
2005-06-28 13:30:00,10.7,10.72,10.68,10.68,42000.0,9.9487,9.9673,9.9301,9.9301,42000.0
2005-06-28 14:00:00,10.69,10.74,10.67,10.74,42000.0,9.9394,9.9859,9.9208,9.9859,42000.0
2005-06-28 14:30:00,10.74,10.85,10.74,10.84,36400.0,9.9859,10.0881,9.9859,10.0788,36400.0
2005-06-28 15:00:00,10.83,10.9,10.81,10.86,57400.0,10.0695,10.1346,10.051,10.0974,57400.0
2005-06-28 15:30:00,10.86,10.94,10.86,10.94,76400.0,10.0974,10.1718,10.0974,10.1718,76400.0
2005-06-29 09:30:00,10.97,10.97,10.81,10.86,19400.0,10.1997,10.1997,10.051,10.0974,19400.0
2005-06-29 10:00:00,10.87,10.87,10.8,10.85,13600.0,10.1067,10.1067,10.0417,10.0881,13600.0
2005-06-29 10:30:00,10.87,10.96,10.86,10.95,21600.0,10.1067,10.1904,10.0974,10.1811,21600.0
2005-06-29 11:00:00,10.95,10.95,10.88,10.93,34000.0,10.1811,10.1811,10.116,10.1625,34000.0
2005-06-29 11:30:00,10.93,10.96,10.93,10.94,15600.0,10.1625,10.1904,10.1625,10.1718,15600.0
2005-06-29 12:00:00,10.94,10.97,10.9,10.93,23400.0,10.1718,10.1997,10.1346,10.1625,23400.0
2005-06-29 12:30:00,10.95,10.95,10.94,10.94,4800.0,10.1811,10.1811,10.1718,10.1718,4800.0
2005-06-29 13:00:00,10.94,10.94,10.93,10.94,5200.0,10.1718,10.1718,10.1625,10.1718,5200.0
2005-06-29 13:30:00,10.94,10.94,10.89,10.89,15600.0,10.1718,10.1718,10.1253,10.1253,15600.0
2005-06-29 14:00:00,10.9,10.92,10.89,10.91,10600.0,10.1346,10.1532,10.1253,10.1439,10600.0
2005-06-29 14:30:00,10.91,10.95,10.87,10.87,9800.0,10.1439,10.1811,10.1067,10.1067,9800.0
2005-06-29 15:00:00,10.87,10.91,10.87,10.89,21400.0,10.1067,10.1439,10.1067,10.1253,21400.0
2005-06-29 15:30:00,10.9,10.95,10.9,10.94,62000.0,10.1346,10.1811,10.1346,10.1718,62000.0
2005-06-30 09:30:00,10.95,11.01,10.95,10.97,19200.0,10.1811,10.2369,10.1811,10.1997,19200.0
2005-06-30 10:00:00,10.96,10.97,10.91,10.92,16200.0,10.1904,10.1997,10.1439,10.1532,16200.0
2005-06-30 10:30:00,10.92,10.92,10.87,10.87,23400.0,10.1532,10.1532,10.1067,10.1067,23400.0
2005-06-30 11:00:00,10.87,10.9,10.87,10.88,24200.0,10.1067,10.1346,10.1067,10.116,24200.0
2005-06-30 11:30:00,10.87,10.88,10.84,10.84,13400.0,10.1067,10.116,10.0788,10.0788,13400.0
2005-06-30 12:00:00,10.84,10.9,10.83,10.9,11200.0,10.0788,10.1346,10.0695,10.1346,11200.0
2005-06-30 12:30:00,10.88,10.88,10.84,10.84,8800.0,10.116,10.116,10.0788,10.0788,8800.0
2005-06-30 13:00:00,10.84,10.85,10.8,10.8,42800.0,10.0788,10.0881,10.0417,10.0417,42800.0
2005-06-30 13:30:00,10.81,10.9,10.78,10.88,31600.0,10.051,10.1346,10.0231,10.116,31600.0
2005-06-30 14:00:00,10.92,10.96,10.87,10.88,44800.0,10.1532,10.1904,10.1067,10.116,44800.0
2005-06-30 14:30:00,10.88,10.88,10.78,10.86,20200.0,10.116,10.116,10.0231,10.0974,20200.0
2005-06-30 15:00:00,10.85,10.86,10.8,10.81,21600.0,10.0881,10.0974,10.0417,10.051,21600.0
2005-06-30 15:30:00,10.81,10.84,10.7,10.71,50800.0,10.051,10.0788,9.9487,9.958,50800.0
2005-07-01 09:30:00,10.65,10.72,10.63,10.68,37200.0,9.9022,9.9673,9.8836,9.9301,37200.0
2005-07-01 10:00:00,10.67,10.72,10.67,10.7,79200.0,9.9208,9.9673,9.9208,9.9487,79200.0
2005-07-01 10:30:00,10.7,10.75,10.7,10.72,39200.0,9.9487,9.9952,9.9487,9.9673,39200.0
2005-07-01 11:00:00,10.71,10.72,10.69,10.71,21400.0,9.958,9.9673,9.9394,9.958,21400.0
2005-07-01 11:30:00,10.71,10.71,10.61,10.62,12600.0,9.958,9.958,9.865,9.8743,12600.0
2005-07-01 12:00:00,10.61,10.63,10.59,10.63,11000.0,9.865,9.8836,9.8464,9.8836,11000.0
2005-07-01 12:30:00,10.63,10.65,10.62,10.62,12400.0,9.8836,9.9022,9.8743,9.8743,12400.0
2005-07-01 13:00:00,10.63,10.63,10.56,10.59,75200.0,9.8836,9.8836,9.8185,9.8464,75200.0
2005-07-01 13:30:00,10.59,10.59,10.58,10.59,35400.0,9.8464,9.8464,9.8371,9.8464,35400.0
2005-07-01 14:00:00,10.58,10.6,10.58,10.59,49400.0,9.8371,9.8557,9.8371,9.8464,49400.0
2005-07-01 14:30:00,10.59,10.6,10.58,10.59,41800.0,9.8464,9.8557,9.8371,9.8464,41800.0
2005-07-01 15:00:00,10.59,10.6,10.57,10.59,77000.0,9.8464,9.8557,9.8278,9.8464,77000.0
2005-07-01 15:30:00,10.6,10.64,10.6,10.6,73200.0,9.8557,9.8929,9.8557,9.8557,73200.0
2005-07-05 09:30:00,10.6,10.6,10.48,10.52,64800.0,9.8557,9.8557,9.7441,9.7813,64800.0
2005-07-05 10:00:00,10.53,10.54,10.46,10.49,51800.0,9.7906,9.7999,9.7255,9.7534,51800.0
2005-07-05 10:30:00,10.49,10.56,10.47,10.56,75000.0,9.7534,9.8185,9.7348,9.8185,75000.0
2005-07-05 11:00:00,10.55,10.67,10.55,10.66,116800.0,9.8092,9.9208,9.8092,9.9115,116800.0
2005-07-05 11:30:00,10.66,10.68,10.64,10.68,29200.0,9.9115,9.9301,9.8929,9.9301,29200.0
2005-07-05 12:00:00,10.68,10.78,10.68,10.77,26600.0,9.9301,10.0231,9.9301,10.0138,26600.0
2005-07-05 12:30:00,10.77,10.86,10.77,10.84,27600.0,10.0138,10.0974,10.0138,10.0788,27600.0
2005-07-05 13:00:00,10.85,10.9,10.81,10.88,23400.0,10.0881,10.1346,10.051,10.116,23400.0
2005-07-05 13:30:00,10.87,10.88,10.79,10.85,39200.0,10.1067,10.116,10.0324,10.0881,39200.0
2005-07-05 14:00:00,10.84,10.84,10.78,10.79,19400.0,10.0788,10.0788,10.0231,10.0324,19400.0
2005-07-05 14:30:00,10.79,10.83,10.77,10.81,30400.0,10.0324,10.0695,10.0138,10.051,30400.0
2005-07-05 15:00:00,10.81,10.84,10.78,10.83,31400.0,10.051,10.0788,10.0231,10.0695,31400.0
2005-07-05 15:30:00,10.83,10.83,10.8,10.82,71400.0,10.0695,10.0695,10.0417,10.0603,71400.0
2005-07-06 09:30:00,10.8,10.85,10.71,10.85,29400.0,10.0417,10.0881,9.958,10.0881,29400.0
2005-07-06 10:00:00,10.88,10.88,10.76,10.76,23000.0,10.116,10.116,10.0045,10.0045,23000.0
2005-07-06 10:30:00,10.77,10.78,10.74,10.74,25000.0,10.0138,10.0231,9.9859,9.9859,25000.0
2005-07-06 11:00:00,10.74,10.74,10.71,10.72,21200.0,9.9859,9.9859,9.958,9.9673,21200.0
2005-07-06 11:30:00,10.72,10.75,10.72,10.75,4600.0,9.9673,9.9952,9.9673,9.9952,4600.0
2005-07-06 12:00:00,10.75,10.75,10.7,10.72,13400.0,9.9952,9.9952,9.9487,9.9673,13400.0
2005-07-06 12:30:00,10.75,10.75,10.68,10.72,27000.0,9.9952,9.9952,9.9301,9.9673,27000.0
2005-07-06 13:00:00,10.72,10.72,10.69,10.72,26400.0,9.9673,9.9673,9.9394,9.9673,26400.0
2005-07-06 13:30:00,10.73,10.73,10.67,10.67,11000.0,9.9766,9.9766,9.9208,9.9208,11000.0
2005-07-06 14:00:00,10.67,10.75,10.66,10.67,85400.0,9.9208,9.9952,9.9115,9.9208,85400.0
2005-07-06 14:30:00,10.66,10.66,10.59,10.59,32200.0,9.9115,9.9115,9.8464,9.8464,32200.0
2005-07-06 15:00:00,10.59,10.7,10.59,10.67,140800.0,9.8464,9.9487,9.8464,9.9208,140800.0
2005-07-06 15:30:00,10.67,10.7,10.65,10.67,246600.0,9.9208,9.9487,9.9022,9.9208,246600.0
2005-07-07 09:30:00,10.47,10.52,10.4,10.4,40800.0,9.7348,9.7813,9.6697,9.6697,40800.0
2005-07-07 10:00:00,10.4,10.48,10.38,10.45,41000.0,9.6697,9.7441,9.6511,9.7162,41000.0
2005-07-07 10:30:00,10.46,10.47,10.42,10.44,34400.0,9.7255,9.7348,9.6883,9.7069,34400.0
2005-07-07 11:00:00,10.44,10.5,10.41,10.45,42800.0,9.7069,9.7627,9.679,9.7162,42800.0
2005-07-07 11:30:00,10.45,10.49,10.43,10.49,68400.0,9.7162,9.7534,9.6976,9.7534,68400.0
2005-07-07 12:00:00,10.46,10.53,10.45,10.52,84800.0,9.7255,9.7906,9.7162,9.7813,84800.0
2005-07-07 12:30:00,10.51,10.53,10.49,10.49,6800.0,9.772,9.7906,9.7534,9.7534,6800.0
2005-07-07 13:00:00,10.49,10.53,10.49,10.5,39200.0,9.7534,9.7906,9.7534,9.7627,39200.0
2005-07-07 13:30:00,10.49,10.54,10.49,10.52,59800.0,9.7534,9.7999,9.7534,9.7813,59800.0
2005-07-07 14:00:00,10.51,10.52,10.49,10.49,28200.0,9.772,9.7813,9.7534,9.7534,28200.0
2005-07-07 14:30:00,10.5,10.5,10.46,10.46,57200.0,9.7627,9.7627,9.7255,9.7255,57200.0
2005-07-07 15:00:00,10.46,10.51,10.45,10.49,116400.0,9.7255,9.772,9.7162,9.7534,116400.0
2005-07-07 15:30:00,10.49,10.61,10.49,10.57,54400.0,9.7534,9.865,9.7534,9.8278,54400.0
2005-07-08 09:30:00,10.56,10.56,10.49,10.53,24400.0,9.8185,9.8185,9.7534,9.7906,24400.0
2005-07-08 10:00:00,10.51,10.53,10.49,10.53,18600.0,9.772,9.7906,9.7534,9.7906,18600.0
2005-07-08 10:30:00,10.53,10.53,10.5,10.53,20400.0,9.7906,9.7906,9.7627,9.7906,20400.0
2005-07-08 11:00:00,10.53,10.63,10.49,10.63,45800.0,9.7906,9.8836,9.7534,9.8836,45800.0
2005-07-08 11:30:00,10.65,10.65,10.6,10.63,17000.0,9.9022,9.9022,9.8557,9.8836,17000.0
2005-07-08 12:00:00,10.63,10.74,10.63,10.74,28200.0,9.8836,9.9859,9.8836,9.9859,28200.0
2005-07-08 12:30:00,10.74,10.76,10.72,10.76,24200.0,9.9859,10.0045,9.9673,10.0045,24200.0
2005-07-08 13:00:00,10.76,10.79,10.74,10.76,25000.0,10.0045,10.0324,9.9859,10.0045,25000.0
2005-07-08 13:30:00,10.74,10.77,10.7,10.74,12400.0,9.9859,10.0138,9.9487,9.9859,12400.0
2005-07-08 14:00:00,10.76,10.84,10.76,10.83,28600.0,10.0045,10.0788,10.0045,10.0695,28600.0
2005-07-08 14:30:00,10.83,10.89,10.8,10.89,31000.0,10.0695,10.1253,10.0417,10.1253,31000.0
2005-07-08 15:00:00,10.88,10.96,10.88,10.92,68400.0,10.116,10.1904,10.116,10.1532,68400.0
2005-07-08 15:30:00,10.92,10.94,10.9,10.91,30000.0,10.1532,10.1718,10.1346,10.1439,30000.0
2005-07-11 09:30:00,10.97,11.13,10.94,11.08,35600.0,10.1997,10.3485,10.1718,10.302,35600.0
2005-07-11 10:00:00,11.06,11.09,11.05,11.09,29000.0,10.2834,10.3113,10.2741,10.3113,29000.0
2005-07-11 10:30:00,11.08,11.22,11.05,11.19,121600.0,10.302,10.4322,10.2741,10.4043,121600.0
2005-07-11 11:00:00,11.18,11.25,11.15,11.24,51000.0,10.395,10.4601,10.3671,10.4508,51000.0
2005-07-11 11:30:00,11.24,11.25,11.23,11.24,24800.0,10.4508,10.4601,10.4415,10.4508,24800.0
2005-07-11 12:00:00,11.24,11.25,11.23,11.24,21200.0,10.4508,10.4601,10.4415,10.4508,21200.0
2005-07-11 12:30:00,11.24,11.24,11.22,11.24,23200.0,10.4508,10.4508,10.4322,10.4508,23200.0
2005-07-11 13:00:00,11.23,11.25,11.21,11.24,33800.0,10.4415,10.4601,10.4229,10.4508,33800.0
2005-07-11 13:30:00,11.24,11.25,11.06,11.06,99400.0,10.4508,10.4601,10.2834,10.2834,99400.0
2005-07-11 14:00:00,11.07,11.15,11.05,11.13,26600.0,10.2927,10.3671,10.2741,10.3485,26600.0
2005-07-11 14:30:00,11.13,11.24,11.13,11.24,70800.0,10.3485,10.4508,10.3485,10.4508,70800.0
2005-07-11 15:00:00,11.23,11.23,11.13,11.15,30400.0,10.4415,10.4415,10.3485,10.3671,30400.0
2005-07-11 15:30:00,11.15,11.25,11.15,11.24,91600.0,10.3671,10.4601,10.3671,10.4508,91600.0
2005-07-12 09:30:00,11.27,11.28,11.2,11.23,44600.0,10.4787,10.488,10.4136,10.4415,44600.0
2005-07-12 10:00:00,11.22,11.22,11.15,11.18,60600.0,10.4322,10.4322,10.3671,10.395,60600.0
2005-07-12 10:30:00,11.19,11.19,11.08,11.08,98200.0,10.4043,10.4043,10.302,10.302,98200.0
2005-07-12 11:00:00,11.08,11.08,10.96,10.97,38400.0,10.302,10.302,10.1904,10.1997,38400.0
2005-07-12 11:30:00,10.97,11.04,10.97,11.03,30400.0,10.1997,10.2648,10.1997,10.2555,30400.0
2005-07-12 12:00:00,11.02,11.05,11.0,11.03,64600.0,10.2462,10.2741,10.2276,10.2555,64600.0
2005-07-12 12:30:00,11.0,11.03,10.99,11.0,102400.0,10.2276,10.2555,10.2183,10.2276,102400.0
2005-07-12 13:00:00,11.01,11.01,10.98,11.0,11600.0,10.2369,10.2369,10.209,10.2276,11600.0
2005-07-12 13:30:00,11.0,11.05,10.97,11.05,40600.0,10.2276,10.2741,10.1997,10.2741,40600.0
2005-07-12 14:00:00,11.04,11.06,11.0,11.04,32200.0,10.2648,10.2834,10.2276,10.2648,32200.0
2005-07-12 14:30:00,11.03,11.08,10.99,10.99,17200.0,10.2555,10.302,10.2183,10.2183,17200.0
2005-07-12 15:00:00,10.99,11.06,10.95,10.97,66800.0,10.2183,10.2834,10.1811,10.1997,66800.0
2005-07-12 15:30:00,10.97,10.97,10.9,10.9,48200.0,10.1997,10.1997,10.1346,10.1346,48200.0
2005-07-13 09:30:00,10.9,11.0,10.86,10.88,32000.0,10.1346,10.2276,10.0974,10.116,32000.0
2005-07-13 10:00:00,10.88,10.91,10.8,10.84,39200.0,10.116,10.1439,10.0417,10.0788,39200.0
2005-07-13 10:30:00,10.82,10.89,10.82,10.86,25200.0,10.0603,10.1253,10.0603,10.0974,25200.0
2005-07-13 11:00:00,10.86,10.92,10.85,10.92,45200.0,10.0974,10.1532,10.0881,10.1532,45200.0
2005-07-13 11:30:00,10.9,10.93,10.88,10.92,16600.0,10.1346,10.1625,10.116,10.1532,16600.0
2005-07-13 12:00:00,10.9,10.98,10.9,10.97,13400.0,10.1346,10.209,10.1346,10.1997,13400.0
2005-07-13 12:30:00,10.96,10.96,10.9,10.9,11200.0,10.1904,10.1904,10.1346,10.1346,11200.0
2005-07-13 13:00:00,10.9,10.97,10.89,10.94,15800.0,10.1346,10.1997,10.1253,10.1718,15800.0
2005-07-13 13:30:00,10.93,10.97,10.91,10.92,14800.0,10.1625,10.1997,10.1439,10.1532,14800.0
2005-07-13 14:00:00,10.92,10.99,10.92,10.96,13600.0,10.1532,10.2183,10.1532,10.1904,13600.0
2005-07-13 14:30:00,10.97,10.98,10.95,10.95,12800.0,10.1997,10.209,10.1811,10.1811,12800.0
2005-07-13 15:00:00,10.95,10.97,10.9,10.9,40400.0,10.1811,10.1997,10.1346,10.1346,40400.0
2005-07-13 15:30:00,10.92,10.96,10.92,10.94,15800.0,10.1532,10.1904,10.1532,10.1718,15800.0
2005-07-14 09:30:00,10.95,11.15,10.93,11.08,34200.0,10.1811,10.3671,10.1625,10.302,34200.0
2005-07-14 10:00:00,11.06,11.06,11.02,11.03,44600.0,10.2834,10.2834,10.2462,10.2555,44600.0
2005-07-14 10:30:00,11.04,11.08,11.04,11.06,17200.0,10.2648,10.302,10.2648,10.2834,17200.0
2005-07-14 11:00:00,11.08,11.09,11.04,11.04,26400.0,10.302,10.3113,10.2648,10.2648,26400.0
2005-07-14 11:30:00,11.05,11.08,11.04,11.06,43200.0,10.2741,10.302,10.2648,10.2834,43200.0
2005-07-14 12:00:00,11.06,11.07,10.99,10.99,30000.0,10.2834,10.2927,10.2183,10.2183,30000.0
2005-07-14 12:30:00,10.99,11.05,10.99,11.02,25000.0,10.2183,10.2741,10.2183,10.2462,25000.0
2005-07-14 13:00:00,11.03,11.08,11.02,11.06,39200.0,10.2555,10.302,10.2462,10.2834,39200.0
2005-07-14 13:30:00,11.06,11.09,11.05,11.07,63600.0,10.2834,10.3113,10.2741,10.2927,63600.0
2005-07-14 14:00:00,11.06,11.08,11.01,11.03,49200.0,10.2834,10.302,10.2369,10.2555,49200.0
2005-07-14 14:30:00,11.04,11.05,11.01,11.01,27600.0,10.2648,10.2741,10.2369,10.2369,27600.0
2005-07-14 15:00:00,11.01,11.17,11.01,11.17,63800.0,10.2369,10.3857,10.2369,10.3857,63800.0
2005-07-14 15:30:00,11.17,11.18,11.06,11.07,71000.0,10.3857,10.395,10.2834,10.2927,71000.0
2005-07-15 09:30:00,10.99,11.03,10.91,10.99,36600.0,10.2183,10.2555,10.1439,10.2183,36600.0
2005-07-15 10:00:00,11.01,11.01,10.96,10.97,21200.0,10.2369,10.2369,10.1904,10.1997,21200.0
2005-07-15 10:30:00,10.97,11.0,10.96,10.98,9600.0,10.1997,10.2276,10.1904,10.209,9600.0
2005-07-15 11:00:00,10.99,10.99,10.97,10.99,6400.0,10.2183,10.2183,10.1997,10.2183,6400.0
2005-07-15 11:30:00,10.99,11.02,10.96,10.96,13800.0,10.2183,10.2462,10.1904,10.1904,13800.0
2005-07-15 12:00:00,10.96,10.96,10.92,10.93,9000.0,10.1904,10.1904,10.1532,10.1625,9000.0
2005-07-15 12:30:00,10.93,10.95,10.9,10.95,5200.0,10.1625,10.1811,10.1346,10.1811,5200.0
2005-07-15 13:00:00,10.95,10.97,10.95,10.97,4000.0,10.1811,10.1997,10.1811,10.1997,4000.0
2005-07-15 13:30:00,10.97,10.99,10.93,10.99,6800.0,10.1997,10.2183,10.1625,10.2183,6800.0
2005-07-15 14:00:00,10.98,11.01,10.97,11.01,8600.0,10.209,10.2369,10.1997,10.2369,8600.0
2005-07-15 14:30:00,11.01,11.11,11.01,11.09,11800.0,10.2369,10.3299,10.2369,10.3113,11800.0
2005-07-15 15:00:00,11.1,11.11,11.05,11.05,19200.0,10.3206,10.3299,10.2741,10.2741,19200.0
2005-07-15 15:30:00,11.05,11.11,11.05,11.09,22200.0,10.2741,10.3299,10.2741,10.3113,22200.0
2005-07-18 09:30:00,11.08,11.13,11.06,11.1,18400.0,10.302,10.3485,10.2834,10.3206,18400.0
2005-07-18 10:00:00,11.09,11.09,11.02,11.07,17200.0,10.3113,10.3113,10.2462,10.2927,17200.0
2005-07-18 10:30:00,11.09,11.09,11.06,11.06,24000.0,10.3113,10.3113,10.2834,10.2834,24000.0
2005-07-18 11:00:00,11.06,11.13,11.06,11.08,26600.0,10.2834,10.3485,10.2834,10.302,26600.0
2005-07-18 11:30:00,11.06,11.06,11.05,11.05,11200.0,10.2834,10.2834,10.2741,10.2741,11200.0
2005-07-18 12:00:00,11.05,11.05,11.02,11.02,9800.0,10.2741,10.2741,10.2462,10.2462,9800.0
2005-07-18 12:30:00,11.02,11.05,11.02,11.02,3600.0,10.2462,10.2741,10.2462,10.2462,3600.0
2005-07-18 13:00:00,11.03,11.03,10.96,10.96,24800.0,10.2555,10.2555,10.1904,10.1904,24800.0
2005-07-18 13:30:00,10.96,11.03,10.94,10.97,63000.0,10.1904,10.2555,10.1718,10.1997,63000.0
2005-07-18 14:00:00,10.97,10.99,10.95,10.97,26800.0,10.1997,10.2183,10.1811,10.1997,26800.0
2005-07-18 14:30:00,10.97,10.99,10.93,10.97,29400.0,10.1997,10.2183,10.1625,10.1997,29400.0
2005-07-18 15:00:00,10.96,10.97,10.9,10.92,25800.0,10.1904,10.1997,10.1346,10.1532,25800.0
2005-07-18 15:30:00,10.91,10.93,10.88,10.88,26800.0,10.1439,10.1625,10.116,10.116,26800.0
2005-07-19 09:30:00,11.01,11.04,10.96,10.99,21600.0,10.2369,10.2648,10.1904,10.2183,21600.0
2005-07-19 10:00:00,10.98,11.07,10.98,11.06,12200.0,10.209,10.2927,10.209,10.2834,12200.0
2005-07-19 10:30:00,11.08,11.12,11.06,11.08,12000.0,10.302,10.3392,10.2834,10.302,12000.0
2005-07-19 11:00:00,11.08,11.08,10.99,10.99,13400.0,10.302,10.302,10.2183,10.2183,13400.0
2005-07-19 11:30:00,11.01,11.02,10.99,11.01,8600.0,10.2369,10.2462,10.2183,10.2369,8600.0
2005-07-19 12:00:00,11.02,11.02,11.0,11.01,3200.0,10.2462,10.2462,10.2276,10.2369,3200.0
2005-07-19 12:30:00,11.01,11.06,11.0,11.05,30200.0,10.2369,10.2834,10.2276,10.2741,30200.0
2005-07-19 13:00:00,11.06,11.1,11.06,11.08,17000.0,10.2834,10.3206,10.2834,10.302,17000.0
2005-07-19 13:30:00,11.08,11.15,11.08,11.15,28600.0,10.302,10.3671,10.302,10.3671,28600.0
2005-07-19 14:00:00,11.16,11.18,11.1,11.14,24600.0,10.3764,10.395,10.3206,10.3578,24600.0
2005-07-19 14:30:00,11.13,11.15,11.13,11.13,7800.0,10.3485,10.3671,10.3485,10.3485,7800.0
2005-07-19 15:00:00,11.13,11.15,11.11,11.14,22600.0,10.3485,10.3671,10.3299,10.3578,22600.0
2005-07-19 15:30:00,11.14,11.15,11.13,11.13,8400.0,10.3578,10.3671,10.3485,10.3485,8400.0
2005-07-20 09:30:00,11.05,11.14,11.0,11.09,11600.0,10.2741,10.3578,10.2276,10.3113,11600.0
2005-07-20 10:00:00,11.08,11.13,11.05,11.11,18400.0,10.302,10.3485,10.2741,10.3299,18400.0
2005-07-20 10:30:00,11.11,11.15,11.11,11.15,19600.0,10.3299,10.3671,10.3299,10.3671,19600.0
2005-07-20 11:00:00,11.15,11.25,11.15,11.22,29000.0,10.3671,10.4601,10.3671,10.4322,29000.0
2005-07-20 11:30:00,11.21,11.22,11.18,11.18,34200.0,10.4229,10.4322,10.395,10.395,34200.0
2005-07-20 12:00:00,11.18,11.18,11.15,11.15,14600.0,10.395,10.395,10.3671,10.3671,14600.0
2005-07-20 12:30:00,11.15,11.19,11.15,11.18,61000.0,10.3671,10.4043,10.3671,10.395,61000.0
2005-07-20 13:00:00,11.18,11.26,11.18,11.24,62800.0,10.395,10.4694,10.395,10.4508,62800.0
2005-07-20 13:30:00,11.24,11.3,11.24,11.3,10200.0,10.4508,10.5065,10.4508,10.5065,10200.0
2005-07-20 14:00:00,11.3,11.3,11.28,11.3,22600.0,10.5065,10.5065,10.488,10.5065,22600.0
2005-07-20 14:30:00,11.3,11.3,11.25,11.27,63400.0,10.5065,10.5065,10.4601,10.4787,63400.0
2005-07-20 15:00:00,11.29,11.3,11.26,11.29,36200.0,10.4973,10.5065,10.4694,10.4973,36200.0
2005-07-20 15:30:00,11.3,11.39,11.3,11.39,61600.0,10.5065,10.5902,10.5065,10.5902,61600.0
2005-07-21 09:30:00,11.35,11.35,11.28,11.35,10600.0,10.553,10.553,10.488,10.553,10600.0
2005-07-21 10:00:00,11.35,11.42,11.3,11.3,39800.0,10.553,10.6181,10.5065,10.5065,39800.0
2005-07-21 10:30:00,11.31,11.33,11.18,11.2,22000.0,10.5158,10.5344,10.395,10.4136,22000.0
2005-07-21 11:00:00,11.2,11.24,11.19,11.22,10000.0,10.4136,10.4508,10.4043,10.4322,10000.0
2005-07-21 11:30:00,11.22,11.28,11.19,11.25,20200.0,10.4322,10.488,10.4043,10.4601,20200.0
2005-07-21 12:00:00,11.25,11.44,11.22,11.42,53800.0,10.4601,10.6367,10.4322,10.6181,53800.0
2005-07-21 12:30:00,11.41,11.49,11.4,11.47,36800.0,10.6088,10.6832,10.5995,10.6646,36800.0
2005-07-21 13:00:00,11.47,11.55,11.37,11.38,84600.0,10.6646,10.739,10.5716,10.5809,84600.0
2005-07-21 13:30:00,11.38,11.38,11.33,11.33,14000.0,10.5809,10.5809,10.5344,10.5344,14000.0
2005-07-21 14:00:00,11.31,11.33,11.21,11.21,16400.0,10.5158,10.5344,10.4229,10.4229,16400.0
2005-07-21 14:30:00,11.2,11.29,11.19,11.25,21400.0,10.4136,10.4973,10.4043,10.4601,21400.0
2005-07-21 15:00:00,11.25,11.3,11.22,11.23,14600.0,10.4601,10.5065,10.4322,10.4415,14600.0
2005-07-21 15:30:00,11.24,11.24,11.13,11.13,46000.0,10.4508,10.4508,10.3485,10.3485,46000.0
2005-07-22 09:30:00,11.15,11.47,11.13,11.4,47600.0,10.3671,10.6646,10.3485,10.5995,47600.0
2005-07-22 10:00:00,11.4,11.44,11.38,11.38,18000.0,10.5995,10.6367,10.5809,10.5809,18000.0
2005-07-22 10:30:00,11.38,11.4,11.35,11.38,30000.0,10.5809,10.5995,10.553,10.5809,30000.0
2005-07-22 11:00:00,11.39,11.43,11.35,11.4,76600.0,10.5902,10.6274,10.553,10.5995,76600.0
2005-07-22 11:30:00,11.4,11.43,11.35,11.37,76600.0,10.5995,10.6274,10.553,10.5716,76600.0
2005-07-22 12:00:00,11.37,11.43,11.37,11.38,27800.0,10.5716,10.6274,10.5716,10.5809,27800.0
2005-07-22 12:30:00,11.38,11.38,11.28,11.29,25000.0,10.5809,10.5809,10.488,10.4973,25000.0
2005-07-22 13:00:00,11.29,11.35,11.29,11.35,12800.0,10.4973,10.553,10.4973,10.553,12800.0
2005-07-22 13:30:00,11.35,11.37,11.31,11.33,36800.0,10.553,10.5716,10.5158,10.5344,36800.0
2005-07-22 14:00:00,11.33,11.33,11.26,11.28,37800.0,10.5344,10.5344,10.4694,10.488,37800.0
2005-07-22 14:30:00,11.26,11.41,11.26,11.4,51400.0,10.4694,10.6088,10.4694,10.5995,51400.0
2005-07-22 15:00:00,11.4,11.45,11.39,11.42,25600.0,10.5995,10.646,10.5902,10.6181,25600.0
2005-07-22 15:30:00,11.43,11.47,11.42,11.45,121400.0,10.6274,10.6646,10.6181,10.646,121400.0
2005-07-25 09:30:00,11.43,11.62,11.43,11.47,72000.0,10.6274,10.8041,10.6274,10.6646,72000.0
2005-07-25 10:00:00,11.46,11.65,11.46,11.53,29800.0,10.6553,10.832,10.6553,10.7204,29800.0
2005-07-25 10:30:00,11.52,11.59,11.49,11.53,38400.0,10.7111,10.7762,10.6832,10.7204,38400.0
2005-07-25 11:00:00,11.53,11.61,11.47,11.48,82600.0,10.7204,10.7948,10.6646,10.6739,82600.0
2005-07-25 11:30:00,11.47,11.54,11.46,11.5,32200.0,10.6646,10.7297,10.6553,10.6925,32200.0
2005-07-25 12:00:00,11.49,11.51,11.44,11.44,16800.0,10.6832,10.7018,10.6367,10.6367,16800.0
2005-07-25 12:30:00,11.44,11.44,11.41,11.42,15200.0,10.6367,10.6367,10.6088,10.6181,15200.0
2005-07-25 13:00:00,11.42,11.43,11.4,11.41,9000.0,10.6181,10.6274,10.5995,10.6088,9000.0
2005-07-25 13:30:00,11.42,11.54,11.42,11.45,33000.0,10.6181,10.7297,10.6181,10.646,33000.0
2005-07-25 14:00:00,11.45,11.5,11.43,11.45,59400.0,10.646,10.6925,10.6274,10.646,59400.0
2005-07-25 14:30:00,11.45,11.46,11.41,11.45,63400.0,10.646,10.6553,10.6088,10.646,63400.0
2005-07-25 15:00:00,11.45,11.46,11.43,11.45,58600.0,10.646,10.6553,10.6274,10.646,58600.0
2005-07-25 15:30:00,11.45,11.51,11.45,11.46,77600.0,10.646,10.7018,10.646,10.6553,77600.0
2005-07-26 09:30:00,11.75,11.95,11.5,11.51,55600.0,10.925,11.1109,10.6925,10.7018,55600.0
2005-07-26 10:00:00,11.51,11.51,11.37,11.46,94000.0,10.7018,10.7018,10.5716,10.6553,94000.0
2005-07-26 10:30:00,11.45,11.47,11.41,11.42,120200.0,10.646,10.6646,10.6088,10.6181,120200.0
2005-07-26 11:00:00,11.4,11.45,11.4,11.42,15600.0,10.5995,10.646,10.5995,10.6181,15600.0
2005-07-26 11:30:00,11.43,11.46,11.39,11.4,50600.0,10.6274,10.6553,10.5902,10.5995,50600.0
2005-07-26 12:00:00,11.4,11.42,11.3,11.35,234600.0,10.5995,10.6181,10.5065,10.553,234600.0
2005-07-26 12:30:00,11.34,11.38,11.33,11.38,21400.0,10.5437,10.5809,10.5344,10.5809,21400.0
2005-07-26 13:00:00,11.37,11.4,11.35,11.36,27200.0,10.5716,10.5995,10.553,10.5623,27200.0
2005-07-26 13:30:00,11.35,11.38,11.34,11.38,113000.0,10.553,10.5809,10.5437,10.5809,113000.0
2005-07-26 14:00:00,11.4,11.4,11.35,11.38,44600.0,10.5995,10.5995,10.553,10.5809,44600.0
2005-07-26 14:30:00,11.38,11.45,11.37,11.43,134400.0,10.5809,10.646,10.5716,10.6274,134400.0
2005-07-26 15:00:00,11.43,11.45,11.4,11.44,46600.0,10.6274,10.646,10.5995,10.6367,46600.0
2005-07-26 15:30:00,11.45,11.45,11.4,11.45,384800.0,10.646,10.646,10.5995,10.646,384800.0
2005-07-27 09:30:00,11.47,11.58,11.45,11.49,106000.0,10.6646,10.7669,10.646,10.6832,106000.0
2005-07-27 10:00:00,11.49,11.49,11.38,11.42,86000.0,10.6832,10.6832,10.5809,10.6181,86000.0
2005-07-27 10:30:00,11.42,11.45,11.38,11.41,87200.0,10.6181,10.646,10.5809,10.6088,87200.0
2005-07-27 11:00:00,11.43,11.52,11.43,11.47,229200.0,10.6274,10.7111,10.6274,10.6646,229200.0
2005-07-27 11:30:00,11.47,11.53,11.47,11.53,23200.0,10.6646,10.7204,10.6646,10.7204,23200.0
2005-07-27 12:00:00,11.54,11.72,11.54,11.72,105600.0,10.7297,10.8971,10.7297,10.8971,105600.0
2005-07-27 12:30:00,11.72,11.8,11.62,11.68,97800.0,10.8971,10.9714,10.8041,10.8599,97800.0
2005-07-27 13:00:00,11.67,11.68,11.63,11.67,66800.0,10.8506,10.8599,10.8134,10.8506,66800.0
2005-07-27 13:30:00,11.67,11.7,11.65,11.65,79200.0,10.8506,10.8785,10.832,10.832,79200.0
2005-07-27 14:00:00,11.65,11.7,11.65,11.68,102400.0,10.832,10.8785,10.832,10.8599,102400.0
2005-07-27 14:30:00,11.68,11.68,11.63,11.67,91000.0,10.8599,10.8599,10.8134,10.8506,91000.0
2005-07-27 15:00:00,11.67,11.69,11.65,11.68,117600.0,10.8506,10.8692,10.832,10.8599,117600.0
2005-07-27 15:30:00,11.67,11.68,11.6,11.65,160200.0,10.8506,10.8599,10.7855,10.832,160200.0
2005-07-28 09:30:00,11.66,11.7,11.65,11.69,88600.0,10.8413,10.8785,10.832,10.8692,88600.0
2005-07-28 10:00:00,11.69,11.81,11.66,11.78,196800.0,10.8692,10.9807,10.8413,10.9528,196800.0
2005-07-28 10:30:00,11.77,11.92,11.77,11.88,138200.0,10.9435,11.083,10.9435,11.0458,138200.0
2005-07-28 11:00:00,11.88,11.94,11.84,11.87,57800.0,11.0458,11.1016,11.0086,11.0365,57800.0
2005-07-28 11:30:00,11.88,12.11,11.88,12.1,96400.0,11.0458,11.2597,11.0458,11.2504,96400.0
2005-07-28 12:00:00,12.1,12.22,12.07,12.21,78800.0,11.2504,11.3619,11.2225,11.3527,78800.0
2005-07-28 12:30:00,12.21,12.22,12.15,12.19,102000.0,11.3527,11.3619,11.2969,11.3341,102000.0
2005-07-28 13:00:00,12.19,12.2,12.13,12.19,97400.0,11.3341,11.3434,11.2783,11.3341,97400.0
2005-07-28 13:30:00,12.18,12.22,12.17,12.17,86600.0,11.3248,11.3619,11.3155,11.3155,86600.0
2005-07-28 14:00:00,12.15,12.17,12.12,12.17,55200.0,11.2969,11.3155,11.269,11.3155,55200.0
2005-07-28 14:30:00,12.17,12.27,12.13,12.22,124400.0,11.3155,11.4084,11.2783,11.3619,124400.0
2005-07-28 15:00:00,12.22,12.29,12.2,12.24,59800.0,11.3619,11.427,11.3434,11.3805,59800.0
2005-07-28 15:30:00,12.25,12.25,12.19,12.19,158000.0,11.3898,11.3898,11.3341,11.3341,158000.0
2005-07-29 09:30:00,12.17,12.17,12.05,12.13,83200.0,11.3155,11.3155,11.2039,11.2783,83200.0
2005-07-29 10:00:00,12.13,12.2,12.1,12.12,129600.0,11.2783,11.3434,11.2504,11.269,129600.0
2005-07-29 10:30:00,12.1,12.11,12.05,12.11,32600.0,11.2504,11.2597,11.2039,11.2597,32600.0
2005-07-29 11:00:00,12.12,12.13,12.1,12.11,13000.0,11.269,11.2783,11.2504,11.2597,13000.0
2005-07-29 11:30:00,12.11,12.13,12.1,12.1,21800.0,11.2597,11.2783,11.2504,11.2504,21800.0
2005-07-29 12:00:00,12.11,12.12,12.08,12.09,28600.0,11.2597,11.269,11.2318,11.2411,28600.0
2005-07-29 12:30:00,12.09,12.13,12.09,12.1,33400.0,11.2411,11.2783,11.2411,11.2504,33400.0
2005-07-29 13:00:00,12.11,12.13,12.1,12.1,28000.0,11.2597,11.2783,11.2504,11.2504,28000.0
2005-07-29 13:30:00,12.09,12.14,12.08,12.13,14400.0,11.2411,11.2876,11.2318,11.2783,14400.0
2005-07-29 14:00:00,12.13,12.18,12.11,12.14,160000.0,11.2783,11.3248,11.2597,11.2876,160000.0
2005-07-29 14:30:00,12.14,12.21,12.14,12.18,28000.0,11.2876,11.3527,11.2876,11.3248,28000.0
2005-07-29 15:00:00,12.18,12.24,12.15,12.21,62800.0,11.3248,11.3805,11.2969,11.3527,62800.0
2005-07-29 15:30:00,12.21,12.25,12.18,12.2,73400.0,11.3527,11.3898,11.3248,11.3434,73400.0
2005-08-01 09:30:00,12.25,12.32,12.22,12.3,40800.0,11.3898,11.4549,11.3619,11.4363,40800.0
2005-08-01 10:00:00,12.3,12.34,12.3,12.31,65200.0,11.4363,11.4735,11.4363,11.4456,65200.0
2005-08-01 10:30:00,12.31,12.33,12.25,12.28,24400.0,11.4456,11.4642,11.3898,11.4177,24400.0
2005-08-01 11:00:00,12.27,12.27,12.19,12.22,30600.0,11.4084,11.4084,11.3341,11.3619,30600.0
2005-08-01 11:30:00,12.24,12.25,12.19,12.2,34200.0,11.3805,11.3898,11.3341,11.3434,34200.0
2005-08-01 12:00:00,12.21,12.22,12.12,12.12,23600.0,11.3527,11.3619,11.269,11.269,23600.0
2005-08-01 12:30:00,12.13,12.17,12.1,12.15,23400.0,11.2783,11.3155,11.2504,11.2969,23400.0
2005-08-01 13:00:00,12.15,12.19,12.13,12.18,36600.0,11.2969,11.3341,11.2783,11.3248,36600.0
2005-08-01 13:30:00,12.18,12.22,12.17,12.19,50000.0,11.3248,11.3619,11.3155,11.3341,50000.0
2005-08-01 14:00:00,12.18,12.24,12.18,12.22,51600.0,11.3248,11.3805,11.3248,11.3619,51600.0
2005-08-01 14:30:00,12.22,12.24,12.21,12.22,45000.0,11.3619,11.3805,11.3527,11.3619,45000.0
2005-08-01 15:00:00,12.22,12.29,12.22,12.28,101400.0,11.3619,11.427,11.3619,11.4177,101400.0
2005-08-01 15:30:00,12.27,12.29,12.22,12.22,89200.0,11.4084,11.427,11.3619,11.3619,89200.0
2005-08-02 09:30:00,12.3,12.34,12.28,12.31,25400.0,11.4363,11.4735,11.4177,11.4456,25400.0
2005-08-02 10:00:00,12.31,12.35,12.3,12.31,25000.0,11.4456,11.4828,11.4363,11.4456,25000.0
2005-08-02 10:30:00,12.32,12.33,12.29,12.3,30600.0,11.4549,11.4642,11.427,11.4363,30600.0
2005-08-02 11:00:00,12.3,12.3,12.2,12.2,23400.0,11.4363,11.4363,11.3434,11.3434,23400.0
2005-08-02 11:30:00,12.2,12.27,12.2,12.27,45800.0,11.3434,11.4084,11.3434,11.4084,45800.0
2005-08-02 12:00:00,12.28,12.32,12.26,12.31,28200.0,11.4177,11.4549,11.3991,11.4456,28200.0
2005-08-02 12:30:00,12.3,12.31,12.29,12.29,8000.0,11.4363,11.4456,11.427,11.427,8000.0
2005-08-02 13:00:00,12.3,12.31,12.29,12.31,10800.0,11.4363,11.4456,11.427,11.4456,10800.0
2005-08-02 13:30:00,12.3,12.31,12.24,12.28,18400.0,11.4363,11.4456,11.3805,11.4177,18400.0
2005-08-02 14:00:00,12.27,12.3,12.27,12.27,12400.0,11.4084,11.4363,11.4084,11.4084,12400.0
2005-08-02 14:30:00,12.27,12.33,12.24,12.28,35600.0,11.4084,11.4642,11.3805,11.4177,35600.0
2005-08-02 15:00:00,12.27,12.33,12.22,12.22,40400.0,11.4084,11.4642,11.3619,11.3619,40400.0
2005-08-02 15:30:00,12.25,12.28,12.2,12.26,60000.0,11.3898,11.4177,11.3434,11.3991,60000.0
2005-08-03 09:30:00,12.26,12.33,12.26,12.31,45800.0,11.3991,11.4642,11.3991,11.4456,45800.0
2005-08-03 10:00:00,12.31,12.31,12.26,12.28,48600.0,11.4456,11.4456,11.3991,11.4177,48600.0
2005-08-03 10:30:00,12.3,12.31,12.28,12.3,36200.0,11.4363,11.4456,11.4177,11.4363,36200.0
2005-08-03 11:00:00,12.3,12.32,12.28,12.31,17200.0,11.4363,11.4549,11.4177,11.4456,17200.0
2005-08-03 11:30:00,12.3,12.33,12.28,12.31,22800.0,11.4363,11.4642,11.4177,11.4456,22800.0
2005-08-03 12:00:00,12.3,12.34,12.3,12.33,17000.0,11.4363,11.4735,11.4363,11.4642,17000.0
2005-08-03 12:30:00,12.31,12.34,12.29,12.3,24400.0,11.4456,11.4735,11.427,11.4363,24400.0
2005-08-03 13:00:00,12.29,12.34,12.29,12.33,23000.0,11.427,11.4735,11.427,11.4642,23000.0
2005-08-03 13:30:00,12.34,12.35,12.3,12.31,49800.0,11.4735,11.4828,11.4363,11.4456,49800.0
2005-08-03 14:00:00,12.31,12.33,12.29,12.29,142000.0,11.4456,11.4642,11.427,11.427,142000.0
2005-08-03 14:30:00,12.29,12.35,12.29,12.32,59200.0,11.427,11.4828,11.427,11.4549,59200.0
2005-08-03 15:00:00,12.31,12.34,12.3,12.33,20600.0,11.4456,11.4735,11.4363,11.4642,20600.0
2005-08-03 15:30:00,12.33,12.35,12.31,12.31,46400.0,11.4642,11.4828,11.4456,11.4456,46400.0
2005-08-04 09:30:00,12.27,12.32,12.26,12.27,20800.0,11.4084,11.4549,11.3991,11.4084,20800.0
2005-08-04 10:00:00,12.27,12.29,12.26,12.27,31600.0,11.4084,11.427,11.3991,11.4084,31600.0
2005-08-04 10:30:00,12.27,12.28,12.26,12.26,19000.0,11.4084,11.4177,11.3991,11.3991,19000.0
2005-08-04 11:00:00,12.26,12.27,12.21,12.24,54200.0,11.3991,11.4084,11.3527,11.3805,54200.0
2005-08-04 11:30:00,12.24,12.24,12.13,12.13,40200.0,11.3805,11.3805,11.2783,11.2783,40200.0
2005-08-04 12:00:00,12.13,12.13,12.08,12.1,29400.0,11.2783,11.2783,11.2318,11.2504,29400.0
2005-08-04 12:30:00,12.09,12.14,12.08,12.11,57000.0,11.2411,11.2876,11.2318,11.2597,57000.0
2005-08-04 13:00:00,12.11,12.15,12.11,12.11,9800.0,11.2597,11.2969,11.2597,11.2597,9800.0
2005-08-04 13:30:00,12.11,12.23,12.1,12.15,164000.0,11.2597,11.3712,11.2504,11.2969,164000.0
2005-08-04 14:00:00,12.14,12.21,12.13,12.2,57600.0,11.2876,11.3527,11.2783,11.3434,57600.0
2005-08-04 14:30:00,12.2,12.21,12.19,12.2,93400.0,11.3434,11.3527,11.3341,11.3434,93400.0
2005-08-04 15:00:00,12.19,12.21,12.19,12.2,51000.0,11.3341,11.3527,11.3341,11.3434,51000.0
2005-08-04 15:30:00,12.19,12.22,12.19,12.2,155400.0,11.3341,11.3619,11.3341,11.3434,155400.0
2005-08-05 09:30:00,12.13,12.13,12.05,12.06,22600.0,11.2783,11.2783,11.2039,11.2132,22600.0
2005-08-05 10:00:00,12.06,12.13,12.06,12.11,43000.0,11.2132,11.2783,11.2132,11.2597,43000.0
2005-08-05 10:30:00,12.1,12.12,12.04,12.06,18200.0,11.2504,11.269,11.1946,11.2132,18200.0
2005-08-05 11:00:00,12.05,12.1,12.01,12.02,19800.0,11.2039,11.2504,11.1667,11.176,19800.0
2005-08-05 11:30:00,12.0,12.06,11.97,12.03,45400.0,11.1574,11.2132,11.1295,11.1853,45400.0
2005-08-05 12:00:00,12.03,12.06,12.01,12.06,18000.0,11.1853,11.2132,11.1667,11.2132,18000.0
2005-08-05 12:30:00,12.05,12.1,12.04,12.06,10000.0,11.2039,11.2504,11.1946,11.2132,10000.0
2005-08-05 13:00:00,12.06,12.1,12.05,12.08,7200.0,11.2132,11.2504,11.2039,11.2318,7200.0
2005-08-05 13:30:00,12.08,12.1,12.06,12.07,19200.0,11.2318,11.2504,11.2132,11.2225,19200.0
2005-08-05 14:00:00,12.07,12.08,12.05,12.06,28200.0,11.2225,11.2318,11.2039,11.2132,28200.0
2005-08-05 14:30:00,12.06,12.11,12.05,12.05,51800.0,11.2132,11.2597,11.2039,11.2039,51800.0
2005-08-05 15:00:00,12.05,12.06,12.01,12.05,47600.0,11.2039,11.2132,11.1667,11.2039,47600.0
2005-08-05 15:30:00,12.08,12.09,12.04,12.06,25600.0,11.2318,11.2411,11.1946,11.2132,25600.0
2005-08-08 09:30:00,12.15,12.28,12.12,12.24,15000.0,11.2969,11.4177,11.269,11.3805,15000.0
2005-08-08 10:00:00,12.24,12.24,12.16,12.19,10400.0,11.3805,11.3805,11.3062,11.3341,10400.0
2005-08-08 10:30:00,12.18,12.18,12.0,12.02,18800.0,11.3248,11.3248,11.1574,11.176,18800.0
2005-08-08 11:00:00,12.03,12.17,12.03,12.16,31000.0,11.1853,11.3155,11.1853,11.3062,31000.0
2005-08-08 11:30:00,12.15,12.15,12.09,12.11,9800.0,11.2969,11.2969,11.2411,11.2597,9800.0
2005-08-08 12:00:00,12.12,12.15,12.11,12.12,5200.0,11.269,11.2969,11.2597,11.269,5200.0
2005-08-08 12:30:00,12.12,12.12,12.06,12.06,9800.0,11.269,11.269,11.2132,11.2132,9800.0
2005-08-08 13:00:00,12.08,12.1,12.03,12.1,9400.0,11.2318,11.2504,11.1853,11.2504,9400.0
2005-08-08 13:30:00,12.1,12.11,12.06,12.09,12400.0,11.2504,11.2597,11.2132,11.2411,12400.0
2005-08-08 14:00:00,12.08,12.08,12.01,12.02,86200.0,11.2318,11.2318,11.1667,11.176,86200.0
2005-08-08 14:30:00,12.02,12.05,12.01,12.04,14800.0,11.176,11.2039,11.1667,11.1946,14800.0
2005-08-08 15:00:00,12.03,12.09,11.99,12.04,33400.0,11.1853,11.2411,11.1481,11.1946,33400.0
2005-08-08 15:30:00,12.03,12.05,12.0,12.04,37400.0,11.1853,11.2039,11.1574,11.1946,37400.0
2005-08-09 09:30:00,12.04,12.31,12.04,12.29,34200.0,11.1946,11.4456,11.1946,11.427,34200.0
2005-08-09 10:00:00,12.29,12.35,12.2,12.23,38800.0,11.427,11.4828,11.3434,11.3712,38800.0
2005-08-09 10:30:00,12.22,12.33,12.22,12.31,39400.0,11.3619,11.4642,11.3619,11.4456,39400.0
2005-08-09 11:00:00,12.33,12.34,12.25,12.3,32200.0,11.4642,11.4735,11.3898,11.4363,32200.0
2005-08-09 11:30:00,12.31,12.31,12.24,12.27,16600.0,11.4456,11.4456,11.3805,11.4084,16600.0
2005-08-09 12:00:00,12.27,12.31,12.26,12.29,67200.0,11.4084,11.4456,11.3991,11.427,67200.0
2005-08-09 12:30:00,12.28,12.33,12.26,12.3,22200.0,11.4177,11.4642,11.3991,11.4363,22200.0
2005-08-09 13:00:00,12.31,12.31,12.24,12.29,30800.0,11.4456,11.4456,11.3805,11.427,30800.0
2005-08-09 13:30:00,12.28,12.33,12.28,12.32,51400.0,11.4177,11.4642,11.4177,11.4549,51400.0
2005-08-09 14:00:00,12.31,12.34,12.28,12.34,49400.0,11.4456,11.4735,11.4177,11.4735,49400.0
2005-08-09 14:30:00,12.33,12.34,12.22,12.22,62400.0,11.4642,11.4735,11.3619,11.3619,62400.0
2005-08-09 15:00:00,12.22,12.29,12.2,12.22,46800.0,11.3619,11.427,11.3434,11.3619,46800.0
2005-08-09 15:30:00,12.22,12.26,12.21,12.25,31600.0,11.3619,11.3991,11.3527,11.3898,31600.0
2005-08-10 09:30:00,12.34,12.48,12.32,12.48,62600.0,11.4735,11.6037,11.4549,11.6037,62600.0
2005-08-10 10:00:00,12.49,12.59,12.45,12.57,65400.0,11.613,11.706,11.5758,11.6874,65400.0
2005-08-10 10:30:00,12.56,12.71,12.5,12.63,85800.0,11.6781,11.8175,11.6223,11.7432,85800.0
2005-08-10 11:00:00,12.63,12.65,12.6,12.63,51400.0,11.7432,11.7618,11.7153,11.7432,51400.0
2005-08-10 11:30:00,12.63,12.7,12.61,12.65,110200.0,11.7432,11.8082,11.7246,11.7618,110200.0
2005-08-10 12:00:00,12.65,12.67,12.61,12.63,27600.0,11.7618,11.7804,11.7246,11.7432,27600.0
2005-08-10 12:30:00,12.63,12.63,12.52,12.55,51200.0,11.7432,11.7432,11.6409,11.6688,51200.0
2005-08-10 13:00:00,12.55,12.58,12.51,12.56,37800.0,11.6688,11.6967,11.6316,11.6781,37800.0
2005-08-10 13:30:00,12.56,12.59,12.47,12.47,54000.0,11.6781,11.706,11.5944,11.5944,54000.0
2005-08-10 14:00:00,12.48,12.56,12.48,12.56,59200.0,11.6037,11.6781,11.6037,11.6781,59200.0
2005-08-10 14:30:00,12.56,12.6,12.55,12.6,100800.0,11.6781,11.7153,11.6688,11.7153,100800.0
2005-08-10 15:00:00,12.6,12.6,12.56,12.58,93400.0,11.7153,11.7153,11.6781,11.6967,93400.0
2005-08-10 15:30:00,12.56,12.62,12.56,12.59,76800.0,11.6781,11.7339,11.6781,11.706,76800.0
2005-08-11 09:30:00,12.61,12.65,12.53,12.56,22400.0,11.7246,11.7618,11.6502,11.6781,22400.0
2005-08-11 10:00:00,12.58,12.75,12.58,12.75,36000.0,11.6967,11.8547,11.6967,11.8547,36000.0
2005-08-11 10:30:00,12.74,12.74,12.62,12.65,23800.0,11.8454,11.8454,11.7339,11.7618,23800.0
2005-08-11 11:00:00,12.63,12.65,12.59,12.59,35400.0,11.7432,11.7618,11.706,11.706,35400.0
2005-08-11 11:30:00,12.56,12.63,12.56,12.59,15000.0,11.6781,11.7432,11.6781,11.706,15000.0
2005-08-11 12:00:00,12.6,12.62,12.5,12.52,26400.0,11.7153,11.7339,11.6223,11.6409,26400.0
2005-08-11 12:30:00,12.52,12.55,12.49,12.55,19800.0,11.6409,11.6688,11.613,11.6688,19800.0
2005-08-11 13:00:00,12.56,12.6,12.55,12.59,7800.0,11.6781,11.7153,11.6688,11.706,7800.0
2005-08-11 13:30:00,12.59,12.59,12.53,12.58,22200.0,11.706,11.706,11.6502,11.6967,22200.0
2005-08-11 14:00:00,12.58,12.59,12.51,12.53,27600.0,11.6967,11.706,11.6316,11.6502,27600.0
2005-08-11 14:30:00,12.53,12.61,12.51,12.61,20400.0,11.6502,11.7246,11.6316,11.7246,20400.0
2005-08-11 15:00:00,12.61,12.71,12.58,12.67,45600.0,11.7246,11.8175,11.6967,11.7804,45600.0
2005-08-11 15:30:00,12.65,12.68,12.63,12.67,41800.0,11.7618,11.7896,11.7432,11.7804,41800.0
2005-08-12 09:30:00,12.62,12.63,12.34,12.34,33200.0,11.7339,11.7432,11.4735,11.4735,33200.0
2005-08-12 10:00:00,12.35,12.37,12.26,12.34,33000.0,11.4828,11.5014,11.3991,11.4735,33000.0
2005-08-12 10:30:00,12.33,12.38,12.31,12.38,22600.0,11.4642,11.5107,11.4456,11.5107,22600.0
2005-08-12 11:00:00,12.38,12.41,12.32,12.32,19200.0,11.5107,11.5386,11.4549,11.4549,19200.0
2005-08-12 11:30:00,12.32,12.35,12.21,12.21,21200.0,11.4549,11.4828,11.3527,11.3527,21200.0
2005-08-12 12:00:00,12.21,12.37,12.21,12.32,27400.0,11.3527,11.5014,11.3527,11.4549,27400.0
2005-08-12 12:30:00,12.31,12.31,12.26,12.31,21400.0,11.4456,11.4456,11.3991,11.4456,21400.0
2005-08-12 13:00:00,12.33,12.43,12.29,12.43,19000.0,11.4642,11.5572,11.427,11.5572,19000.0
2005-08-12 13:30:00,12.44,12.47,12.37,12.39,43800.0,11.5665,11.5944,11.5014,11.52,43800.0
2005-08-12 14:00:00,12.39,12.47,12.38,12.45,34000.0,11.52,11.5944,11.5107,11.5758,34000.0
2005-08-12 14:30:00,12.44,12.45,12.4,12.45,15200.0,11.5665,11.5758,11.5293,11.5758,15200.0
2005-08-12 15:00:00,12.45,12.51,12.38,12.51,33200.0,11.5758,11.6316,11.5107,11.6316,33200.0
2005-08-12 15:30:00,12.51,12.52,12.38,12.4,39000.0,11.6316,11.6409,11.5107,11.5293,39000.0
2005-08-15 09:30:00,12.52,12.55,12.36,12.38,37600.0,11.6455,11.6734,11.4967,11.5153,37600.0
2005-08-15 10:00:00,12.37,12.4,12.33,12.35,27000.0,11.506,11.5339,11.4688,11.4874,27000.0
2005-08-15 10:30:00,12.35,12.37,12.33,12.34,29000.0,11.4874,11.506,11.4688,11.4781,29000.0
2005-08-15 11:00:00,12.36,12.44,12.35,12.44,18600.0,11.4967,11.5711,11.4874,11.5711,18600.0
2005-08-15 11:30:00,12.42,12.48,12.4,12.47,12600.0,11.5525,11.6083,11.5339,11.599,12600.0
2005-08-15 12:00:00,12.47,12.65,12.45,12.62,39400.0,11.599,11.7664,11.5804,11.7385,39400.0
2005-08-15 12:30:00,12.61,12.64,12.59,12.6,27600.0,11.7292,11.7571,11.7106,11.7199,27600.0
2005-08-15 13:00:00,12.6,12.6,12.56,12.6,37800.0,11.7199,11.7199,11.6827,11.7199,37800.0
2005-08-15 13:30:00,12.6,12.64,12.59,12.61,25600.0,11.7199,11.7571,11.7106,11.7292,25600.0
2005-08-15 14:00:00,12.6,12.62,12.57,12.6,30800.0,11.7199,11.7385,11.692,11.7199,30800.0
2005-08-15 14:30:00,12.6,12.6,12.53,12.59,28800.0,11.7199,11.7199,11.6548,11.7106,28800.0
2005-08-15 15:00:00,12.59,12.63,12.54,12.6,35200.0,11.7106,11.7478,11.6641,11.7199,35200.0
2005-08-15 15:30:00,12.59,12.62,12.53,12.55,102600.0,11.7106,11.7385,11.6548,11.6734,102600.0
2005-08-16 09:30:00,12.58,12.6,12.28,12.4,58800.0,11.7013,11.7199,11.4223,11.5339,58800.0
2005-08-16 10:00:00,12.37,12.44,12.33,12.41,34800.0,11.506,11.5711,11.4688,11.5432,34800.0
2005-08-16 10:30:00,12.41,12.41,12.27,12.28,28000.0,11.5432,11.5432,11.413,11.4223,28000.0
2005-08-16 11:00:00,12.28,12.37,12.28,12.36,17000.0,11.4223,11.506,11.4223,11.4967,17000.0
2005-08-16 11:30:00,12.36,12.43,12.31,12.31,24400.0,11.4967,11.5618,11.4502,11.4502,24400.0
2005-08-16 12:00:00,12.31,12.31,12.25,12.29,37000.0,11.4502,11.4502,11.3944,11.4316,37000.0
2005-08-16 12:30:00,12.29,12.31,12.29,12.31,19200.0,11.4316,11.4502,11.4316,11.4502,19200.0
2005-08-16 13:00:00,12.31,12.33,12.31,12.31,26600.0,11.4502,11.4688,11.4502,11.4502,26600.0
2005-08-16 13:30:00,12.31,12.36,12.31,12.35,22400.0,11.4502,11.4967,11.4502,11.4874,22400.0
2005-08-16 14:00:00,12.35,12.37,12.31,12.31,23000.0,11.4874,11.506,11.4502,11.4502,23000.0
2005-08-16 14:30:00,12.31,12.45,12.31,12.42,32600.0,11.4502,11.5804,11.4502,11.5525,32600.0
2005-08-16 15:00:00,12.42,12.45,12.3,12.35,36000.0,11.5525,11.5804,11.4409,11.4874,36000.0
2005-08-16 15:30:00,12.36,12.47,12.35,12.44,97200.0,11.4967,11.599,11.4874,11.5711,97200.0
2005-08-17 09:30:00,12.38,12.4,12.21,12.22,47400.0,11.5153,11.5339,11.3572,11.3665,47400.0
2005-08-17 10:00:00,12.24,12.36,12.22,12.34,24800.0,11.3851,11.4967,11.3665,11.4781,24800.0
2005-08-17 10:30:00,12.33,12.5,12.29,12.46,29800.0,11.4688,11.6269,11.4316,11.5897,29800.0
2005-08-17 11:00:00,12.45,12.47,12.36,12.41,24200.0,11.5804,11.599,11.4967,11.5432,24200.0
2005-08-17 11:30:00,12.43,12.43,12.35,12.4,15400.0,11.5618,11.5618,11.4874,11.5339,15400.0
2005-08-17 12:00:00,12.38,12.41,12.35,12.4,17000.0,11.5153,11.5432,11.4874,11.5339,17000.0
2005-08-17 12:30:00,12.42,12.45,12.38,12.38,7800.0,11.5525,11.5804,11.5153,11.5153,7800.0
2005-08-17 13:00:00,12.37,12.43,12.37,12.4,10800.0,11.506,11.5618,11.506,11.5339,10800.0
2005-08-17 13:30:00,12.42,12.42,12.3,12.34,21200.0,11.5525,11.5525,11.4409,11.4781,21200.0
2005-08-17 14:00:00,12.36,12.37,12.26,12.34,36400.0,11.4967,11.506,11.4037,11.4781,36400.0
2005-08-17 14:30:00,12.33,12.33,12.25,12.29,31800.0,11.4688,11.4688,11.3944,11.4316,31800.0
2005-08-17 15:00:00,12.28,12.37,12.26,12.34,24000.0,11.4223,11.506,11.4037,11.4781,24000.0
2005-08-17 15:30:00,12.32,12.38,12.29,12.31,43200.0,11.4595,11.5153,11.4316,11.4502,43200.0
2005-08-18 09:30:00,12.25,12.25,12.1,12.12,24400.0,11.3944,11.3944,11.2549,11.2735,24400.0
2005-08-18 10:00:00,12.12,12.2,12.1,12.19,24400.0,11.2735,11.3479,11.2549,11.3386,24400.0
2005-08-18 10:30:00,12.19,12.24,12.19,12.21,21200.0,11.3386,11.3851,11.3386,11.3572,21200.0
2005-08-18 11:00:00,12.21,12.23,12.16,12.18,47800.0,11.3572,11.3758,11.3107,11.3293,47800.0
2005-08-18 11:30:00,12.17,12.17,12.11,12.15,49800.0,11.32,11.32,11.2642,11.3014,49800.0
2005-08-18 12:00:00,12.13,12.3,12.13,12.28,75800.0,11.2828,11.4409,11.2828,11.4223,75800.0
2005-08-18 12:30:00,12.3,12.33,12.27,12.28,27000.0,11.4409,11.4688,11.413,11.4223,27000.0
2005-08-18 13:00:00,12.28,12.36,12.28,12.34,35600.0,11.4223,11.4967,11.4223,11.4781,35600.0
2005-08-18 13:30:00,12.36,12.38,12.32,12.34,17200.0,11.4967,11.5153,11.4595,11.4781,17200.0
2005-08-18 14:00:00,12.34,12.35,12.27,12.27,15200.0,11.4781,11.4874,11.413,11.413,15200.0
2005-08-18 14:30:00,12.26,12.31,12.23,12.25,24600.0,11.4037,11.4502,11.3758,11.3944,24600.0
2005-08-18 15:00:00,12.24,12.3,12.23,12.28,21200.0,11.3851,11.4409,11.3758,11.4223,21200.0
2005-08-18 15:30:00,12.27,12.35,12.27,12.32,33800.0,11.413,11.4874,11.413,11.4595,33800.0
2005-08-19 09:30:00,12.38,12.4,12.34,12.38,31400.0,11.5153,11.5339,11.4781,11.5153,31400.0
2005-08-19 10:00:00,12.38,12.65,12.38,12.59,329200.0,11.5153,11.7664,11.5153,11.7106,329200.0
2005-08-19 10:30:00,12.58,12.68,12.58,12.65,55200.0,11.7013,11.7943,11.7013,11.7664,55200.0
2005-08-19 11:00:00,12.65,12.65,12.59,12.63,70000.0,11.7664,11.7664,11.7106,11.7478,70000.0
2005-08-19 11:30:00,12.63,12.75,12.62,12.69,53200.0,11.7478,11.8595,11.7385,11.8036,53200.0
2005-08-19 12:00:00,12.7,12.74,12.68,12.74,19400.0,11.8129,11.8502,11.7943,11.8502,19400.0
2005-08-19 12:30:00,12.72,12.72,12.63,12.63,26000.0,11.8316,11.8316,11.7478,11.7478,26000.0
2005-08-19 13:00:00,12.63,12.63,12.59,12.59,19200.0,11.7478,11.7478,11.7106,11.7106,19200.0
2005-08-19 13:30:00,12.59,12.65,12.59,12.65,59400.0,11.7106,11.7664,11.7106,11.7664,59400.0
2005-08-19 14:00:00,12.64,12.87,12.64,12.84,230200.0,11.7571,11.9711,11.7571,11.9432,230200.0
2005-08-19 14:30:00,12.84,12.95,12.77,12.78,154800.0,11.9432,12.0455,11.8781,11.8874,154800.0
2005-08-19 15:00:00,12.78,12.97,12.78,12.88,105000.0,11.8874,12.0641,11.8874,11.9804,105000.0
2005-08-19 15:30:00,12.88,12.94,12.81,12.85,102200.0,11.9804,12.0362,11.9153,11.9525,102200.0
2005-08-22 09:30:00,12.95,13.19,12.94,13.09,92800.0,12.0455,12.2687,12.0362,12.1757,92800.0
2005-08-22 10:00:00,13.11,13.11,12.99,12.99,57400.0,12.1943,12.1943,12.0827,12.0827,57400.0
2005-08-22 10:30:00,13.02,13.03,12.97,13.01,157800.0,12.1106,12.1199,12.0641,12.1013,157800.0
2005-08-22 11:00:00,13.01,13.01,12.89,12.94,212600.0,12.1013,12.1013,11.9897,12.0362,212600.0
2005-08-22 11:30:00,12.94,12.99,12.92,12.96,145800.0,12.0362,12.0827,12.0176,12.0548,145800.0
2005-08-22 12:00:00,12.96,12.97,12.89,12.92,100800.0,12.0548,12.0641,11.9897,12.0176,100800.0
2005-08-22 12:30:00,12.9,12.95,12.89,12.94,87800.0,11.999,12.0455,11.9897,12.0362,87800.0
2005-08-22 13:00:00,12.93,12.94,12.9,12.94,82200.0,12.0269,12.0362,11.999,12.0362,82200.0
2005-08-22 13:30:00,12.93,12.95,12.91,12.93,52000.0,12.0269,12.0455,12.0083,12.0269,52000.0
2005-08-22 14:00:00,12.92,12.94,12.88,12.9,46600.0,12.0176,12.0362,11.9804,11.999,46600.0
2005-08-22 14:30:00,12.9,12.94,12.9,12.9,59200.0,11.999,12.0362,11.999,11.999,59200.0
2005-08-22 15:00:00,12.9,12.93,12.85,12.88,134400.0,11.999,12.0269,11.9525,11.9804,134400.0
2005-08-22 15:30:00,12.88,12.93,12.85,12.88,264200.0,11.9804,12.0269,11.9525,11.9804,264200.0
2005-08-23 09:30:00,12.9,12.92,12.78,12.79,39800.0,11.999,12.0176,11.8874,11.8967,39800.0
2005-08-23 10:00:00,12.8,12.8,12.6,12.74,112000.0,11.906,11.906,11.7199,11.8502,112000.0
2005-08-23 10:30:00,12.74,12.76,12.68,12.68,26800.0,11.8502,11.8688,11.7943,11.7943,26800.0
2005-08-23 11:00:00,12.68,12.71,12.63,12.7,32800.0,11.7943,11.8223,11.7478,11.8129,32800.0
2005-08-23 11:30:00,12.7,12.71,12.67,12.68,35400.0,11.8129,11.8223,11.785,11.7943,35400.0
2005-08-23 12:00:00,12.69,12.69,12.61,12.61,18600.0,11.8036,11.8036,11.7292,11.7292,18600.0
2005-08-23 12:30:00,12.61,12.61,12.54,12.58,28800.0,11.7292,11.7292,11.6641,11.7013,28800.0
2005-08-23 13:00:00,12.6,12.61,12.58,12.58,10800.0,11.7199,11.7292,11.7013,11.7013,10800.0
2005-08-23 13:30:00,12.59,12.7,12.59,12.68,15200.0,11.7106,11.8129,11.7106,11.7943,15200.0
2005-08-23 14:00:00,12.67,12.68,12.65,12.65,25000.0,11.785,11.7943,11.7664,11.7664,25000.0
2005-08-23 14:30:00,12.65,12.78,12.65,12.76,19200.0,11.7664,11.8874,11.7664,11.8688,19200.0
2005-08-23 15:00:00,12.76,12.76,12.68,12.7,21200.0,11.8688,11.8688,11.7943,11.8129,21200.0
2005-08-23 15:30:00,12.69,12.7,12.65,12.66,39800.0,11.8036,11.8129,11.7664,11.7757,39800.0
2005-08-24 09:30:00,12.68,12.68,12.59,12.61,64000.0,11.7943,11.7943,11.7106,11.7292,64000.0
2005-08-24 10:00:00,12.62,12.68,12.59,12.6,94000.0,11.7385,11.7943,11.7106,11.7199,94000.0
2005-08-24 10:30:00,12.6,12.67,12.59,12.63,105000.0,11.7199,11.785,11.7106,11.7478,105000.0
2005-08-24 11:00:00,12.63,12.65,12.62,12.62,18000.0,11.7478,11.7664,11.7385,11.7385,18000.0
2005-08-24 11:30:00,12.62,12.63,12.59,12.6,82400.0,11.7385,11.7478,11.7106,11.7199,82400.0
2005-08-24 12:00:00,12.6,12.63,12.59,12.62,22200.0,11.7199,11.7478,11.7106,11.7385,22200.0
2005-08-24 12:30:00,12.62,12.63,12.58,12.6,59800.0,11.7385,11.7478,11.7013,11.7199,59800.0
2005-08-24 13:00:00,12.6,12.6,12.57,12.58,36600.0,11.7199,11.7199,11.692,11.7013,36600.0
2005-08-24 13:30:00,12.59,12.6,12.56,12.6,37800.0,11.7106,11.7199,11.6827,11.7199,37800.0
2005-08-24 14:00:00,12.59,12.6,12.52,12.55,16400.0,11.7106,11.7199,11.6455,11.6734,16400.0
2005-08-24 14:30:00,12.55,12.55,12.44,12.44,34800.0,11.6734,11.6734,11.5711,11.5711,34800.0
2005-08-24 15:00:00,12.44,12.47,12.23,12.38,161200.0,11.5711,11.599,11.3758,11.5153,161200.0
2005-08-24 15:30:00,12.4,12.51,12.33,12.39,98800.0,11.5339,11.6362,11.4688,11.5246,98800.0
2005-08-25 09:30:00,12.38,12.47,12.33,12.38,51800.0,11.5153,11.599,11.4688,11.5153,51800.0
2005-08-25 10:00:00,12.35,12.37,12.3,12.35,38400.0,11.4874,11.506,11.4409,11.4874,38400.0
2005-08-25 10:30:00,12.35,12.43,12.34,12.41,22800.0,11.4874,11.5618,11.4781,11.5432,22800.0
2005-08-25 11:00:00,12.42,12.47,12.42,12.46,16000.0,11.5525,11.599,11.5525,11.5897,16000.0
2005-08-25 11:30:00,12.45,12.46,12.4,12.42,9400.0,11.5804,11.5897,11.5339,11.5525,9400.0
2005-08-25 12:00:00,12.44,12.44,12.4,12.41,7400.0,11.5711,11.5711,11.5339,11.5432,7400.0
2005-08-25 12:30:00,12.41,12.44,12.39,12.44,6400.0,11.5432,11.5711,11.5246,11.5711,6400.0
2005-08-25 13:00:00,12.44,12.47,12.4,12.44,14200.0,11.5711,11.599,11.5339,11.5711,14200.0
2005-08-25 13:30:00,12.45,12.49,12.41,12.45,15600.0,11.5804,11.6176,11.5432,11.5804,15600.0
2005-08-25 14:00:00,12.44,12.49,12.43,12.49,9600.0,11.5711,11.6176,11.5618,11.6176,9600.0
2005-08-25 14:30:00,12.47,12.49,12.46,12.49,8200.0,11.599,11.6176,11.5897,11.6176,8200.0
2005-08-25 15:00:00,12.48,12.49,12.47,12.47,9600.0,11.6083,11.6176,11.599,11.599,9600.0
2005-08-25 15:30:00,12.47,12.5,12.43,12.5,30200.0,11.599,11.6269,11.5618,11.6269,30200.0
2005-08-26 09:30:00,12.4,12.4,12.06,12.21,61800.0,11.5339,11.5339,11.2177,11.3572,61800.0
2005-08-26 10:00:00,12.18,12.2,12.02,12.19,45000.0,11.3293,11.3479,11.1804,11.3386,45000.0
2005-08-26 10:30:00,12.21,12.22,12.15,12.22,38400.0,11.3572,11.3665,11.3014,11.3665,38400.0
2005-08-26 11:00:00,12.22,12.22,12.13,12.13,25200.0,11.3665,11.3665,11.2828,11.2828,25200.0
2005-08-26 11:30:00,12.13,12.13,12.05,12.09,23600.0,11.2828,11.2828,11.2083,11.2456,23600.0
2005-08-26 12:00:00,12.09,12.22,12.09,12.21,21200.0,11.2456,11.3665,11.2456,11.3572,21200.0
2005-08-26 12:30:00,12.2,12.2,12.13,12.15,16000.0,11.3479,11.3479,11.2828,11.3014,16000.0
2005-08-26 13:00:00,12.15,12.15,12.12,12.13,10200.0,11.3014,11.3014,11.2735,11.2828,10200.0
2005-08-26 13:30:00,12.12,12.15,12.12,12.15,23400.0,11.2735,11.3014,11.2735,11.3014,23400.0
2005-08-26 14:00:00,12.15,12.21,12.13,12.19,66200.0,11.3014,11.3572,11.2828,11.3386,66200.0
2005-08-26 14:30:00,12.19,12.19,12.12,12.18,47000.0,11.3386,11.3386,11.2735,11.3293,47000.0
2005-08-26 15:00:00,12.18,12.19,12.13,12.19,31800.0,11.3293,11.3386,11.2828,11.3386,31800.0
2005-08-26 15:30:00,12.21,12.21,12.13,12.18,55400.0,11.3572,11.3572,11.2828,11.3293,55400.0
2005-08-29 09:30:00,12.2,12.28,12.17,12.27,46600.0,11.3479,11.4223,11.32,11.413,46600.0
2005-08-29 10:00:00,12.28,12.49,12.23,12.42,96800.0,11.4223,11.6176,11.3758,11.5525,96800.0
2005-08-29 10:30:00,12.42,12.43,12.37,12.41,46200.0,11.5525,11.5618,11.506,11.5432,46200.0
2005-08-29 11:00:00,12.4,12.45,12.4,12.43,33800.0,11.5339,11.5804,11.5339,11.5618,33800.0
2005-08-29 11:30:00,12.44,12.55,12.44,12.52,51000.0,11.5711,11.6734,11.5711,11.6455,51000.0
2005-08-29 12:00:00,12.5,12.55,12.49,12.54,23800.0,11.6269,11.6734,11.6176,11.6641,23800.0
2005-08-29 12:30:00,12.54,12.54,12.47,12.49,22400.0,11.6641,11.6641,11.599,11.6176,22400.0
2005-08-29 13:00:00,12.49,12.62,12.49,12.52,28800.0,11.6176,11.7385,11.6176,11.6455,28800.0
2005-08-29 13:30:00,12.54,12.57,12.53,12.56,42000.0,11.6641,11.692,11.6548,11.6827,42000.0
2005-08-29 14:00:00,12.56,12.56,12.51,12.52,31400.0,11.6827,11.6827,11.6362,11.6455,31400.0
2005-08-29 14:30:00,12.53,12.65,12.53,12.61,64200.0,11.6548,11.7664,11.6548,11.7292,64200.0
2005-08-29 15:00:00,12.61,12.67,12.59,12.63,63000.0,11.7292,11.785,11.7106,11.7478,63000.0
2005-08-29 15:30:00,12.64,12.72,12.61,12.7,145000.0,11.7571,11.8316,11.7292,11.8129,145000.0
2005-08-30 09:30:00,12.71,12.79,12.68,12.76,161200.0,11.8223,11.8967,11.7943,11.8688,161200.0
2005-08-30 10:00:00,12.76,12.77,12.61,12.61,50600.0,11.8688,11.8781,11.7292,11.7292,50600.0
2005-08-30 10:30:00,12.61,12.61,12.49,12.56,48600.0,11.7292,11.7292,11.6176,11.6827,48600.0
2005-08-30 11:00:00,12.57,12.6,12.47,12.49,112200.0,11.692,11.7199,11.599,11.6176,112200.0
2005-08-30 11:30:00,12.49,12.53,12.49,12.52,69200.0,11.6176,11.6548,11.6176,11.6455,69200.0
2005-08-30 12:00:00,12.52,12.55,12.51,12.52,25800.0,11.6455,11.6734,11.6362,11.6455,25800.0
2005-08-30 12:30:00,12.53,12.55,12.51,12.54,71200.0,11.6548,11.6734,11.6362,11.6641,71200.0
2005-08-30 13:00:00,12.54,12.63,12.53,12.63,89200.0,11.6641,11.7478,11.6548,11.7478,89200.0
2005-08-30 13:30:00,12.61,12.68,12.61,12.66,35400.0,11.7292,11.7943,11.7292,11.7757,35400.0
2005-08-30 14:00:00,12.67,12.67,12.58,12.63,39200.0,11.785,11.785,11.7013,11.7478,39200.0
2005-08-30 14:30:00,12.63,12.68,12.58,12.59,48000.0,11.7478,11.7943,11.7013,11.7106,48000.0
2005-08-30 15:00:00,12.59,12.63,12.58,12.62,33200.0,11.7106,11.7478,11.7013,11.7385,33200.0
2005-08-30 15:30:00,12.6,12.68,12.6,12.65,64800.0,11.7199,11.7943,11.7199,11.7664,64800.0
2005-08-31 09:30:00,12.88,12.92,12.78,12.78,110200.0,11.9804,12.0176,11.8874,11.8874,110200.0
2005-08-31 10:00:00,12.75,12.81,12.71,12.79,53600.0,11.8595,11.9153,11.8223,11.8967,53600.0
2005-08-31 10:30:00,12.8,12.9,12.79,12.84,26400.0,11.906,11.999,11.8967,11.9432,26400.0
2005-08-31 11:00:00,12.83,12.95,12.83,12.93,19400.0,11.9339,12.0455,11.9339,12.0269,19400.0
2005-08-31 11:30:00,12.92,12.97,12.89,12.93,18800.0,12.0176,12.0641,11.9897,12.0269,18800.0
2005-08-31 12:00:00,12.93,12.95,12.82,12.86,21400.0,12.0269,12.0455,11.9246,11.9618,21400.0
2005-08-31 12:30:00,12.86,12.95,12.85,12.93,14600.0,11.9618,12.0455,11.9525,12.0269,14600.0
2005-08-31 13:00:00,12.92,13.02,12.92,12.97,62200.0,12.0176,12.1106,12.0176,12.0641,62200.0
2005-08-31 13:30:00,12.97,13.01,12.95,12.99,37400.0,12.0641,12.1013,12.0455,12.0827,37400.0
2005-08-31 14:00:00,12.97,13.0,12.93,12.96,30600.0,12.0641,12.092,12.0269,12.0548,30600.0
2005-08-31 14:30:00,12.97,13.03,12.94,13.03,29600.0,12.0641,12.1199,12.0362,12.1199,29600.0
2005-08-31 15:00:00,13.03,13.05,12.99,13.04,44400.0,12.1199,12.1385,12.0827,12.1292,44400.0
2005-08-31 15:30:00,13.04,13.05,12.97,13.0,49800.0,12.1292,12.1385,12.0641,12.092,49800.0
2005-09-01 09:30:00,13.0,13.09,12.96,13.05,29600.0,12.092,12.1757,12.0548,12.1385,29600.0
2005-09-01 10:00:00,13.05,13.05,13.0,13.01,27200.0,12.1385,12.1385,12.092,12.1013,27200.0
2005-09-01 10:30:00,13.01,13.04,13.0,13.04,20200.0,12.1013,12.1292,12.092,12.1292,20200.0
2005-09-01 11:00:00,13.03,13.1,13.02,13.06,35400.0,12.1199,12.185,12.1106,12.1478,35400.0
2005-09-01 11:30:00,13.06,13.13,13.04,13.08,46000.0,12.1478,12.2129,12.1292,12.1664,46000.0
2005-09-01 12:00:00,13.08,13.08,13.03,13.03,9800.0,12.1664,12.1664,12.1199,12.1199,9800.0
2005-09-01 12:30:00,13.04,13.07,13.0,13.01,18000.0,12.1292,12.1571,12.092,12.1013,18000.0
2005-09-01 13:00:00,13.01,13.04,13.0,13.02,19000.0,12.1013,12.1292,12.092,12.1106,19000.0
2005-09-01 13:30:00,13.03,13.05,12.96,12.98,17600.0,12.1199,12.1385,12.0548,12.0734,17600.0
2005-09-01 14:00:00,12.98,13.06,12.97,13.01,10600.0,12.0734,12.1478,12.0641,12.1013,10600.0
2005-09-01 14:30:00,13.01,13.06,13.01,13.01,51200.0,12.1013,12.1478,12.1013,12.1013,51200.0
2005-09-01 15:00:00,12.99,13.05,12.99,13.01,31200.0,12.0827,12.1385,12.0827,12.1013,31200.0
2005-09-01 15:30:00,12.99,13.01,12.96,12.97,67400.0,12.0827,12.1013,12.0548,12.0641,67400.0
2005-09-02 09:30:00,13.05,13.12,13.05,13.09,30800.0,12.1385,12.2036,12.1385,12.1757,30800.0
2005-09-02 10:00:00,13.1,13.22,13.1,13.13,30800.0,12.185,12.2966,12.185,12.2129,30800.0
2005-09-02 10:30:00,13.12,13.15,13.08,13.12,27000.0,12.2036,12.2315,12.1664,12.2036,27000.0
2005-09-02 11:00:00,13.11,13.12,13.08,13.09,34000.0,12.1943,12.2036,12.1664,12.1757,34000.0
2005-09-02 11:30:00,13.09,13.09,13.06,13.08,31400.0,12.1757,12.1757,12.1478,12.1664,31400.0
2005-09-02 12:00:00,13.09,13.18,13.09,13.13,15000.0,12.1757,12.2594,12.1757,12.2129,15000.0
2005-09-02 12:30:00,13.14,13.17,13.11,13.15,8000.0,12.2222,12.2501,12.1943,12.2315,8000.0
2005-09-02 13:00:00,13.16,13.19,13.15,13.17,10800.0,12.2408,12.2687,12.2315,12.2501,10800.0
2005-09-02 13:30:00,13.19,13.19,13.15,13.17,23400.0,12.2687,12.2687,12.2315,12.2501,23400.0
2005-09-02 14:00:00,13.18,13.19,13.15,13.16,19000.0,12.2594,12.2687,12.2315,12.2408,19000.0
2005-09-02 14:30:00,13.17,13.17,13.13,13.13,17800.0,12.2501,12.2501,12.2129,12.2129,17800.0
2005-09-02 15:00:00,13.13,13.15,13.09,13.1,24600.0,12.2129,12.2315,12.1757,12.185,24600.0
2005-09-02 15:30:00,13.09,13.13,13.06,13.13,41000.0,12.1757,12.2129,12.1478,12.2129,41000.0
2005-09-06 09:30:00,13.2,13.43,13.19,13.4,80000.0,12.278,12.492,12.2687,12.4641,80000.0
2005-09-06 10:00:00,13.4,13.6,13.4,13.59,215800.0,12.4641,12.6501,12.4641,12.6408,215800.0
2005-09-06 10:30:00,13.61,13.83,13.61,13.67,122400.0,12.6594,12.864,12.6594,12.7152,122400.0
2005-09-06 11:00:00,13.66,13.66,13.28,13.31,168800.0,12.7059,12.7059,12.3524,12.3803,168800.0
2005-09-06 11:30:00,13.31,13.37,13.31,13.34,130000.0,12.3803,12.4362,12.3803,12.4082,130000.0
2005-09-06 12:00:00,13.34,13.4,13.33,13.38,31600.0,12.4082,12.4641,12.3989,12.4455,31600.0
2005-09-06 12:30:00,13.38,13.41,13.35,13.35,41200.0,12.4455,12.4734,12.4175,12.4175,41200.0
2005-09-06 13:00:00,13.36,13.37,13.28,13.33,90600.0,12.4268,12.4362,12.3524,12.3989,90600.0
2005-09-06 13:30:00,13.33,13.36,13.29,13.35,16600.0,12.3989,12.4268,12.3617,12.4175,16600.0
2005-09-06 14:00:00,13.33,13.41,13.33,13.39,32600.0,12.3989,12.4734,12.3989,12.4548,32600.0
2005-09-06 14:30:00,13.39,13.46,13.37,13.43,35200.0,12.4548,12.5199,12.4362,12.492,35200.0
2005-09-06 15:00:00,13.42,13.43,13.35,13.42,45800.0,12.4827,12.492,12.4175,12.4827,45800.0
2005-09-06 15:30:00,13.4,13.48,13.39,13.46,54000.0,12.4641,12.5385,12.4548,12.5199,54000.0
2005-09-07 09:30:00,13.49,13.56,13.38,13.38,92800.0,12.5478,12.6129,12.4455,12.4455,92800.0
2005-09-07 10:00:00,13.35,13.41,13.33,13.41,14800.0,12.4175,12.4734,12.3989,12.4734,14800.0
2005-09-07 10:30:00,13.36,13.47,13.36,13.45,13000.0,12.4268,12.5292,12.4268,12.5106,13000.0
2005-09-07 11:00:00,13.46,13.46,13.39,13.4,14600.0,12.5199,12.5199,12.4548,12.4641,14600.0
2005-09-07 11:30:00,13.4,13.4,13.37,13.38,8800.0,12.4641,12.4641,12.4362,12.4455,8800.0
2005-09-07 12:00:00,13.38,13.38,13.34,13.34,27000.0,12.4455,12.4455,12.4082,12.4082,27000.0
2005-09-07 12:30:00,13.37,13.37,13.33,13.37,23200.0,12.4362,12.4362,12.3989,12.4362,23200.0
2005-09-07 13:00:00,13.36,13.44,13.35,13.42,13800.0,12.4268,12.5013,12.4175,12.4827,13800.0
2005-09-07 13:30:00,13.43,13.46,13.43,13.43,8200.0,12.492,12.5199,12.492,12.492,8200.0
2005-09-07 14:00:00,13.43,13.47,13.43,13.43,16400.0,12.492,12.5292,12.492,12.492,16400.0
2005-09-07 14:30:00,13.43,13.46,13.4,13.43,11200.0,12.492,12.5199,12.4641,12.492,11200.0
2005-09-07 15:00:00,13.43,13.49,13.42,13.48,33200.0,12.492,12.5478,12.4827,12.5385,33200.0
2005-09-07 15:30:00,13.47,13.5,13.43,13.5,29800.0,12.5292,12.5571,12.492,12.5571,29800.0
2005-09-08 09:30:00,13.43,13.48,13.35,13.43,70400.0,12.492,12.5385,12.4175,12.492,70400.0
2005-09-08 10:00:00,13.4,13.47,13.38,13.4,103200.0,12.4641,12.5292,12.4455,12.4641,103200.0
2005-09-08 10:30:00,13.39,13.44,13.38,13.38,18000.0,12.4548,12.5013,12.4455,12.4455,18000.0
2005-09-08 11:00:00,13.37,13.39,13.36,13.36,14600.0,12.4362,12.4548,12.4268,12.4268,14600.0
2005-09-08 11:30:00,13.36,13.4,13.36,13.39,11600.0,12.4268,12.4641,12.4268,12.4548,11600.0
2005-09-08 12:00:00,13.39,13.4,13.36,13.39,20600.0,12.4548,12.4641,12.4268,12.4548,20600.0
2005-09-08 12:30:00,13.4,13.4,13.37,13.4,2600.0,12.4641,12.4641,12.4362,12.4641,2600.0
2005-09-08 13:00:00,13.39,13.4,13.33,13.35,18200.0,12.4548,12.4641,12.3989,12.4175,18200.0
2005-09-08 13:30:00,13.35,13.35,13.31,13.34,18000.0,12.4175,12.4175,12.3803,12.4082,18000.0
2005-09-08 14:00:00,13.35,13.35,13.3,13.31,28600.0,12.4175,12.4175,12.371,12.3803,28600.0
2005-09-08 14:30:00,13.3,13.33,13.25,13.25,16200.0,12.371,12.3989,12.3245,12.3245,16200.0
2005-09-08 15:00:00,13.24,13.25,13.18,13.22,34200.0,12.3152,12.3245,12.2594,12.2966,34200.0
2005-09-08 15:30:00,13.23,13.33,13.23,13.29,29200.0,12.3059,12.3989,12.3059,12.3617,29200.0
2005-09-09 09:30:00,13.3,13.3,13.15,13.22,36200.0,12.371,12.371,12.2315,12.2966,36200.0
2005-09-09 10:00:00,13.18,13.21,13.13,13.15,43200.0,12.2594,12.2873,12.2129,12.2315,43200.0
2005-09-09 10:30:00,13.15,13.15,13.1,13.13,21600.0,12.2315,12.2315,12.185,12.2129,21600.0
2005-09-09 11:00:00,13.14,13.17,13.13,13.15,31000.0,12.2222,12.2501,12.2129,12.2315,31000.0
2005-09-09 11:30:00,13.15,13.27,13.15,13.26,20000.0,12.2315,12.3431,12.2315,12.3338,20000.0
2005-09-09 12:00:00,13.26,13.26,13.22,13.22,5400.0,12.3338,12.3338,12.2966,12.2966,5400.0
2005-09-09 12:30:00,13.22,13.22,13.18,13.22,13800.0,12.2966,12.2966,12.2594,12.2966,13800.0
2005-09-09 13:00:00,13.22,13.22,13.19,13.2,7000.0,12.2966,12.2966,12.2687,12.278,7000.0
2005-09-09 13:30:00,13.2,13.2,13.15,13.18,16000.0,12.278,12.278,12.2315,12.2594,16000.0
2005-09-09 14:00:00,13.18,13.19,13.15,13.19,14800.0,12.2594,12.2687,12.2315,12.2687,14800.0
2005-09-09 14:30:00,13.19,13.22,13.18,13.22,32000.0,12.2687,12.2966,12.2594,12.2966,32000.0
2005-09-09 15:00:00,13.22,13.22,13.2,13.21,12800.0,12.2966,12.2966,12.278,12.2873,12800.0
2005-09-09 15:30:00,13.21,13.27,13.2,13.26,46800.0,12.2873,12.3431,12.278,12.3338,46800.0
2005-09-12 09:30:00,13.27,13.49,13.24,13.39,47600.0,12.3431,12.5478,12.3152,12.4548,47600.0
2005-09-12 10:00:00,13.37,13.45,13.37,13.38,29200.0,12.4362,12.5106,12.4362,12.4455,29200.0
2005-09-12 10:30:00,13.37,13.37,13.31,13.35,12200.0,12.4362,12.4362,12.3803,12.4175,12200.0
2005-09-12 11:00:00,13.35,13.38,13.34,13.37,19200.0,12.4175,12.4455,12.4082,12.4362,19200.0
2005-09-12 11:30:00,13.38,13.4,13.38,13.4,10600.0,12.4455,12.4641,12.4455,12.4641,10600.0
2005-09-12 12:00:00,13.4,13.46,13.38,13.4,27800.0,12.4641,12.5199,12.4455,12.4641,27800.0
2005-09-12 12:30:00,13.4,13.4,13.37,13.4,15200.0,12.4641,12.4641,12.4362,12.4641,15200.0
2005-09-12 13:00:00,13.4,13.41,13.4,13.4,7200.0,12.4641,12.4734,12.4641,12.4641,7200.0
2005-09-12 13:30:00,13.4,13.43,13.37,13.38,10400.0,12.4641,12.492,12.4362,12.4455,10400.0
2005-09-12 14:00:00,13.36,13.41,13.35,13.41,25200.0,12.4268,12.4734,12.4175,12.4734,25200.0
2005-09-12 14:30:00,13.43,13.47,13.42,13.45,31600.0,12.492,12.5292,12.4827,12.5106,31600.0
2005-09-12 15:00:00,13.44,13.49,13.4,13.49,20600.0,12.5013,12.5478,12.4641,12.5478,20600.0
2005-09-12 15:30:00,13.48,13.49,13.43,13.43,75400.0,12.5385,12.5478,12.492,12.492,75400.0
2005-09-13 09:30:00,13.4,13.4,13.22,13.26,31400.0,12.4641,12.4641,12.2966,12.3338,31400.0
2005-09-13 10:00:00,13.28,13.33,13.1,13.31,47600.0,12.3524,12.3989,12.185,12.3803,47600.0
2005-09-13 10:30:00,13.31,13.33,13.28,13.3,21000.0,12.3803,12.3989,12.3524,12.371,21000.0
2005-09-13 11:00:00,13.3,13.3,13.13,13.15,68800.0,12.371,12.371,12.2129,12.2315,68800.0
2005-09-13 11:30:00,13.15,13.21,13.15,13.19,9200.0,12.2315,12.2873,12.2315,12.2687,9200.0
2005-09-13 12:00:00,13.21,13.23,13.19,13.23,4600.0,12.2873,12.3059,12.2687,12.3059,4600.0
2005-09-13 12:30:00,13.25,13.29,13.24,13.29,3200.0,12.3245,12.3617,12.3152,12.3617,3200.0
2005-09-13 13:00:00,13.28,13.28,13.26,13.27,3200.0,12.3524,12.3524,12.3338,12.3431,3200.0
2005-09-13 13:30:00,13.27,13.28,13.26,13.28,3000.0,12.3431,12.3524,12.3338,12.3524,3000.0
2005-09-13 14:00:00,13.28,13.36,13.26,13.35,15600.0,12.3524,12.4268,12.3338,12.4175,15600.0
2005-09-13 14:30:00,13.34,13.36,13.26,13.27,8600.0,12.4082,12.4268,12.3338,12.3431,8600.0
2005-09-13 15:00:00,13.27,13.27,13.21,13.26,25800.0,12.3431,12.3431,12.2873,12.3338,25800.0
2005-09-13 15:30:00,13.26,13.31,13.26,13.3,64200.0,12.3338,12.3803,12.3338,12.371,64200.0
2005-09-14 09:30:00,13.35,13.38,13.3,13.3,6400.0,12.4175,12.4455,12.371,12.371,6400.0
2005-09-14 10:00:00,13.3,13.33,13.29,13.31,8800.0,12.371,12.3989,12.3617,12.3803,8800.0
2005-09-14 10:30:00,13.3,13.34,13.28,13.32,5800.0,12.371,12.4082,12.3524,12.3896,5800.0
2005-09-14 11:00:00,13.32,13.33,13.29,13.3,5600.0,12.3896,12.3989,12.3617,12.371,5600.0
2005-09-14 11:30:00,13.29,13.3,13.28,13.28,3400.0,12.3617,12.371,12.3524,12.3524,3400.0
2005-09-14 12:00:00,13.28,13.29,13.22,13.22,14800.0,12.3524,12.3617,12.2966,12.2966,14800.0
2005-09-14 12:30:00,13.24,13.24,13.17,13.17,22800.0,12.3152,12.3152,12.2501,12.2501,22800.0
2005-09-14 13:00:00,13.19,13.2,13.18,13.2,5400.0,12.2687,12.278,12.2594,12.278,5400.0
2005-09-14 13:30:00,13.17,13.18,13.11,13.13,23200.0,12.2501,12.2594,12.1943,12.2129,23200.0
2005-09-14 14:00:00,13.13,13.15,13.09,13.09,31000.0,12.2129,12.2315,12.1757,12.1757,31000.0
2005-09-14 14:30:00,13.09,13.13,13.09,13.13,14800.0,12.1757,12.2129,12.1757,12.2129,14800.0
2005-09-14 15:00:00,13.12,13.12,13.06,13.12,17600.0,12.2036,12.2036,12.1478,12.2036,17600.0
2005-09-14 15:30:00,13.11,13.13,13.06,13.06,41200.0,12.1943,12.2129,12.1478,12.1478,41200.0
2005-09-15 09:30:00,13.13,13.15,13.06,13.12,19000.0,12.2129,12.2315,12.1478,12.2036,19000.0
2005-09-15 10:00:00,13.09,13.16,13.08,13.15,22400.0,12.1757,12.2408,12.1664,12.2315,22400.0
2005-09-15 10:30:00,13.15,13.17,13.12,13.17,13600.0,12.2315,12.2501,12.2036,12.2501,13600.0
2005-09-15 11:00:00,13.17,13.2,13.15,13.2,15000.0,12.2501,12.278,12.2315,12.278,15000.0
2005-09-15 11:30:00,13.19,13.2,13.15,13.15,16200.0,12.2687,12.278,12.2315,12.2315,16200.0
2005-09-15 12:00:00,13.12,13.12,13.04,13.1,17200.0,12.2036,12.2036,12.1292,12.185,17200.0
2005-09-15 12:30:00,13.1,13.11,13.06,13.07,17200.0,12.185,12.1943,12.1478,12.1571,17200.0
2005-09-15 13:00:00,13.07,13.13,13.06,13.1,20800.0,12.1571,12.2129,12.1478,12.185,20800.0
2005-09-15 13:30:00,13.09,13.1,13.09,13.1,3200.0,12.1757,12.185,12.1757,12.185,3200.0
2005-09-15 14:00:00,13.07,13.07,13.03,13.06,11400.0,12.1571,12.1571,12.1199,12.1478,11400.0
2005-09-15 14:30:00,13.06,13.11,13.06,13.11,7800.0,12.1478,12.1943,12.1478,12.1943,7800.0
2005-09-15 15:00:00,13.09,13.09,13.05,13.06,14400.0,12.1757,12.1757,12.1385,12.1478,14400.0
2005-09-15 15:30:00,13.06,13.06,12.97,13.05,47000.0,12.1478,12.1478,12.0641,12.1385,47000.0
2005-09-16 09:30:00,13.0,13.04,12.97,12.99,511600.0,12.092,12.1292,12.0641,12.0827,511600.0
2005-09-16 10:00:00,12.97,13.02,12.97,13.01,40200.0,12.0641,12.1106,12.0641,12.1013,40200.0
2005-09-16 10:30:00,13.01,13.02,12.97,12.97,40800.0,12.1013,12.1106,12.0641,12.0641,40800.0
2005-09-16 11:00:00,13.0,13.0,12.97,12.99,8800.0,12.092,12.092,12.0641,12.0827,8800.0
2005-09-16 11:30:00,12.99,13.01,12.97,12.99,33400.0,12.0827,12.1013,12.0641,12.0827,33400.0
2005-09-16 12:00:00,12.99,13.0,12.99,12.99,8000.0,12.0827,12.092,12.0827,12.0827,8000.0
2005-09-16 12:30:00,12.99,13.01,12.99,13.0,9800.0,12.0827,12.1013,12.0827,12.092,9800.0
2005-09-16 13:00:00,13.01,13.01,12.99,13.01,21400.0,12.1013,12.1013,12.0827,12.1013,21400.0
2005-09-16 13:30:00,13.01,13.03,12.99,13.02,89600.0,12.1013,12.1199,12.0827,12.1106,89600.0
2005-09-16 14:00:00,13.03,13.08,13.03,13.06,36200.0,12.1199,12.1664,12.1199,12.1478,36200.0
2005-09-16 14:30:00,13.05,13.19,13.05,13.18,15200.0,12.1385,12.2687,12.1385,12.2594,15200.0
2005-09-16 15:00:00,13.18,13.27,13.17,13.27,39800.0,12.2594,12.3431,12.2501,12.3431,39800.0
2005-09-16 15:30:00,13.27,13.38,13.25,13.34,137000.0,12.3431,12.4455,12.3245,12.4082,137000.0
2005-09-19 09:30:00,13.38,13.4,13.22,13.22,11800.0,12.4455,12.4641,12.2966,12.2966,11800.0
2005-09-19 10:00:00,13.22,13.27,13.13,13.21,16200.0,12.2966,12.3431,12.2129,12.2873,16200.0
2005-09-19 10:30:00,13.22,13.29,13.21,13.28,13400.0,12.2966,12.3617,12.2873,12.3524,13400.0
2005-09-19 11:00:00,13.28,13.28,13.22,13.24,12000.0,12.3524,12.3524,12.2966,12.3152,12000.0
2005-09-19 11:30:00,13.24,13.24,13.22,13.23,18200.0,12.3152,12.3152,12.2966,12.3059,18200.0
2005-09-19 12:00:00,13.22,13.23,13.22,13.22,3200.0,12.2966,12.3059,12.2966,12.2966,3200.0
2005-09-19 12:30:00,13.22,13.22,13.21,13.21,6000.0,12.2966,12.2966,12.2873,12.2873,6000.0
2005-09-19 13:00:00,13.21,13.21,13.2,13.2,4000.0,12.2873,12.2873,12.278,12.278,4000.0
2005-09-19 13:30:00,13.2,13.22,13.19,13.22,3800.0,12.278,12.2966,12.2687,12.2966,3800.0
2005-09-19 14:00:00,13.22,13.22,13.11,13.11,27600.0,12.2966,12.2966,12.1943,12.1943,27600.0
2005-09-19 14:30:00,13.11,13.22,13.11,13.15,20200.0,12.1943,12.2966,12.1943,12.2315,20200.0
2005-09-19 15:00:00,13.14,13.15,13.11,13.13,12800.0,12.2222,12.2315,12.1943,12.2129,12800.0
2005-09-19 15:30:00,13.14,13.17,13.13,13.13,21600.0,12.2222,12.2501,12.2129,12.2129,21600.0
2005-09-20 09:30:00,13.2,13.35,13.2,13.31,12600.0,12.278,12.4175,12.278,12.3803,12600.0
2005-09-20 10:00:00,13.28,13.38,13.27,13.38,44800.0,12.3524,12.4455,12.3431,12.4455,44800.0
2005-09-20 10:30:00,13.38,13.42,13.38,13.39,30800.0,12.4455,12.4827,12.4455,12.4548,30800.0
2005-09-20 11:00:00,13.4,13.41,13.38,13.41,15400.0,12.4641,12.4734,12.4455,12.4734,15400.0
2005-09-20 11:30:00,13.4,13.44,13.4,13.43,13600.0,12.4641,12.5013,12.4641,12.492,13600.0
2005-09-20 12:00:00,13.43,13.44,13.36,13.37,16200.0,12.492,12.5013,12.4268,12.4362,16200.0
2005-09-20 12:30:00,13.37,13.37,13.33,13.35,18800.0,12.4362,12.4362,12.3989,12.4175,18800.0
2005-09-20 13:00:00,13.35,13.36,13.33,13.35,22200.0,12.4175,12.4268,12.3989,12.4175,22200.0
2005-09-20 13:30:00,13.35,13.37,13.24,13.24,28600.0,12.4175,12.4362,12.3152,12.3152,28600.0
2005-09-20 14:00:00,13.25,13.27,13.13,13.15,50800.0,12.3245,12.3431,12.2129,12.2315,50800.0
2005-09-20 14:30:00,13.13,13.2,12.94,12.97,78800.0,12.2129,12.278,12.0362,12.0641,78800.0
2005-09-20 15:00:00,12.9,12.99,12.86,12.96,58200.0,11.999,12.0827,11.9618,12.0548,58200.0
2005-09-20 15:30:00,12.96,13.0,12.95,12.95,68000.0,12.0548,12.092,12.0455,12.0455,68000.0
2005-09-21 09:30:00,13.03,13.15,12.9,13.01,34200.0,12.1199,12.2315,11.999,12.1013,34200.0
2005-09-21 10:00:00,12.99,13.26,12.9,13.22,78200.0,12.0827,12.3338,11.999,12.2966,78200.0
2005-09-21 10:30:00,13.24,13.24,13.1,13.12,26600.0,12.3152,12.3152,12.185,12.2036,26600.0
2005-09-21 11:00:00,13.13,13.15,13.01,13.03,20000.0,12.2129,12.2315,12.1013,12.1199,20000.0
2005-09-21 11:30:00,13.03,13.03,12.88,12.88,21600.0,12.1199,12.1199,11.9804,11.9804,21600.0
2005-09-21 12:00:00,12.9,12.93,12.88,12.91,21200.0,11.999,12.0269,11.9804,12.0083,21200.0
2005-09-21 12:30:00,12.9,12.94,12.87,12.93,11400.0,11.999,12.0362,11.9711,12.0269,11400.0
2005-09-21 13:00:00,12.93,12.98,12.88,12.9,13400.0,12.0269,12.0734,11.9804,11.999,13400.0
2005-09-21 13:30:00,12.91,12.92,12.83,12.85,24800.0,12.0083,12.0176,11.9339,11.9525,24800.0
2005-09-21 14:00:00,12.87,12.91,12.84,12.87,38400.0,11.9711,12.0083,11.9432,11.9711,38400.0
2005-09-21 14:30:00,12.87,13.06,12.86,13.05,37400.0,11.9711,12.1478,11.9618,12.1385,37400.0
2005-09-21 15:00:00,13.05,13.05,12.9,12.93,32800.0,12.1385,12.1385,11.999,12.0269,32800.0
2005-09-21 15:30:00,12.93,12.95,12.87,12.94,44600.0,12.0269,12.0455,11.9711,12.0362,44600.0
2005-09-22 09:30:00,13.03,13.03,12.92,12.97,21200.0,12.1199,12.1199,12.0176,12.0641,21200.0
2005-09-22 10:00:00,13.03,13.13,13.01,13.06,33600.0,12.1199,12.2129,12.1013,12.1478,33600.0
2005-09-22 10:30:00,13.07,13.21,13.06,13.14,35600.0,12.1571,12.2873,12.1478,12.2222,35600.0
2005-09-22 11:00:00,13.12,13.15,13.07,13.08,15600.0,12.2036,12.2315,12.1571,12.1664,15600.0
2005-09-22 11:30:00,13.09,13.09,13.03,13.06,8200.0,12.1757,12.1757,12.1199,12.1478,8200.0
2005-09-22 12:00:00,13.06,13.06,12.93,12.93,32800.0,12.1478,12.1478,12.0269,12.0269,32800.0
2005-09-22 12:30:00,12.93,12.95,12.9,12.94,14800.0,12.0269,12.0455,11.999,12.0362,14800.0
2005-09-22 13:00:00,12.94,13.0,12.89,12.97,63600.0,12.0362,12.092,11.9897,12.0641,63600.0
2005-09-22 13:30:00,12.99,13.1,12.95,12.99,25000.0,12.0827,12.185,12.0455,12.0827,25000.0
2005-09-22 14:00:00,12.98,13.04,12.94,12.99,18000.0,12.0734,12.1292,12.0362,12.0827,18000.0
2005-09-22 14:30:00,12.99,13.01,12.97,12.99,20000.0,12.0827,12.1013,12.0641,12.0827,20000.0
2005-09-22 15:00:00,12.99,13.11,12.99,13.1,42600.0,12.0827,12.1943,12.0827,12.185,42600.0
2005-09-22 15:30:00,13.11,13.13,13.06,13.06,18000.0,12.1943,12.2129,12.1478,12.1478,18000.0
2005-09-23 09:30:00,13.09,13.11,12.88,12.88,20400.0,12.1757,12.1943,11.9804,11.9804,20400.0
2005-09-23 10:00:00,12.87,12.97,12.87,12.97,21600.0,11.9711,12.0641,11.9711,12.0641,21600.0
2005-09-23 10:30:00,12.95,12.97,12.91,12.96,17400.0,12.0455,12.0641,12.0083,12.0548,17400.0
2005-09-23 11:00:00,12.97,13.03,12.96,13.03,17200.0,12.0641,12.1199,12.0548,12.1199,17200.0
2005-09-23 11:30:00,13.05,13.07,12.99,13.03,27200.0,12.1385,12.1571,12.0827,12.1199,27200.0
2005-09-23 12:00:00,13.03,13.05,13.03,13.05,13200.0,12.1199,12.1385,12.1199,12.1385,13200.0
2005-09-23 12:30:00,13.04,13.05,13.01,13.05,9400.0,12.1292,12.1385,12.1013,12.1385,9400.0
2005-09-23 13:00:00,13.02,13.06,13.02,13.06,8800.0,12.1106,12.1478,12.1106,12.1478,8800.0
2005-09-23 13:30:00,13.06,13.15,13.06,13.15,16400.0,12.1478,12.2315,12.1478,12.2315,16400.0
2005-09-23 14:00:00,13.13,13.16,13.09,13.14,29000.0,12.2129,12.2408,12.1757,12.2222,29000.0
2005-09-23 14:30:00,13.13,13.13,13.09,13.11,20000.0,12.2129,12.2129,12.1757,12.1943,20000.0
2005-09-23 15:00:00,13.1,13.11,13.08,13.11,30600.0,12.185,12.1943,12.1664,12.1943,30600.0
2005-09-23 15:30:00,13.12,13.13,13.03,13.09,27200.0,12.2036,12.2129,12.1199,12.1757,27200.0
2005-09-26 09:30:00,13.18,13.24,13.05,13.05,31200.0,12.2594,12.3152,12.1385,12.1385,31200.0
2005-09-26 10:00:00,13.05,13.1,13.03,13.07,48000.0,12.1385,12.185,12.1199,12.1571,48000.0
2005-09-26 10:30:00,13.09,13.1,13.04,13.1,25000.0,12.1757,12.185,12.1292,12.185,25000.0
2005-09-26 11:00:00,13.09,13.09,13.04,13.08,20600.0,12.1757,12.1757,12.1292,12.1664,20600.0
2005-09-26 11:30:00,13.08,13.08,13.04,13.04,7200.0,12.1664,12.1664,12.1292,12.1292,7200.0
2005-09-26 12:00:00,13.06,13.11,13.03,13.06,10000.0,12.1478,12.1943,12.1199,12.1478,10000.0
2005-09-26 12:30:00,13.05,13.05,13.01,13.05,8000.0,12.1385,12.1385,12.1013,12.1385,8000.0
2005-09-26 13:00:00,13.05,13.06,12.97,12.97,16600.0,12.1385,12.1478,12.0641,12.0641,16600.0
2005-09-26 13:30:00,12.97,13.01,12.94,12.97,10600.0,12.0641,12.1013,12.0362,12.0641,10600.0
2005-09-26 14:00:00,12.97,12.97,12.86,12.89,23400.0,12.0641,12.0641,11.9618,11.9897,23400.0
2005-09-26 14:30:00,12.88,12.9,12.83,12.87,23600.0,11.9804,11.999,11.9339,11.9711,23600.0
2005-09-26 15:00:00,12.87,12.88,12.82,12.87,45800.0,11.9711,11.9804,11.9246,11.9711,45800.0
2005-09-26 15:30:00,12.88,13.0,12.88,12.95,35000.0,11.9804,12.092,11.9804,12.0455,35000.0
2005-09-27 09:30:00,12.93,12.98,12.75,12.86,36800.0,12.0269,12.0734,11.8595,11.9618,36800.0
2005-09-27 10:00:00,12.85,12.86,12.81,12.83,41800.0,11.9525,11.9618,11.9153,11.9339,41800.0
2005-09-27 10:30:00,12.85,12.87,12.79,12.81,17000.0,11.9525,11.9711,11.8967,11.9153,17000.0
2005-09-27 11:00:00,12.81,12.84,12.81,12.83,13800.0,11.9153,11.9432,11.9153,11.9339,13800.0
2005-09-27 11:30:00,12.83,12.85,12.81,12.85,15000.0,11.9339,11.9525,11.9153,11.9525,15000.0
2005-09-27 12:00:00,12.84,12.87,12.79,12.82,23400.0,11.9432,11.9711,11.8967,11.9246,23400.0
2005-09-27 12:30:00,12.81,12.85,12.78,12.8,21600.0,11.9153,11.9525,11.8874,11.906,21600.0
2005-09-27 13:00:00,12.8,12.83,12.78,12.79,19400.0,11.906,11.9339,11.8874,11.8967,19400.0
2005-09-27 13:30:00,12.81,12.88,12.79,12.85,21400.0,11.9153,11.9804,11.8967,11.9525,21400.0
2005-09-27 14:00:00,12.87,12.97,12.87,12.91,45400.0,11.9711,12.0641,11.9711,12.0083,45400.0
2005-09-27 14:30:00,12.91,13.05,12.88,13.03,39800.0,12.0083,12.1385,11.9804,12.1199,39800.0
2005-09-27 15:00:00,13.02,13.08,12.97,13.05,34200.0,12.1106,12.1664,12.0641,12.1385,34200.0
2005-09-27 15:30:00,13.05,13.05,12.93,12.95,68800.0,12.1385,12.1385,12.0269,12.0455,68800.0
2005-09-28 09:30:00,13.0,13.09,12.95,12.95,25000.0,12.092,12.1757,12.0455,12.0455,25000.0
2005-09-28 10:00:00,12.96,13.02,12.88,12.95,83400.0,12.0548,12.1106,11.9804,12.0455,83400.0
2005-09-28 10:30:00,12.97,13.04,12.97,13.01,24800.0,12.0641,12.1292,12.0641,12.1013,24800.0
2005-09-28 11:00:00,13.02,13.03,12.88,12.9,24400.0,12.1106,12.1199,11.9804,11.999,24400.0
2005-09-28 11:30:00,12.9,12.92,12.78,12.82,80400.0,11.999,12.0176,11.8874,11.9246,80400.0
2005-09-28 12:00:00,12.84,12.88,12.78,12.87,34000.0,11.9432,11.9804,11.8874,11.9711,34000.0
2005-09-28 12:30:00,12.86,13.02,12.86,12.94,43200.0,11.9618,12.1106,11.9618,12.0362,43200.0
2005-09-28 13:00:00,12.94,12.97,12.9,12.95,57000.0,12.0362,12.0641,11.999,12.0455,57000.0
2005-09-28 13:30:00,12.94,12.99,12.9,12.99,25400.0,12.0362,12.0827,11.999,12.0827,25400.0
2005-09-28 14:00:00,12.99,13.05,12.97,13.0,68000.0,12.0827,12.1385,12.0641,12.092,68000.0
2005-09-28 14:30:00,13.0,13.1,13.0,13.07,20400.0,12.092,12.185,12.092,12.1571,20400.0
2005-09-28 15:00:00,13.12,13.13,12.99,13.02,31200.0,12.2036,12.2129,12.0827,12.1106,31200.0
2005-09-28 15:30:00,13.02,13.03,12.95,13.02,35400.0,12.1106,12.1199,12.0455,12.1106,35400.0
2005-09-29 09:30:00,13.05,13.13,12.99,13.03,57600.0,12.1385,12.2129,12.0827,12.1199,57600.0
2005-09-29 10:00:00,13.02,13.11,13.02,13.09,21200.0,12.1106,12.1943,12.1106,12.1757,21200.0
2005-09-29 10:30:00,13.09,13.11,13.05,13.05,24800.0,12.1757,12.1943,12.1385,12.1385,24800.0
2005-09-29 11:00:00,13.04,13.06,12.99,13.02,14800.0,12.1292,12.1478,12.0827,12.1106,14800.0
2005-09-29 11:30:00,13.05,13.24,13.05,13.2,34000.0,12.1385,12.3152,12.1385,12.278,34000.0
2005-09-29 12:00:00,13.22,13.24,13.17,13.17,17000.0,12.2966,12.3152,12.2501,12.2501,17000.0
2005-09-29 12:30:00,13.17,13.18,13.13,13.18,25800.0,12.2501,12.2594,12.2129,12.2594,25800.0
2005-09-29 13:00:00,13.19,13.23,13.12,13.22,66000.0,12.2687,12.3059,12.2036,12.2966,66000.0
2005-09-29 13:30:00,13.23,13.29,13.23,13.24,18800.0,12.3059,12.3617,12.3059,12.3152,18800.0
2005-09-29 14:00:00,13.26,13.29,13.24,13.25,33400.0,12.3338,12.3617,12.3152,12.3245,33400.0
2005-09-29 14:30:00,13.25,13.27,13.22,13.24,33600.0,12.3245,12.3431,12.2966,12.3152,33600.0
2005-09-29 15:00:00,13.26,13.27,13.19,13.19,33000.0,12.3338,12.3431,12.2687,12.2687,33000.0
2005-09-29 15:30:00,13.2,13.26,13.2,13.21,46400.0,12.278,12.3338,12.278,12.2873,46400.0
2005-09-30 09:30:00,13.22,13.56,13.22,13.54,51000.0,12.2966,12.6129,12.2966,12.5943,51000.0
2005-09-30 10:00:00,13.52,13.67,13.52,13.67,40600.0,12.5757,12.7152,12.5757,12.7152,40600.0
2005-09-30 10:30:00,13.67,13.67,13.59,13.64,30800.0,12.7152,12.7152,12.6408,12.6873,30800.0
2005-09-30 11:00:00,13.64,13.69,13.6,13.63,26200.0,12.6873,12.7338,12.6501,12.678,26200.0
2005-09-30 11:30:00,13.65,13.65,13.58,13.63,26200.0,12.6966,12.6966,12.6315,12.678,26200.0
2005-09-30 12:00:00,13.63,13.65,13.62,13.64,15400.0,12.678,12.6966,12.6687,12.6873,15400.0
2005-09-30 12:30:00,13.64,13.65,13.62,13.63,31000.0,12.6873,12.6966,12.6687,12.678,31000.0
2005-09-30 13:00:00,13.63,13.65,13.58,13.65,42400.0,12.678,12.6966,12.6315,12.6966,42400.0
2005-09-30 13:30:00,13.68,13.7,13.65,13.68,25200.0,12.7245,12.7431,12.6966,12.7245,25200.0
2005-09-30 14:00:00,13.68,13.68,13.65,13.66,29600.0,12.7245,12.7245,12.6966,12.7059,29600.0
2005-09-30 14:30:00,13.67,13.7,13.63,13.63,35400.0,12.7152,12.7431,12.678,12.678,35400.0
2005-09-30 15:00:00,13.65,13.7,13.61,13.7,64400.0,12.6966,12.7431,12.6594,12.7431,64400.0
2005-09-30 15:30:00,13.7,13.7,13.62,13.63,124200.0,12.7431,12.7431,12.6687,12.678,124200.0
2005-10-03 09:30:00,13.53,13.74,13.43,13.72,54800.0,12.585,12.7803,12.492,12.7617,54800.0
2005-10-03 10:00:00,13.72,13.77,13.5,13.51,39000.0,12.7617,12.8082,12.5571,12.5664,39000.0
2005-10-03 10:30:00,13.49,13.59,13.47,13.58,16600.0,12.5478,12.6408,12.5292,12.6315,16600.0
2005-10-03 11:00:00,13.58,13.94,13.58,13.94,86200.0,12.6315,12.9663,12.6315,12.9663,86200.0
2005-10-03 11:30:00,13.91,14.1,13.91,14.03,148200.0,12.9384,13.1152,12.9384,13.0501,148200.0
2005-10-03 12:00:00,14.04,14.1,14.02,14.05,62200.0,13.0594,13.1152,13.0408,13.0687,62200.0
2005-10-03 12:30:00,14.06,14.07,13.97,13.98,36800.0,13.078,13.0873,12.9942,13.0035,36800.0
2005-10-03 13:00:00,13.99,14.01,13.92,13.93,51600.0,13.0128,13.0314,12.9477,12.957,51600.0
2005-10-03 13:30:00,13.95,13.97,13.91,13.91,29200.0,12.9756,12.9942,12.9384,12.9384,29200.0
2005-10-03 14:00:00,13.92,13.92,13.82,13.89,56600.0,12.9477,12.9477,12.8547,12.9198,56600.0
2005-10-03 14:30:00,13.89,13.89,13.85,13.87,15400.0,12.9198,12.9198,12.8826,12.9012,15400.0
2005-10-03 15:00:00,13.87,13.89,13.8,13.8,42200.0,12.9012,12.9198,12.8361,12.8361,42200.0
2005-10-03 15:30:00,13.8,13.83,13.78,13.81,50400.0,12.8361,12.864,12.8175,12.8454,50400.0
2005-10-04 09:30:00,13.8,13.8,13.71,13.74,45800.0,12.8361,12.8361,12.7524,12.7803,45800.0
2005-10-04 10:00:00,13.74,14.02,13.73,14.02,41600.0,12.7803,13.0408,12.771,13.0408,41600.0
2005-10-04 10:30:00,14.01,14.01,13.9,13.93,48200.0,13.0314,13.0314,12.9291,12.957,48200.0
2005-10-04 11:00:00,13.93,13.93,13.84,13.86,22000.0,12.957,12.957,12.8733,12.8919,22000.0
2005-10-04 11:30:00,13.87,13.92,13.86,13.89,33800.0,12.9012,12.9477,12.8919,12.9198,33800.0
2005-10-04 12:00:00,13.92,13.92,13.85,13.88,26200.0,12.9477,12.9477,12.8826,12.9105,26200.0
2005-10-04 12:30:00,13.88,13.89,13.86,13.87,16400.0,12.9105,12.9198,12.8919,12.9012,16400.0
2005-10-04 13:00:00,13.88,13.9,13.86,13.86,21600.0,12.9105,12.9291,12.8919,12.8919,21600.0
2005-10-04 13:30:00,13.87,13.89,13.81,13.83,49200.0,12.9012,12.9198,12.8454,12.864,49200.0
2005-10-04 14:00:00,13.83,13.86,13.68,13.69,33200.0,12.864,12.8919,12.7245,12.7338,33200.0
2005-10-04 14:30:00,13.71,13.81,13.7,13.7,27200.0,12.7524,12.8454,12.7431,12.7431,27200.0
2005-10-04 15:00:00,13.66,13.71,13.58,13.68,61800.0,12.7059,12.7524,12.6315,12.7245,61800.0
2005-10-04 15:30:00,13.68,13.68,13.58,13.59,60600.0,12.7245,12.7245,12.6315,12.6408,60600.0
2005-10-05 09:30:00,13.59,13.59,13.5,13.5,68800.0,12.6408,12.6408,12.5571,12.5571,68800.0
2005-10-05 10:00:00,13.49,13.49,13.21,13.24,49800.0,12.5478,12.5478,12.2873,12.3152,49800.0
2005-10-05 10:30:00,13.26,13.29,13.22,13.26,29600.0,12.3338,12.3617,12.2966,12.3338,29600.0
2005-10-05 11:00:00,13.23,13.26,13.05,13.09,30800.0,12.3059,12.3338,12.1385,12.1757,30800.0
2005-10-05 11:30:00,13.06,13.18,13.04,13.17,65000.0,12.1478,12.2594,12.1292,12.2501,65000.0
2005-10-05 12:00:00,13.17,13.23,13.13,13.22,19200.0,12.2501,12.3059,12.2129,12.2966,19200.0
2005-10-05 12:30:00,13.21,13.34,13.2,13.34,34800.0,12.2873,12.4082,12.278,12.4082,34800.0
2005-10-05 13:00:00,13.35,13.47,13.35,13.45,32000.0,12.4175,12.5292,12.4175,12.5106,32000.0
2005-10-05 13:30:00,13.45,13.45,13.33,13.36,18600.0,12.5106,12.5106,12.3989,12.4268,18600.0
2005-10-05 14:00:00,13.34,13.34,13.22,13.27,25600.0,12.4082,12.4082,12.2966,12.3431,25600.0
2005-10-05 14:30:00,13.25,13.25,13.12,13.12,22600.0,12.3245,12.3245,12.2036,12.2036,22600.0
2005-10-05 15:00:00,13.12,13.13,13.0,13.04,70600.0,12.2036,12.2129,12.092,12.1292,70600.0
2005-10-05 15:30:00,13.05,13.06,13.0,13.0,72800.0,12.1385,12.1478,12.092,12.092,72800.0
2005-10-06 09:30:00,13.04,13.06,12.72,12.9,38600.0,12.1292,12.1478,11.8316,11.999,38600.0
2005-10-06 10:00:00,12.9,13.06,12.88,13.06,63400.0,11.999,12.1478,11.9804,12.1478,63400.0
2005-10-06 10:30:00,13.0,13.17,12.93,13.16,99400.0,12.092,12.2501,12.0269,12.2408,99400.0
2005-10-06 11:00:00,13.18,13.3,13.11,13.19,113200.0,12.2594,12.371,12.1943,12.2687,113200.0
2005-10-06 11:30:00,13.19,13.24,13.15,13.2,50200.0,12.2687,12.3152,12.2315,12.278,50200.0
2005-10-06 12:00:00,13.2,13.21,13.08,13.1,30200.0,12.278,12.2873,12.1664,12.185,30200.0
2005-10-06 12:30:00,13.06,13.09,13.03,13.08,36000.0,12.1478,12.1757,12.1199,12.1664,36000.0
2005-10-06 13:00:00,13.06,13.09,13.0,13.03,23200.0,12.1478,12.1757,12.092,12.1199,23200.0
2005-10-06 13:30:00,13.01,13.04,12.88,12.9,31200.0,12.1013,12.1292,11.9804,11.999,31200.0
2005-10-06 14:00:00,12.89,13.02,12.88,13.02,35600.0,11.9897,12.1106,11.9804,12.1106,35600.0
2005-10-06 14:30:00,13.02,13.02,12.89,12.96,29000.0,12.1106,12.1106,11.9897,12.0548,29000.0
2005-10-06 15:00:00,12.96,12.96,12.8,12.81,77400.0,12.0548,12.0548,11.906,11.9153,77400.0
2005-10-06 15:30:00,12.8,13.04,12.77,12.97,43000.0,11.906,12.1292,11.8781,12.0641,43000.0
2005-10-07 09:30:00,13.1,13.24,13.1,13.17,37600.0,12.185,12.3152,12.185,12.2501,37600.0
2005-10-07 10:00:00,13.17,13.17,13.04,13.11,149200.0,12.2501,12.2501,12.1292,12.1943,149200.0
2005-10-07 10:30:00,13.12,13.15,13.06,13.12,26800.0,12.2036,12.2315,12.1478,12.2036,26800.0
2005-10-07 11:00:00,13.13,13.16,13.1,13.15,27000.0,12.2129,12.2408,12.185,12.2315,27000.0
2005-10-07 11:30:00,13.15,13.18,13.1,13.15,30400.0,12.2315,12.2594,12.185,12.2315,30400.0
2005-10-07 12:00:00,13.14,13.22,13.14,13.19,23400.0,12.2222,12.2966,12.2222,12.2687,23400.0
2005-10-07 12:30:00,13.19,13.22,13.15,13.19,12000.0,12.2687,12.2966,12.2315,12.2687,12000.0
2005-10-07 13:00:00,13.19,13.2,13.14,13.17,33800.0,12.2687,12.278,12.2222,12.2501,33800.0
2005-10-07 13:30:00,13.17,13.19,13.01,13.02,26200.0,12.2501,12.2687,12.1013,12.1106,26200.0
2005-10-07 14:00:00,13.0,13.02,12.97,13.01,103000.0,12.092,12.1106,12.0641,12.1013,103000.0
2005-10-07 14:30:00,13.02,13.09,12.99,12.99,55400.0,12.1106,12.1757,12.0827,12.0827,55400.0
2005-10-07 15:00:00,12.99,13.08,12.99,13.08,26600.0,12.0827,12.1664,12.0827,12.1664,26600.0
2005-10-07 15:30:00,13.08,13.13,13.08,13.1,28400.0,12.1664,12.2129,12.1664,12.185,28400.0
2005-10-10 09:30:00,13.16,13.4,13.05,13.08,107000.0,12.2408,12.4641,12.1385,12.1664,107000.0
2005-10-10 10:00:00,13.08,13.18,13.01,13.15,29200.0,12.1664,12.2594,12.1013,12.2315,29200.0
2005-10-10 10:30:00,13.15,13.17,13.1,13.13,45400.0,12.2315,12.2501,12.185,12.2129,45400.0
2005-10-10 11:00:00,13.14,13.2,13.13,13.17,35200.0,12.2222,12.278,12.2129,12.2501,35200.0
2005-10-10 11:30:00,13.17,13.18,13.12,13.15,29000.0,12.2501,12.2594,12.2036,12.2315,29000.0
2005-10-10 12:00:00,13.17,13.2,13.13,13.19,39400.0,12.2501,12.278,12.2129,12.2687,39400.0
2005-10-10 12:30:00,13.19,13.22,13.16,13.18,40800.0,12.2687,12.2966,12.2408,12.2594,40800.0
2005-10-10 13:00:00,13.19,13.22,13.18,13.2,33800.0,12.2687,12.2966,12.2594,12.278,33800.0
2005-10-10 13:30:00,13.2,13.24,13.13,13.13,43200.0,12.278,12.3152,12.2129,12.2129,43200.0
2005-10-10 14:00:00,13.13,13.13,13.06,13.06,31600.0,12.2129,12.2129,12.1478,12.1478,31600.0
2005-10-10 14:30:00,13.09,13.13,12.99,13.04,28200.0,12.1757,12.2129,12.0827,12.1292,28200.0
2005-10-10 15:00:00,13.04,13.06,12.95,12.95,40400.0,12.1292,12.1478,12.0455,12.0455,40400.0
2005-10-10 15:30:00,12.94,12.99,12.92,12.96,71800.0,12.0362,12.0827,12.0176,12.0548,71800.0
2005-10-11 09:30:00,13.1,13.2,13.08,13.15,170600.0,12.185,12.278,12.1664,12.2315,170600.0
2005-10-11 10:00:00,13.15,13.18,13.1,13.13,91600.0,12.2315,12.2594,12.185,12.2129,91600.0
2005-10-11 10:30:00,13.11,13.18,13.1,13.15,90000.0,12.1943,12.2594,12.185,12.2315,90000.0
2005-10-11 11:00:00,13.15,13.26,13.13,13.24,86000.0,12.2315,12.3338,12.2129,12.3152,86000.0
2005-10-11 11:30:00,13.24,13.24,13.18,13.21,86600.0,12.3152,12.3152,12.2594,12.2873,86600.0
2005-10-11 12:00:00,13.22,13.25,13.13,13.22,85200.0,12.2966,12.3245,12.2129,12.2966,85200.0
2005-10-11 12:30:00,13.22,13.34,13.2,13.34,154600.0,12.2966,12.4082,12.278,12.4082,154600.0
2005-10-11 13:00:00,13.34,13.63,13.31,13.63,89200.0,12.4082,12.678,12.3803,12.678,89200.0
2005-10-11 13:30:00,13.63,13.77,13.61,13.66,57200.0,12.678,12.8082,12.6594,12.7059,57200.0
2005-10-11 14:00:00,13.65,13.74,13.56,13.7,87000.0,12.6966,12.7803,12.6129,12.7431,87000.0
2005-10-11 14:30:00,13.67,13.67,13.59,13.63,111800.0,12.7152,12.7152,12.6408,12.678,111800.0
2005-10-11 15:00:00,13.63,13.63,13.5,13.51,104000.0,12.678,12.678,12.5571,12.5664,104000.0
2005-10-11 15:30:00,13.49,13.5,13.42,13.47,138400.0,12.5478,12.5571,12.4827,12.5292,138400.0
2005-10-12 09:30:00,13.7,13.7,13.47,13.62,59800.0,12.7431,12.7431,12.5292,12.6687,59800.0
2005-10-12 10:00:00,13.6,13.61,13.26,13.37,50600.0,12.6501,12.6594,12.3338,12.4362,50600.0
2005-10-12 10:30:00,13.36,13.36,13.25,13.33,49800.0,12.4268,12.4268,12.3245,12.3989,49800.0
2005-10-12 11:00:00,13.33,13.46,13.31,13.46,22200.0,12.3989,12.5199,12.3803,12.5199,22200.0
2005-10-12 11:30:00,13.46,13.46,13.08,13.13,36600.0,12.5199,12.5199,12.1664,12.2129,36600.0
2005-10-12 12:00:00,13.11,13.28,13.11,13.28,19400.0,12.1943,12.3524,12.1943,12.3524,19400.0
2005-10-12 12:30:00,13.28,13.31,13.22,13.25,16400.0,12.3524,12.3803,12.2966,12.3245,16400.0
2005-10-12 13:00:00,13.24,13.35,13.24,13.29,19400.0,12.3152,12.4175,12.3152,12.3617,19400.0
2005-10-12 13:30:00,13.28,13.3,13.25,13.28,14000.0,12.3524,12.371,12.3245,12.3524,14000.0
2005-10-12 14:00:00,13.27,13.28,13.12,13.18,25600.0,12.3431,12.3524,12.2036,12.2594,25600.0
2005-10-12 14:30:00,13.22,13.3,13.21,13.28,30800.0,12.2966,12.371,12.2873,12.3524,30800.0
2005-10-12 15:00:00,13.28,13.31,13.24,13.3,38800.0,12.3524,12.3803,12.3152,12.371,38800.0
2005-10-12 15:30:00,13.3,13.33,13.26,13.28,80000.0,12.371,12.3989,12.3338,12.3524,80000.0
2005-10-13 09:30:00,13.23,13.23,12.84,13.01,26800.0,12.3059,12.3059,11.9432,12.1013,26800.0
2005-10-13 10:00:00,13.01,13.1,12.99,13.08,29400.0,12.1013,12.185,12.0827,12.1664,29400.0
2005-10-13 10:30:00,13.09,13.15,13.03,13.11,37600.0,12.1757,12.2315,12.1199,12.1943,37600.0
2005-10-13 11:00:00,13.13,13.15,13.05,13.1,21000.0,12.2129,12.2315,12.1385,12.185,21000.0
2005-10-13 11:30:00,13.06,13.11,12.97,13.01,17800.0,12.1478,12.1943,12.0641,12.1013,17800.0
2005-10-13 12:00:00,13.01,13.13,13.01,13.03,18200.0,12.1013,12.2129,12.1013,12.1199,18200.0
2005-10-13 12:30:00,13.03,13.15,13.03,13.14,13600.0,12.1199,12.2315,12.1199,12.2222,13600.0
2005-10-13 13:00:00,13.14,13.14,13.06,13.08,7400.0,12.2222,12.2222,12.1478,12.1664,7400.0
2005-10-13 13:30:00,13.06,13.12,12.98,13.11,48200.0,12.1478,12.2036,12.0734,12.1943,48200.0
2005-10-13 14:00:00,13.11,13.19,13.1,13.13,20000.0,12.1943,12.2687,12.185,12.2129,20000.0
2005-10-13 14:30:00,13.13,13.27,13.13,13.15,26600.0,12.2129,12.3431,12.2129,12.2315,26600.0
2005-10-13 15:00:00,13.15,13.23,13.13,13.16,41400.0,12.2315,12.3059,12.2129,12.2408,41400.0
2005-10-13 15:30:00,13.15,13.2,13.13,13.18,51800.0,12.2315,12.278,12.2129,12.2594,51800.0
2005-10-14 09:30:00,13.21,13.22,13.03,13.08,54600.0,12.2873,12.2966,12.1199,12.1664,54600.0
2005-10-14 10:00:00,13.1,13.18,12.95,12.97,48600.0,12.185,12.2594,12.0455,12.0641,48600.0
2005-10-14 10:30:00,12.96,13.01,12.88,12.92,81200.0,12.0548,12.1013,11.9804,12.0176,81200.0
2005-10-14 11:00:00,12.93,12.99,12.88,12.98,26200.0,12.0269,12.0827,11.9804,12.0734,26200.0
2005-10-14 11:30:00,12.98,13.15,12.96,13.13,38400.0,12.0734,12.2315,12.0548,12.2129,38400.0
2005-10-14 12:00:00,13.13,13.19,13.11,13.11,27400.0,12.2129,12.2687,12.1943,12.1943,27400.0
2005-10-14 12:30:00,13.11,13.11,12.97,12.97,17800.0,12.1943,12.1943,12.0641,12.0641,17800.0
2005-10-14 13:00:00,12.99,13.02,12.94,12.95,24000.0,12.0827,12.1106,12.0362,12.0455,24000.0
2005-10-14 13:30:00,12.97,13.05,12.93,13.04,24600.0,12.0641,12.1385,12.0269,12.1292,24600.0
2005-10-14 14:00:00,13.04,13.08,13.0,13.07,27000.0,12.1292,12.1664,12.092,12.1571,27000.0
2005-10-14 14:30:00,13.07,13.12,13.05,13.06,25400.0,12.1571,12.2036,12.1385,12.1478,25400.0
2005-10-14 15:00:00,13.06,13.12,13.05,13.06,27000.0,12.1478,12.2036,12.1385,12.1478,27000.0
2005-10-14 15:30:00,13.07,13.12,13.06,13.09,37000.0,12.1571,12.2036,12.1478,12.1757,37000.0
2005-10-17 09:30:00,13.09,13.15,12.99,12.99,16000.0,12.1757,12.2315,12.0827,12.0827,16000.0
2005-10-17 10:00:00,13.0,13.13,13.0,13.11,18600.0,12.092,12.2129,12.092,12.1943,18600.0
2005-10-17 10:30:00,13.11,13.12,12.99,13.03,24200.0,12.1943,12.2036,12.0827,12.1199,24200.0
2005-10-17 11:00:00,13.06,13.13,13.06,13.11,26600.0,12.1478,12.2129,12.1478,12.1943,26600.0
2005-10-17 11:30:00,13.1,13.13,13.06,13.13,9400.0,12.185,12.2129,12.1478,12.2129,9400.0
2005-10-17 12:00:00,13.13,13.15,13.01,13.01,24400.0,12.2129,12.2315,12.1013,12.1013,24400.0
2005-10-17 12:30:00,13.02,13.02,12.9,12.92,15600.0,12.1106,12.1106,11.999,12.0176,15600.0
2005-10-17 13:00:00,12.94,13.03,12.93,13.03,6000.0,12.0362,12.1199,12.0269,12.1199,6000.0
2005-10-17 13:30:00,13.04,13.06,12.97,13.06,7600.0,12.1292,12.1478,12.0641,12.1478,7600.0
2005-10-17 14:00:00,13.04,13.11,13.03,13.09,22200.0,12.1292,12.1943,12.1199,12.1757,22200.0
2005-10-17 14:30:00,13.08,13.2,13.07,13.16,26800.0,12.1664,12.278,12.1571,12.2408,26800.0
2005-10-17 15:00:00,13.16,13.22,13.16,13.19,10800.0,12.2408,12.2966,12.2408,12.2687,10800.0
2005-10-17 15:30:00,13.21,13.26,13.2,13.24,34400.0,12.2873,12.3338,12.278,12.3152,34400.0
2005-10-18 09:30:00,13.18,13.22,12.97,12.97,33400.0,12.2594,12.2966,12.0641,12.0641,33400.0
2005-10-18 10:00:00,12.97,13.1,12.94,12.99,30600.0,12.0641,12.185,12.0362,12.0827,30600.0
2005-10-18 10:30:00,12.99,12.99,12.92,12.93,25800.0,12.0827,12.0827,12.0176,12.0269,25800.0
2005-10-18 11:00:00,12.95,13.02,12.92,12.92,22600.0,12.0455,12.1106,12.0176,12.0176,22600.0
2005-10-18 11:30:00,12.94,12.94,12.88,12.89,31000.0,12.0362,12.0362,11.9804,11.9897,31000.0
2005-10-18 12:00:00,12.87,13.04,12.87,13.03,23800.0,11.9711,12.1292,11.9711,12.1199,23800.0
2005-10-18 12:30:00,13.02,13.04,12.97,12.97,14200.0,12.1106,12.1292,12.0641,12.0641,14200.0
2005-10-18 13:00:00,12.97,12.97,12.84,12.9,22800.0,12.0641,12.0641,11.9432,11.999,22800.0
2005-10-18 13:30:00,12.89,12.91,12.85,12.9,21600.0,11.9897,12.0083,11.9525,11.999,21600.0
2005-10-18 14:00:00,12.9,12.96,12.9,12.92,16200.0,11.999,12.0548,11.999,12.0176,16200.0
2005-10-18 14:30:00,12.94,12.97,12.86,12.9,20400.0,12.0362,12.0641,11.9618,11.999,20400.0
2005-10-18 15:00:00,12.91,12.97,12.87,12.93,6000.0,12.0083,12.0641,11.9711,12.0269,6000.0
2005-10-18 15:30:00,12.94,12.96,12.85,12.85,21200.0,12.0362,12.0548,11.9525,11.9525,21200.0
2005-10-19 09:30:00,12.76,12.76,12.59,12.7,31000.0,11.8688,11.8688,11.7106,11.8129,31000.0
2005-10-19 10:00:00,12.7,12.72,12.6,12.63,12600.0,11.8129,11.8316,11.7199,11.7478,12600.0
2005-10-19 10:30:00,12.66,12.77,12.65,12.66,25200.0,11.7757,11.8781,11.7664,11.7757,25200.0
2005-10-19 11:00:00,12.66,12.7,12.61,12.68,32600.0,11.7757,11.8129,11.7292,11.7943,32600.0
2005-10-19 11:30:00,12.67,12.68,12.46,12.47,46600.0,11.785,11.7943,11.5897,11.599,46600.0
2005-10-19 12:00:00,12.47,12.67,12.47,12.64,28200.0,11.599,11.785,11.599,11.7571,28200.0
2005-10-19 12:30:00,12.65,12.67,12.61,12.65,34600.0,11.7664,11.785,11.7292,11.7664,34600.0
2005-10-19 13:00:00,12.65,12.85,12.64,12.83,58600.0,11.7664,11.9525,11.7571,11.9339,58600.0
2005-10-19 13:30:00,12.81,12.92,12.81,12.86,26600.0,11.9153,12.0176,11.9153,11.9618,26600.0
2005-10-19 14:00:00,12.84,12.96,12.84,12.96,44800.0,11.9432,12.0548,11.9432,12.0548,44800.0
2005-10-19 14:30:00,12.96,13.08,12.95,13.05,46000.0,12.0548,12.1664,12.0455,12.1385,46000.0
2005-10-19 15:00:00,13.05,13.1,13.02,13.05,57000.0,12.1385,12.185,12.1106,12.1385,57000.0
2005-10-19 15:30:00,13.05,13.05,12.99,13.05,111600.0,12.1385,12.1385,12.0827,12.1385,111600.0
2005-10-20 09:30:00,13.0,13.17,12.92,13.04,20800.0,12.092,12.2501,12.0176,12.1292,20800.0
2005-10-20 10:00:00,13.05,13.07,12.99,13.04,11200.0,12.1385,12.1571,12.0827,12.1292,11200.0
2005-10-20 10:30:00,13.03,13.1,13.0,13.09,31800.0,12.1199,12.185,12.092,12.1757,31800.0
2005-10-20 11:00:00,13.07,13.08,13.01,13.05,4800.0,12.1571,12.1664,12.1013,12.1385,4800.0
2005-10-20 11:30:00,13.06,13.08,12.93,12.95,17800.0,12.1478,12.1664,12.0269,12.0455,17800.0
2005-10-20 12:00:00,12.94,12.97,12.88,12.95,11400.0,12.0362,12.0641,11.9804,12.0455,11400.0
2005-10-20 12:30:00,12.92,12.95,12.91,12.91,24800.0,12.0176,12.0455,12.0083,12.0083,24800.0
2005-10-20 13:00:00,12.92,12.97,12.91,12.93,9000.0,12.0176,12.0641,12.0083,12.0269,9000.0
2005-10-20 13:30:00,12.93,13.0,12.9,12.97,10000.0,12.0269,12.092,11.999,12.0641,10000.0
2005-10-20 14:00:00,12.95,12.95,12.78,12.83,25400.0,12.0455,12.0455,11.8874,11.9339,25400.0
2005-10-20 14:30:00,12.81,12.88,12.81,12.84,26600.0,11.9153,11.9804,11.9153,11.9432,26600.0
2005-10-20 15:00:00,12.84,12.87,12.65,12.67,47800.0,11.9432,11.9711,11.7664,11.785,47800.0
2005-10-20 15:30:00,12.69,12.83,12.69,12.79,80000.0,11.8036,11.9339,11.8036,11.8967,80000.0
2005-10-21 09:30:00,12.75,12.9,12.63,12.83,40600.0,11.8595,11.999,11.7478,11.9339,40600.0
2005-10-21 10:00:00,12.83,12.86,12.79,12.84,28400.0,11.9339,11.9618,11.8967,11.9432,28400.0
2005-10-21 10:30:00,12.84,12.84,12.7,12.72,17800.0,11.9432,11.9432,11.8129,11.8316,17800.0
2005-10-21 11:00:00,12.72,12.79,12.69,12.77,16800.0,11.8316,11.8967,11.8036,11.8781,16800.0
2005-10-21 11:30:00,12.77,12.77,12.64,12.65,15000.0,11.8781,11.8781,11.7571,11.7664,15000.0
2005-10-21 12:00:00,12.68,12.7,12.64,12.7,31000.0,11.7943,11.8129,11.7571,11.8129,31000.0
2005-10-21 12:30:00,12.68,12.75,12.63,12.75,31600.0,11.7943,11.8595,11.7478,11.8595,31600.0
2005-10-21 13:00:00,12.75,12.78,12.75,12.76,13000.0,11.8595,11.8874,11.8595,11.8688,13000.0
2005-10-21 13:30:00,12.77,12.85,12.77,12.85,18600.0,11.8781,11.9525,11.8781,11.9525,18600.0
2005-10-21 14:00:00,12.85,12.86,12.79,12.79,16800.0,11.9525,11.9618,11.8967,11.8967,16800.0
2005-10-21 14:30:00,12.8,12.85,12.71,12.72,35800.0,11.906,11.9525,11.8223,11.8316,35800.0
2005-10-21 15:00:00,12.72,12.72,12.67,12.71,23200.0,11.8316,11.8316,11.785,11.8223,23200.0
2005-10-21 15:30:00,12.71,12.77,12.7,12.72,52600.0,11.8223,11.8781,11.8129,11.8316,52600.0
2005-10-24 09:30:00,12.71,12.97,12.71,12.95,54200.0,11.8223,12.0641,11.8223,12.0455,54200.0
2005-10-24 10:00:00,12.94,13.08,12.9,12.92,59000.0,12.0362,12.1664,11.999,12.0176,59000.0
2005-10-24 10:30:00,12.93,13.13,12.84,13.0,108400.0,12.0269,12.2129,11.9432,12.092,108400.0
2005-10-24 11:00:00,13.0,13.03,12.92,12.95,38000.0,12.092,12.1199,12.0176,12.0455,38000.0
2005-10-24 11:30:00,12.95,12.99,12.93,12.93,22600.0,12.0455,12.0827,12.0269,12.0269,22600.0
2005-10-24 12:00:00,12.93,13.0,12.93,12.99,35200.0,12.0269,12.092,12.0269,12.0827,35200.0
2005-10-24 12:30:00,12.99,12.99,12.9,12.91,30400.0,12.0827,12.0827,11.999,12.0083,30400.0
2005-10-24 13:00:00,12.91,12.91,12.84,12.87,38800.0,12.0083,12.0083,11.9432,11.9711,38800.0
2005-10-24 13:30:00,12.86,12.95,12.85,12.93,24800.0,11.9618,12.0455,11.9525,12.0269,24800.0
2005-10-24 14:00:00,12.91,12.93,12.82,12.88,40200.0,12.0083,12.0269,11.9246,11.9804,40200.0
2005-10-24 14:30:00,12.88,12.89,12.81,12.82,22400.0,11.9804,11.9897,11.9153,11.9246,22400.0
2005-10-24 15:00:00,12.81,12.94,12.81,12.93,153000.0,11.9153,12.0362,11.9153,12.0269,153000.0
2005-10-24 15:30:00,12.94,13.01,12.86,12.95,81800.0,12.0362,12.1013,11.9618,12.0455,81800.0
2005-10-25 09:30:00,13.5,13.87,13.5,13.83,142600.0,12.5571,12.9012,12.5571,12.864,142600.0
2005-10-25 10:00:00,13.83,13.83,13.72,13.74,200400.0,12.864,12.864,12.7617,12.7803,200400.0
2005-10-25 10:30:00,13.74,13.75,13.49,13.53,138400.0,12.7803,12.7896,12.5478,12.585,138400.0
2005-10-25 11:00:00,13.54,13.63,13.5,13.54,64400.0,12.5943,12.678,12.5571,12.5943,64400.0
2005-10-25 11:30:00,13.54,13.58,13.45,13.46,54600.0,12.5943,12.6315,12.5106,12.5199,54600.0
2005-10-25 12:00:00,13.46,13.47,13.35,13.39,60800.0,12.5199,12.5292,12.4175,12.4548,60800.0
2005-10-25 12:30:00,13.39,13.4,13.26,13.26,54600.0,12.4548,12.4641,12.3338,12.3338,54600.0
2005-10-25 13:00:00,13.29,13.38,13.22,13.38,57800.0,12.3617,12.4455,12.2966,12.4455,57800.0
2005-10-25 13:30:00,13.35,13.37,13.15,13.22,52400.0,12.4175,12.4362,12.2315,12.2966,52400.0
2005-10-25 14:00:00,13.22,13.37,13.17,13.34,67200.0,12.2966,12.4362,12.2501,12.4082,67200.0
2005-10-25 14:30:00,13.34,13.49,13.34,13.49,131600.0,12.4082,12.5478,12.4082,12.5478,131600.0
2005-10-25 15:00:00,13.5,13.54,13.4,13.49,200400.0,12.5571,12.5943,12.4641,12.5478,200400.0
2005-10-25 15:30:00,13.49,13.77,13.47,13.72,240800.0,12.5478,12.8082,12.5292,12.7617,240800.0
2005-10-26 09:30:00,13.63,13.97,13.51,13.85,89200.0,12.678,12.9942,12.5664,12.8826,89200.0
2005-10-26 10:00:00,13.85,13.85,13.7,13.77,131600.0,12.8826,12.8826,12.7431,12.8082,131600.0
2005-10-26 10:30:00,13.8,13.97,13.8,13.93,232200.0,12.8361,12.9942,12.8361,12.957,232200.0
2005-10-26 11:00:00,13.93,14.0,13.86,13.96,318600.0,12.957,13.0221,12.8919,12.9849,318600.0
2005-10-26 11:30:00,13.96,13.97,13.82,13.82,143600.0,12.9849,12.9942,12.8547,12.8547,143600.0
2005-10-26 12:00:00,13.85,13.9,13.79,13.86,46200.0,12.8826,12.9291,12.8268,12.8919,46200.0
2005-10-26 12:30:00,13.87,13.92,13.83,13.84,54000.0,12.9012,12.9477,12.864,12.8733,54000.0
2005-10-26 13:00:00,13.82,13.85,13.7,13.72,94200.0,12.8547,12.8826,12.7431,12.7617,94200.0
2005-10-26 13:30:00,13.72,13.74,13.59,13.63,41600.0,12.7617,12.7803,12.6408,12.678,41600.0
2005-10-26 14:00:00,13.63,13.93,13.63,13.92,126400.0,12.678,12.957,12.678,12.9477,126400.0
2005-10-26 14:30:00,13.92,13.95,13.79,13.82,37600.0,12.9477,12.9756,12.8268,12.8547,37600.0
2005-10-26 15:00:00,13.83,13.91,13.78,13.83,35000.0,12.864,12.9384,12.8175,12.864,35000.0
2005-10-26 15:30:00,13.84,13.85,13.61,13.74,138400.0,12.8733,12.8826,12.6594,12.7803,138400.0
2005-10-27 09:30:00,13.78,13.79,13.6,13.7,27200.0,12.8175,12.8268,12.6501,12.7431,27200.0
2005-10-27 10:00:00,13.71,13.76,13.62,13.65,27600.0,12.7524,12.7989,12.6687,12.6966,27600.0
2005-10-27 10:30:00,13.65,13.72,13.61,13.68,50400.0,12.6966,12.7617,12.6594,12.7245,50400.0
2005-10-27 11:00:00,13.69,13.7,13.63,13.64,22200.0,12.7338,12.7431,12.678,12.6873,22200.0
2005-10-27 11:30:00,13.63,13.65,13.5,13.63,39000.0,12.678,12.6966,12.5571,12.678,39000.0
2005-10-27 12:00:00,13.63,13.63,13.55,13.55,28000.0,12.678,12.678,12.6036,12.6036,28000.0
2005-10-27 12:30:00,13.53,13.6,13.53,13.6,20800.0,12.585,12.6501,12.585,12.6501,20800.0
2005-10-27 13:00:00,13.59,13.59,13.34,13.4,26400.0,12.6408,12.6408,12.4082,12.4641,26400.0
2005-10-27 13:30:00,13.37,13.58,13.37,13.54,40000.0,12.4362,12.6315,12.4362,12.5943,40000.0
2005-10-27 14:00:00,13.52,13.58,13.47,13.47,29200.0,12.5757,12.6315,12.5292,12.5292,29200.0
2005-10-27 14:30:00,13.48,13.48,13.3,13.34,38600.0,12.5385,12.5385,12.371,12.4082,38600.0
2005-10-27 15:00:00,13.34,13.39,13.28,13.31,45800.0,12.4082,12.4548,12.3524,12.3803,45800.0
2005-10-27 15:30:00,13.31,13.4,13.24,13.28,82200.0,12.3803,12.4641,12.3152,12.3524,82200.0
2005-10-28 09:30:00,13.38,13.56,13.38,13.56,34400.0,12.4455,12.6129,12.4455,12.6129,34400.0
2005-10-28 10:00:00,13.52,13.55,13.38,13.4,34400.0,12.5757,12.6036,12.4455,12.4641,34400.0
2005-10-28 10:30:00,13.4,13.4,13.22,13.24,46800.0,12.4641,12.4641,12.2966,12.3152,46800.0
2005-10-28 11:00:00,13.24,13.36,13.24,13.35,57000.0,12.3152,12.4268,12.3152,12.4175,57000.0
2005-10-28 11:30:00,13.36,13.4,13.31,13.37,38400.0,12.4268,12.4641,12.3803,12.4362,38400.0
2005-10-28 12:00:00,13.37,13.41,13.3,13.34,39800.0,12.4362,12.4734,12.371,12.4082,39800.0
2005-10-28 12:30:00,13.34,13.35,13.24,13.24,26200.0,12.4082,12.4175,12.3152,12.3152,26200.0
2005-10-28 13:00:00,13.25,13.31,13.24,13.28,26600.0,12.3245,12.3803,12.3152,12.3524,26600.0
2005-10-28 13:30:00,13.29,13.3,13.04,13.11,101800.0,12.3617,12.371,12.1292,12.1943,101800.0
2005-10-28 14:00:00,13.11,13.17,13.1,13.15,56000.0,12.1943,12.2501,12.185,12.2315,56000.0
2005-10-28 14:30:00,13.15,13.24,13.13,13.22,102200.0,12.2315,12.3152,12.2129,12.2966,102200.0
2005-10-28 15:00:00,13.22,13.24,13.19,13.23,55200.0,12.2966,12.3152,12.2687,12.3059,55200.0
2005-10-28 15:30:00,13.22,13.28,13.21,13.24,76800.0,12.2966,12.3524,12.2873,12.3152,76800.0
2005-10-31 09:30:00,13.24,13.44,13.24,13.4,66400.0,12.3152,12.5013,12.3152,12.4641,66400.0
2005-10-31 10:00:00,13.38,13.43,13.27,13.3,102600.0,12.4455,12.492,12.3431,12.371,102600.0
2005-10-31 10:30:00,13.3,13.38,13.24,13.35,88200.0,12.371,12.4455,12.3152,12.4175,88200.0
2005-10-31 11:00:00,13.38,13.47,13.38,13.47,95400.0,12.4455,12.5292,12.4455,12.5292,95400.0
2005-10-31 11:30:00,13.47,13.55,13.47,13.51,83000.0,12.5292,12.6036,12.5292,12.5664,83000.0
2005-10-31 12:00:00,13.49,13.59,13.49,13.55,42000.0,12.5478,12.6408,12.5478,12.6036,42000.0
2005-10-31 12:30:00,13.55,13.65,13.55,13.63,35800.0,12.6036,12.6966,12.6036,12.678,35800.0
2005-10-31 13:00:00,13.61,13.72,13.61,13.7,26800.0,12.6594,12.7617,12.6594,12.7431,26800.0
2005-10-31 13:30:00,13.7,13.7,13.6,13.63,15200.0,12.7431,12.7431,12.6501,12.678,15200.0
2005-10-31 14:00:00,13.63,13.69,13.61,13.63,35200.0,12.678,12.7338,12.6594,12.678,35200.0
2005-10-31 14:30:00,13.63,13.68,13.62,13.68,33600.0,12.678,12.7245,12.6687,12.7245,33600.0
2005-10-31 15:00:00,13.68,13.73,13.67,13.7,66600.0,12.7245,12.771,12.7152,12.7431,66600.0
2005-10-31 15:30:00,13.69,13.69,13.56,13.58,111400.0,12.7338,12.7338,12.6129,12.6315,111400.0
2005-11-01 09:30:00,13.63,13.68,13.5,13.53,48000.0,12.678,12.7245,12.5571,12.585,48000.0
2005-11-01 10:00:00,13.52,13.59,13.47,13.52,45800.0,12.5757,12.6408,12.5292,12.5757,45800.0
2005-11-01 10:30:00,13.51,13.51,13.38,13.45,37000.0,12.5664,12.5664,12.4455,12.5106,37000.0
2005-11-01 11:00:00,13.44,13.44,13.34,13.37,87600.0,12.5013,12.5013,12.4082,12.4362,87600.0
2005-11-01 11:30:00,13.37,13.4,13.37,13.4,64600.0,12.4362,12.4641,12.4362,12.4641,64600.0
2005-11-01 12:00:00,13.4,13.47,13.36,13.36,32400.0,12.4641,12.5292,12.4268,12.4268,32400.0
2005-11-01 12:30:00,13.38,13.42,13.35,13.42,30000.0,12.4455,12.4827,12.4175,12.4827,30000.0
2005-11-01 13:00:00,13.41,13.43,13.38,13.4,22800.0,12.4734,12.492,12.4455,12.4641,22800.0
2005-11-01 13:30:00,13.4,13.4,13.32,13.35,15000.0,12.4641,12.4641,12.3896,12.4175,15000.0
2005-11-01 14:00:00,13.35,13.5,13.34,13.47,92400.0,12.4175,12.5571,12.4082,12.5292,92400.0
2005-11-01 14:30:00,13.49,13.5,13.32,13.36,50600.0,12.5478,12.5571,12.3896,12.4268,50600.0
2005-11-01 15:00:00,13.36,13.38,13.27,13.31,53200.0,12.4268,12.4455,12.3431,12.3803,53200.0
2005-11-01 15:30:00,13.31,13.34,13.29,13.33,81000.0,12.3803,12.4082,12.3617,12.3989,81000.0
2005-11-02 09:30:00,13.25,13.54,13.25,13.47,78800.0,12.3245,12.5943,12.3245,12.5292,78800.0
2005-11-02 10:00:00,13.47,13.48,13.38,13.4,57800.0,12.5292,12.5385,12.4455,12.4641,57800.0
2005-11-02 10:30:00,13.41,13.54,13.41,13.54,122400.0,12.4734,12.5943,12.4734,12.5943,122400.0
2005-11-02 11:00:00,13.54,13.63,13.47,13.47,219000.0,12.5943,12.678,12.5292,12.5292,219000.0
2005-11-02 11:30:00,13.47,13.52,13.47,13.49,44000.0,12.5292,12.5757,12.5292,12.5478,44000.0
2005-11-02 12:00:00,13.49,13.49,13.46,13.49,16400.0,12.5478,12.5478,12.5199,12.5478,16400.0
2005-11-02 12:30:00,13.49,13.5,13.47,13.49,48400.0,12.5478,12.5571,12.5292,12.5478,48400.0
2005-11-02 13:00:00,13.49,13.5,13.47,13.47,38200.0,12.5478,12.5571,12.5292,12.5292,38200.0
2005-11-02 13:30:00,13.47,13.47,13.46,13.47,31800.0,12.5292,12.5292,12.5199,12.5292,31800.0
2005-11-02 14:00:00,13.47,13.49,13.44,13.45,87400.0,12.5292,12.5478,12.5013,12.5106,87400.0
2005-11-02 14:30:00,13.46,13.47,13.44,13.47,61000.0,12.5199,12.5292,12.5013,12.5292,61000.0
2005-11-02 15:00:00,13.47,13.49,13.45,13.47,71000.0,12.5292,12.5478,12.5106,12.5292,71000.0
2005-11-02 15:30:00,13.47,13.52,13.44,13.45,128600.0,12.5292,12.5757,12.5013,12.5106,128600.0
2005-11-03 09:30:00,13.5,13.7,13.47,13.7,93800.0,12.5571,12.7431,12.5292,12.7431,93800.0
2005-11-03 10:00:00,13.75,13.76,13.52,13.56,33200.0,12.7896,12.7989,12.5757,12.6129,33200.0
2005-11-03 10:30:00,13.53,13.67,13.53,13.6,27800.0,12.585,12.7152,12.585,12.6501,27800.0
2005-11-03 11:00:00,13.6,13.68,13.59,13.63,34400.0,12.6501,12.7245,12.6408,12.678,34400.0
2005-11-03 11:30:00,13.63,13.63,13.58,13.58,13800.0,12.678,12.678,12.6315,12.6315,13800.0
2005-11-03 12:00:00,13.56,13.72,13.55,13.64,72600.0,12.6129,12.7617,12.6036,12.6873,72600.0
2005-11-03 12:30:00,13.63,13.63,13.57,13.58,29400.0,12.678,12.678,12.6222,12.6315,29400.0
2005-11-03 13:00:00,13.59,13.62,13.58,13.6,40800.0,12.6408,12.6687,12.6315,12.6501,40800.0
2005-11-03 13:30:00,13.61,13.63,13.59,13.63,30600.0,12.6594,12.678,12.6408,12.678,30600.0
2005-11-03 14:00:00,13.63,13.7,13.61,13.63,54400.0,12.678,12.7431,12.6594,12.678,54400.0
2005-11-03 14:30:00,13.65,13.65,13.56,13.56,31800.0,12.6966,12.6966,12.6129,12.6129,31800.0
2005-11-03 15:00:00,13.57,13.57,13.49,13.53,54800.0,12.6222,12.6222,12.5478,12.585,54800.0
2005-11-03 15:30:00,13.55,13.56,13.51,13.54,47000.0,12.6036,12.6129,12.5664,12.5943,47000.0
2005-11-04 09:30:00,13.63,13.63,13.36,13.43,45000.0,12.678,12.678,12.4268,12.492,45000.0
2005-11-04 10:00:00,13.43,13.45,13.31,13.31,22200.0,12.492,12.5106,12.3803,12.3803,22200.0
2005-11-04 10:30:00,13.31,13.33,13.26,13.3,37800.0,12.3803,12.3989,12.3338,12.371,37800.0
2005-11-04 11:00:00,13.33,13.35,13.26,13.27,33000.0,12.3989,12.4175,12.3338,12.3431,33000.0
2005-11-04 11:30:00,13.27,13.27,13.22,13.24,29200.0,12.3431,12.3431,12.2966,12.3152,29200.0
2005-11-04 12:00:00,13.24,13.27,13.17,13.26,76600.0,12.3152,12.3431,12.2501,12.3338,76600.0
2005-11-04 12:30:00,13.24,13.35,13.24,13.31,47400.0,12.3152,12.4175,12.3152,12.3803,47400.0
2005-11-04 13:00:00,13.31,13.31,13.22,13.26,36400.0,12.3803,12.3803,12.2966,12.3338,36400.0
2005-11-04 13:30:00,13.26,13.29,13.25,13.27,112000.0,12.3338,12.3617,12.3245,12.3431,112000.0
2005-11-04 14:00:00,13.25,13.32,13.25,13.31,42600.0,12.3245,12.3896,12.3245,12.3803,42600.0
2005-11-04 14:30:00,13.31,13.31,13.22,13.29,161800.0,12.3803,12.3803,12.2966,12.3617,161800.0
2005-11-04 15:00:00,13.28,13.31,13.24,13.29,31400.0,12.3524,12.3803,12.3152,12.3617,31400.0
2005-11-04 15:30:00,13.27,13.37,13.26,13.35,53000.0,12.3431,12.4362,12.3338,12.4175,53000.0
2005-11-07 09:30:00,13.38,13.43,13.25,13.31,31600.0,12.4455,12.492,12.3245,12.3803,31600.0
2005-11-07 10:00:00,13.29,13.36,13.25,13.31,48800.0,12.3617,12.4268,12.3245,12.3803,48800.0
2005-11-07 10:30:00,13.31,13.33,13.26,13.32,19800.0,12.3803,12.3989,12.3338,12.3896,19800.0
2005-11-07 11:00:00,13.33,13.34,13.25,13.3,28600.0,12.3989,12.4082,12.3245,12.371,28600.0
2005-11-07 11:30:00,13.31,13.38,13.31,13.31,14400.0,12.3803,12.4455,12.3803,12.3803,14400.0
2005-11-07 12:00:00,13.31,13.37,13.28,13.34,28200.0,12.3803,12.4362,12.3524,12.4082,28200.0
2005-11-07 12:30:00,13.34,13.38,13.3,13.35,27200.0,12.4082,12.4455,12.371,12.4175,27200.0
2005-11-07 13:00:00,13.34,13.38,13.34,13.37,99800.0,12.4082,12.4455,12.4082,12.4362,99800.0
2005-11-07 13:30:00,13.37,13.4,13.29,13.29,79200.0,12.4362,12.4641,12.3617,12.3617,79200.0
2005-11-07 14:00:00,13.26,13.4,13.25,13.4,51400.0,12.3338,12.4641,12.3245,12.4641,51400.0
2005-11-07 14:30:00,13.4,13.45,13.4,13.43,56400.0,12.4641,12.5106,12.4641,12.492,56400.0
2005-11-07 15:00:00,13.43,13.43,13.3,13.35,53200.0,12.492,12.492,12.371,12.4175,53200.0
2005-11-07 15:30:00,13.35,13.44,13.32,13.38,86200.0,12.4175,12.5013,12.3896,12.4455,86200.0
2005-11-08 09:30:00,13.3,13.3,13.08,13.09,47600.0,12.371,12.371,12.1664,12.1757,47600.0
2005-11-08 10:00:00,13.11,13.17,13.06,13.17,103200.0,12.1943,12.2501,12.1478,12.2501,103200.0
2005-11-08 10:30:00,13.18,13.27,13.14,13.23,48200.0,12.2594,12.3431,12.2222,12.3059,48200.0
2005-11-08 11:00:00,13.23,13.31,13.14,13.29,142600.0,12.3059,12.3803,12.2222,12.3617,142600.0
2005-11-08 11:30:00,13.27,13.39,13.23,13.39,136800.0,12.3431,12.4548,12.3059,12.4548,136800.0
2005-11-08 12:00:00,13.37,13.37,13.25,13.27,31000.0,12.4362,12.4362,12.3245,12.3431,31000.0
2005-11-08 12:30:00,13.28,13.36,13.28,13.29,77600.0,12.3524,12.4268,12.3524,12.3617,77600.0
2005-11-08 13:00:00,13.28,13.3,13.24,13.3,51200.0,12.3524,12.371,12.3152,12.371,51200.0
2005-11-08 13:30:00,13.31,13.34,13.27,13.3,23600.0,12.3803,12.4082,12.3431,12.371,23600.0
2005-11-08 14:00:00,13.33,13.34,13.29,13.29,41000.0,12.3989,12.4082,12.3617,12.3617,41000.0
2005-11-08 14:30:00,13.29,13.31,13.26,13.31,22800.0,12.3617,12.3803,12.3338,12.3803,22800.0
2005-11-08 15:00:00,13.32,13.38,13.3,13.38,51000.0,12.3896,12.4455,12.371,12.4455,51000.0
2005-11-08 15:30:00,13.38,13.38,13.27,13.31,53800.0,12.4455,12.4455,12.3431,12.3803,53800.0
2005-11-09 09:30:00,13.3,13.36,13.26,13.35,28200.0,12.371,12.4268,12.3338,12.4175,28200.0
2005-11-09 10:00:00,13.34,13.44,13.3,13.41,44400.0,12.4082,12.5013,12.371,12.4734,44400.0
2005-11-09 10:30:00,13.4,13.45,13.38,13.38,32400.0,12.4641,12.5106,12.4455,12.4455,32400.0
2005-11-09 11:00:00,13.43,13.45,13.4,13.43,40800.0,12.492,12.5106,12.4641,12.492,40800.0
2005-11-09 11:30:00,13.42,13.5,13.42,13.47,27800.0,12.4827,12.5571,12.4827,12.5292,27800.0
2005-11-09 12:00:00,13.47,13.7,13.44,13.7,334600.0,12.5292,12.7431,12.5013,12.7431,334600.0
2005-11-09 12:30:00,13.68,13.79,13.61,13.78,67800.0,12.7245,12.8268,12.6594,12.8175,67800.0
2005-11-09 13:00:00,13.78,13.84,13.76,13.77,77000.0,12.8175,12.8733,12.7989,12.8082,77000.0
2005-11-09 13:30:00,13.78,13.78,13.72,13.73,23600.0,12.8175,12.8175,12.7617,12.771,23600.0
2005-11-09 14:00:00,13.75,13.8,13.58,13.7,107200.0,12.7896,12.8361,12.6315,12.7431,107200.0
2005-11-09 14:30:00,13.7,13.77,13.65,13.69,78200.0,12.7431,12.8082,12.6966,12.7338,78200.0
2005-11-09 15:00:00,13.7,13.74,13.67,13.71,85400.0,12.7431,12.7803,12.7152,12.7524,85400.0
2005-11-09 15:30:00,13.7,13.76,13.67,13.76,120400.0,12.7431,12.7989,12.7152,12.7989,120400.0
2005-11-10 09:30:00,13.9,14.49,13.88,14.23,280000.0,12.9291,13.4779,12.9105,13.2361,280000.0
2005-11-10 10:00:00,14.23,14.24,13.78,13.85,222600.0,13.2361,13.2454,12.8175,12.8826,222600.0
2005-11-10 10:30:00,13.83,13.95,13.83,13.93,80400.0,12.864,12.9756,12.864,12.957,80400.0
2005-11-10 11:00:00,13.93,13.96,13.86,13.9,59400.0,12.957,12.9849,12.8919,12.9291,59400.0
2005-11-10 11:30:00,13.91,13.94,13.88,13.9,64000.0,12.9384,12.9663,12.9105,12.9291,64000.0
2005-11-10 12:00:00,13.9,13.91,13.85,13.88,60200.0,12.9291,12.9384,12.8826,12.9105,60200.0
2005-11-10 12:30:00,13.88,13.98,13.88,13.9,61800.0,12.9105,13.0035,12.9105,12.9291,61800.0
2005-11-10 13:00:00,13.9,13.94,13.87,13.9,95200.0,12.9291,12.9663,12.9012,12.9291,95200.0
2005-11-10 13:30:00,13.9,13.96,13.86,13.9,96800.0,12.9291,12.9849,12.8919,12.9291,96800.0
2005-11-10 14:00:00,13.9,14.03,13.9,14.01,50800.0,12.9291,13.0501,12.9291,13.0314,50800.0
2005-11-10 14:30:00,14.02,14.13,14.02,14.11,52600.0,13.0408,13.1431,13.0408,13.1245,52600.0
2005-11-10 15:00:00,14.08,14.09,13.97,14.03,43200.0,13.0966,13.1059,12.9942,13.0501,43200.0
2005-11-10 15:30:00,14.04,14.06,13.97,14.03,70200.0,13.0594,13.078,12.9942,13.0501,70200.0
2005-11-11 09:30:00,14.15,14.24,14.05,14.14,133200.0,13.1617,13.2454,13.0687,13.1524,133200.0
2005-11-11 10:00:00,14.13,14.15,14.01,14.12,137600.0,13.1431,13.1617,13.0314,13.1338,137600.0
2005-11-11 10:30:00,14.12,14.15,14.1,14.13,196400.0,13.1338,13.1617,13.1152,13.1431,196400.0
2005-11-11 11:00:00,14.13,14.15,14.1,14.15,62800.0,13.1431,13.1617,13.1152,13.1617,62800.0
2005-11-11 11:30:00,14.13,14.15,14.09,14.13,56800.0,13.1431,13.1617,13.1059,13.1431,56800.0
2005-11-11 12:00:00,14.13,14.13,14.1,14.13,39200.0,13.1431,13.1431,13.1152,13.1431,39200.0
2005-11-11 12:30:00,14.12,14.13,14.08,14.12,109600.0,13.1338,13.1431,13.0966,13.1338,109600.0
2005-11-11 13:00:00,14.11,14.15,14.09,14.09,313600.0,13.1245,13.1617,13.1059,13.1059,313600.0
2005-11-11 13:30:00,14.09,14.09,14.05,14.05,16400.0,13.1059,13.1059,13.0687,13.0687,16400.0
2005-11-11 14:00:00,14.05,14.09,14.03,14.09,49800.0,13.0687,13.1059,13.0501,13.1059,49800.0
2005-11-11 14:30:00,14.08,14.13,14.08,14.12,144000.0,13.0966,13.1431,13.0966,13.1338,144000.0
2005-11-11 15:00:00,14.11,14.13,14.08,14.08,142400.0,13.1245,13.1431,13.0966,13.0966,142400.0
2005-11-11 15:30:00,14.09,14.12,14.05,14.05,80200.0,13.1059,13.1338,13.0687,13.0687,80200.0
2005-11-14 09:30:00,14.15,14.35,14.09,14.18,152200.0,13.1664,13.3525,13.1106,13.1943,152200.0
2005-11-14 10:00:00,14.11,14.18,14.08,14.08,59600.0,13.1292,13.1943,13.1013,13.1013,59600.0
2005-11-14 10:30:00,14.09,14.13,14.06,14.13,246000.0,13.1106,13.1478,13.0827,13.1478,246000.0
2005-11-14 11:00:00,14.12,14.13,13.97,13.99,103000.0,13.1385,13.1478,12.9989,13.0175,103000.0
2005-11-14 11:30:00,13.99,13.99,13.89,13.89,28000.0,13.0175,13.0175,12.9245,12.9245,28000.0
2005-11-14 12:00:00,13.9,14.39,13.88,13.95,32000.0,12.9338,13.3897,12.9152,12.9803,32000.0
2005-11-14 12:30:00,13.95,13.96,13.89,13.89,45000.0,12.9803,12.9896,12.9245,12.9245,45000.0
2005-11-14 13:00:00,13.9,13.92,13.88,13.91,30000.0,12.9338,12.9524,12.9152,12.9431,30000.0
2005-11-14 13:30:00,13.89,13.99,13.88,13.97,37400.0,12.9245,13.0175,12.9152,12.9989,37400.0
2005-11-14 14:00:00,13.96,14.06,13.93,13.94,60000.0,12.9896,13.0827,12.9617,12.971,60000.0
2005-11-14 14:30:00,13.94,13.99,13.91,13.93,46600.0,12.971,13.0175,12.9431,12.9617,46600.0
2005-11-14 15:00:00,13.93,13.95,13.88,13.94,26200.0,12.9617,12.9803,12.9152,12.971,26200.0
2005-11-14 15:30:00,13.93,13.96,13.9,13.92,69200.0,12.9617,12.9896,12.9338,12.9524,69200.0
2005-11-15 09:30:00,13.83,13.95,13.79,13.83,46200.0,12.8686,12.9803,12.8314,12.8686,46200.0
2005-11-15 10:00:00,13.83,13.93,13.83,13.87,48400.0,12.8686,12.9617,12.8686,12.9059,48400.0
2005-11-15 10:30:00,13.84,13.87,13.81,13.85,29400.0,12.878,12.9059,12.85,12.8873,29400.0
2005-11-15 11:00:00,13.85,13.9,13.78,13.88,55000.0,12.8873,12.9338,12.8221,12.9152,55000.0
2005-11-15 11:30:00,13.88,13.91,13.84,13.9,26000.0,12.9152,12.9431,12.878,12.9338,26000.0
2005-11-15 12:00:00,13.9,13.93,13.85,13.92,89800.0,12.9338,12.9617,12.8873,12.9524,89800.0
2005-11-15 12:30:00,13.91,13.92,13.87,13.88,63600.0,12.9431,12.9524,12.9059,12.9152,63600.0
2005-11-15 13:00:00,13.9,13.91,13.86,13.86,34200.0,12.9338,12.9431,12.8966,12.8966,34200.0
2005-11-15 13:30:00,13.87,13.89,13.83,13.86,45200.0,12.9059,12.9245,12.8686,12.8966,45200.0
2005-11-15 14:00:00,13.86,13.87,13.84,13.86,27000.0,12.8966,12.9059,12.878,12.8966,27000.0
2005-11-15 14:30:00,13.85,13.87,13.81,13.81,84200.0,12.8873,12.9059,12.85,12.85,84200.0
2005-11-15 15:00:00,13.81,13.86,13.8,13.85,65200.0,12.85,12.8966,12.8407,12.8873,65200.0
2005-11-15 15:30:00,13.83,13.86,13.75,13.82,52800.0,12.8686,12.8966,12.7942,12.8593,52800.0
2005-11-16 09:30:00,13.78,13.81,13.45,13.55,79800.0,12.8221,12.85,12.5151,12.6081,79800.0
2005-11-16 10:00:00,13.55,13.56,13.35,13.37,79000.0,12.6081,12.6174,12.422,12.4406,79000.0
2005-11-16 10:30:00,13.38,13.38,13.21,13.28,140000.0,12.4499,12.4499,12.2917,12.3569,140000.0
2005-11-16 11:00:00,13.28,13.28,13.14,13.2,274000.0,12.3569,12.3569,12.2266,12.2824,274000.0
2005-11-16 11:30:00,13.2,13.24,13.13,13.23,123600.0,12.2824,12.3197,12.2173,12.3104,123600.0
2005-11-16 12:00:00,13.22,13.29,13.21,13.23,54800.0,12.301,12.3662,12.2917,12.3104,54800.0
2005-11-16 12:30:00,13.24,13.24,13.16,13.18,94000.0,12.3197,12.3197,12.2452,12.2638,94000.0
2005-11-16 13:00:00,13.16,13.2,13.12,13.15,95400.0,12.2452,12.2824,12.208,12.2359,95400.0
2005-11-16 13:30:00,13.14,13.27,13.12,13.25,49000.0,12.2266,12.3476,12.208,12.329,49000.0
2005-11-16 14:00:00,13.27,13.27,13.21,13.27,42000.0,12.3476,12.3476,12.2917,12.3476,42000.0
2005-11-16 14:30:00,13.26,13.29,13.18,13.24,50400.0,12.3383,12.3662,12.2638,12.3197,50400.0
2005-11-16 15:00:00,13.24,13.38,13.24,13.34,83600.0,12.3197,12.4499,12.3197,12.4127,83600.0
2005-11-16 15:30:00,13.34,13.35,13.2,13.25,115600.0,12.4127,12.422,12.2824,12.329,115600.0
2005-11-17 09:30:00,13.33,13.43,13.33,13.4,53800.0,12.4034,12.4965,12.4034,12.4685,53800.0
2005-11-17 10:00:00,13.4,13.47,13.28,13.41,87000.0,12.4685,12.5337,12.3569,12.4778,87000.0
2005-11-17 10:30:00,13.4,13.43,13.34,13.38,138400.0,12.4685,12.4965,12.4127,12.4499,138400.0
2005-11-17 11:00:00,13.38,13.4,13.33,13.36,136200.0,12.4499,12.4685,12.4034,12.4313,136200.0
2005-11-17 11:30:00,13.36,13.42,13.36,13.38,80200.0,12.4313,12.4871,12.4313,12.4499,80200.0
2005-11-17 12:00:00,13.38,13.42,13.37,13.39,97600.0,12.4499,12.4871,12.4406,12.4592,97600.0
2005-11-17 12:30:00,13.4,13.4,13.36,13.38,119800.0,12.4685,12.4685,12.4313,12.4499,119800.0
2005-11-17 13:00:00,13.39,13.45,13.37,13.4,46600.0,12.4592,12.5151,12.4406,12.4685,46600.0
2005-11-17 13:30:00,13.4,13.44,13.36,13.4,64600.0,12.4685,12.5058,12.4313,12.4685,64600.0
2005-11-17 14:00:00,13.4,13.5,13.38,13.49,89000.0,12.4685,12.5616,12.4499,12.5523,89000.0
2005-11-17 14:30:00,13.48,13.49,13.42,13.44,124800.0,12.543,12.5523,12.4871,12.5058,124800.0
2005-11-17 15:00:00,13.44,13.47,13.4,13.47,112400.0,12.5058,12.5337,12.4685,12.5337,112400.0
2005-11-17 15:30:00,13.46,13.49,13.43,13.49,119800.0,12.5244,12.5523,12.4965,12.5523,119800.0
2005-11-18 09:30:00,13.7,13.7,13.48,13.56,57400.0,12.7477,12.7477,12.543,12.6174,57400.0
2005-11-18 10:00:00,13.59,13.62,13.58,13.6,37400.0,12.6453,12.6732,12.636,12.6546,37400.0
2005-11-18 10:30:00,13.58,13.59,13.52,13.54,31800.0,12.636,12.6453,12.5802,12.5988,31800.0
2005-11-18 11:00:00,13.54,13.59,13.49,13.53,41400.0,12.5988,12.6453,12.5523,12.5895,41400.0
2005-11-18 11:30:00,13.54,13.56,13.49,13.53,16400.0,12.5988,12.6174,12.5523,12.5895,16400.0
2005-11-18 12:00:00,13.53,13.58,13.52,13.56,13200.0,12.5895,12.636,12.5802,12.6174,13200.0
2005-11-18 12:30:00,13.54,13.55,13.5,13.53,8200.0,12.5988,12.6081,12.5616,12.5895,8200.0
2005-11-18 13:00:00,13.53,13.6,13.52,13.56,21000.0,12.5895,12.6546,12.5802,12.6174,21000.0
2005-11-18 13:30:00,13.56,13.65,13.56,13.65,143000.0,12.6174,12.7012,12.6174,12.7012,143000.0
2005-11-18 14:00:00,13.65,13.67,13.63,13.63,37000.0,12.7012,12.7198,12.6825,12.6825,37000.0
2005-11-18 14:30:00,13.63,13.65,13.56,13.6,67200.0,12.6825,12.7012,12.6174,12.6546,67200.0
2005-11-18 15:00:00,13.62,13.62,13.56,13.59,43400.0,12.6732,12.6732,12.6174,12.6453,43400.0
2005-11-18 15:30:00,13.59,13.65,13.59,13.62,189200.0,12.6453,12.7012,12.6453,12.6732,189200.0
2005-11-21 09:30:00,13.63,13.63,13.51,13.56,105400.0,12.6825,12.6825,12.5709,12.6174,105400.0
2005-11-21 10:00:00,13.58,13.59,13.45,13.51,62800.0,12.636,12.6453,12.5151,12.5709,62800.0
2005-11-21 10:30:00,13.49,13.56,13.47,13.52,40800.0,12.5523,12.6174,12.5337,12.5802,40800.0
2005-11-21 11:00:00,13.52,13.52,13.47,13.48,20000.0,12.5802,12.5802,12.5337,12.543,20000.0
2005-11-21 11:30:00,13.48,13.49,13.4,13.44,51200.0,12.543,12.5523,12.4685,12.5058,51200.0
2005-11-21 12:00:00,13.43,13.44,13.38,13.42,26600.0,12.4965,12.5058,12.4499,12.4871,26600.0
2005-11-21 12:30:00,13.43,13.44,13.38,13.4,31600.0,12.4965,12.5058,12.4499,12.4685,31600.0
2005-11-21 13:00:00,13.41,13.45,13.4,13.4,36200.0,12.4778,12.5151,12.4685,12.4685,36200.0
2005-11-21 13:30:00,13.4,13.47,13.4,13.45,42600.0,12.4685,12.5337,12.4685,12.5151,42600.0
2005-11-21 14:00:00,13.46,13.47,13.4,13.44,72200.0,12.5244,12.5337,12.4685,12.5058,72200.0
2005-11-21 14:30:00,13.46,13.47,13.44,13.46,31800.0,12.5244,12.5337,12.5058,12.5244,31800.0
2005-11-21 15:00:00,13.46,13.47,13.4,13.47,96800.0,12.5244,12.5337,12.4685,12.5337,96800.0
2005-11-21 15:30:00,13.47,13.49,13.44,13.45,137000.0,12.5337,12.5523,12.5058,12.5151,137000.0
2005-11-22 09:30:00,13.4,13.42,13.26,13.26,49200.0,12.4685,12.4871,12.3383,12.3383,49200.0
2005-11-22 10:00:00,13.25,13.27,13.22,13.26,52800.0,12.329,12.3476,12.301,12.3383,52800.0
2005-11-22 10:30:00,13.26,13.27,13.18,13.19,83000.0,12.3383,12.3476,12.2638,12.2731,83000.0
2005-11-22 11:00:00,13.2,13.21,13.13,13.18,101800.0,12.2824,12.2917,12.2173,12.2638,101800.0
2005-11-22 11:30:00,13.18,13.18,13.05,13.08,175400.0,12.2638,12.2638,12.1429,12.1708,175400.0
2005-11-22 12:00:00,13.1,13.1,12.95,12.99,121400.0,12.1894,12.1894,12.0498,12.087,121400.0
2005-11-22 12:30:00,13.0,13.01,12.85,12.93,383200.0,12.0963,12.1056,11.9568,12.0312,383200.0
2005-11-22 13:00:00,12.93,12.93,12.56,12.64,616200.0,12.0312,12.0312,11.6869,11.7614,616200.0
2005-11-22 13:30:00,12.64,12.85,12.62,12.84,120400.0,11.7614,11.9568,11.7428,11.9475,120400.0
2005-11-22 14:00:00,12.84,12.94,12.81,12.86,133600.0,11.9475,12.0405,11.9195,11.9661,133600.0
2005-11-22 14:30:00,12.86,12.95,12.85,12.95,201800.0,11.9661,12.0498,11.9568,12.0498,201800.0
2005-11-22 15:00:00,12.93,12.94,12.84,12.9,324200.0,12.0312,12.0405,11.9475,12.0033,324200.0
2005-11-22 15:30:00,12.91,12.92,12.86,12.87,360200.0,12.0126,12.0219,11.9661,11.9754,360200.0
2005-11-23 09:30:00,12.83,12.94,12.83,12.87,82600.0,11.9382,12.0405,11.9382,11.9754,82600.0
2005-11-23 10:00:00,12.87,12.97,12.86,12.95,94200.0,11.9754,12.0684,11.9661,12.0498,94200.0
2005-11-23 10:30:00,12.95,13.02,12.95,12.99,138000.0,12.0498,12.115,12.0498,12.087,138000.0
2005-11-23 11:00:00,12.99,13.05,12.99,13.05,232600.0,12.087,12.1429,12.087,12.1429,232600.0
2005-11-23 11:30:00,13.05,13.07,13.02,13.06,70000.0,12.1429,12.1615,12.115,12.1522,70000.0
2005-11-23 12:00:00,13.06,13.08,12.99,13.0,71800.0,12.1522,12.1708,12.087,12.0963,71800.0
2005-11-23 12:30:00,13.01,13.04,12.99,13.01,27000.0,12.1056,12.1336,12.087,12.1056,27000.0
2005-11-23 13:00:00,13.01,13.01,12.97,12.99,25800.0,12.1056,12.1056,12.0684,12.087,25800.0
2005-11-23 13:30:00,12.99,13.05,12.99,13.05,50800.0,12.087,12.1429,12.087,12.1429,50800.0
2005-11-23 14:00:00,13.05,13.12,13.05,13.07,47600.0,12.1429,12.208,12.1429,12.1615,47600.0
2005-11-23 14:30:00,13.06,13.08,13.0,13.01,107600.0,12.1522,12.1708,12.0963,12.1056,107600.0
2005-11-23 15:00:00,13.02,13.02,12.94,13.0,130400.0,12.115,12.115,12.0405,12.0963,130400.0
2005-11-23 15:30:00,13.0,13.08,12.99,13.02,125200.0,12.0963,12.1708,12.087,12.115,125200.0
2005-11-25 09:30:00,13.0,13.08,13.0,13.06,20200.0,12.0963,12.1708,12.0963,12.1522,20200.0
2005-11-25 10:00:00,13.03,13.03,12.88,12.92,32000.0,12.1243,12.1243,11.9847,12.0219,32000.0
2005-11-25 10:30:00,12.92,12.97,12.9,12.97,19800.0,12.0219,12.0684,12.0033,12.0684,19800.0
2005-11-25 11:00:00,12.96,12.96,12.93,12.94,11400.0,12.0591,12.0591,12.0312,12.0405,11400.0
2005-11-25 11:30:00,12.94,12.97,12.94,12.97,15000.0,12.0405,12.0684,12.0405,12.0684,15000.0
2005-11-25 12:00:00,12.97,13.17,12.97,13.14,43800.0,12.0684,12.2545,12.0684,12.2266,43800.0
2005-11-25 12:30:00,13.13,13.17,13.1,13.11,37600.0,12.2173,12.2545,12.1894,12.1987,37600.0
2005-11-25 13:00:00,13.11,13.11,13.11,13.11,400.0,12.1987,12.1987,12.1987,12.1987,400.0
2005-11-25 13:30:00,13.11,13.11,13.11,13.11,0.0,12.1987,12.1987,12.1987,12.1987,0.0
2005-11-25 14:00:00,13.11,13.11,13.11,13.11,0.0,12.1987,12.1987,12.1987,12.1987,0.0
2005-11-25 14:30:00,13.11,13.11,13.11,13.11,0.0,12.1987,12.1987,12.1987,12.1987,0.0
2005-11-25 15:00:00,13.11,13.11,13.11,13.11,0.0,12.1987,12.1987,12.1987,12.1987,0.0
2005-11-25 15:30:00,13.11,13.11,13.11,13.11,0.0,12.1987,12.1987,12.1987,12.1987,0.0
2005-11-28 09:30:00,13.1,13.1,12.79,12.85,36800.0,12.1894,12.1894,11.9009,11.9568,36800.0
2005-11-28 10:00:00,12.83,12.92,12.78,12.79,36400.0,11.9382,12.0219,11.8916,11.9009,36400.0
2005-11-28 10:30:00,12.79,12.84,12.73,12.81,63400.0,11.9009,11.9475,11.8451,11.9195,63400.0
2005-11-28 11:00:00,12.81,12.88,12.8,12.8,24200.0,11.9195,11.9847,11.9102,11.9102,24200.0
2005-11-28 11:30:00,12.8,12.83,12.78,12.79,66200.0,11.9102,11.9382,11.8916,11.9009,66200.0
2005-11-28 12:00:00,12.79,12.8,12.68,12.68,42400.0,11.9009,11.9102,11.7986,11.7986,42400.0
2005-11-28 12:30:00,12.68,12.72,12.65,12.65,34600.0,11.7986,11.8358,11.7707,11.7707,34600.0
2005-11-28 13:00:00,12.67,12.69,12.62,12.63,27600.0,11.7893,11.8079,11.7428,11.7521,27600.0
2005-11-28 13:30:00,12.63,12.65,12.58,12.61,58400.0,11.7521,11.7707,11.7055,11.7335,58400.0
2005-11-28 14:00:00,12.61,12.64,12.59,12.61,86400.0,11.7335,11.7614,11.7148,11.7335,86400.0
2005-11-28 14:30:00,12.61,12.65,12.57,12.59,105400.0,11.7335,11.7707,11.6962,11.7148,105400.0
2005-11-28 15:00:00,12.58,12.62,12.53,12.59,59000.0,11.7055,11.7428,11.659,11.7148,59000.0
2005-11-28 15:30:00,12.6,12.62,12.54,12.58,89600.0,11.7241,11.7428,11.6683,11.7055,89600.0
2005-11-29 09:30:00,12.68,12.92,12.68,12.88,61400.0,11.7986,12.0219,11.7986,11.9847,61400.0
2005-11-29 10:00:00,12.9,13.12,12.88,12.93,94400.0,12.0033,12.208,11.9847,12.0312,94400.0
2005-11-29 10:30:00,12.95,12.95,12.85,12.87,57800.0,12.0498,12.0498,11.9568,11.9754,57800.0
2005-11-29 11:00:00,12.88,12.88,12.8,12.85,27800.0,11.9847,11.9847,11.9102,11.9568,27800.0
2005-11-29 11:30:00,12.85,12.9,12.85,12.9,37200.0,11.9568,12.0033,11.9568,12.0033,37200.0
2005-11-29 12:00:00,12.9,12.94,12.88,12.88,55000.0,12.0033,12.0405,11.9847,11.9847,55000.0
2005-11-29 12:30:00,12.88,12.94,12.88,12.91,24600.0,11.9847,12.0405,11.9847,12.0126,24600.0
2005-11-29 13:00:00,12.9,12.9,12.84,12.85,35000.0,12.0033,12.0033,11.9475,11.9568,35000.0
2005-11-29 13:30:00,12.84,12.84,12.74,12.8,45600.0,11.9475,11.9475,11.8544,11.9102,45600.0
2005-11-29 14:00:00,12.81,12.84,12.78,12.8,56000.0,11.9195,11.9475,11.8916,11.9102,56000.0
2005-11-29 14:30:00,12.8,12.81,12.74,12.8,71600.0,11.9102,11.9195,11.8544,11.9102,71600.0
2005-11-29 15:00:00,12.8,12.8,12.74,12.75,157600.0,11.9102,11.9102,11.8544,11.8637,157600.0
2005-11-29 15:30:00,12.76,12.76,12.67,12.68,99600.0,11.873,11.873,11.7893,11.7986,99600.0
2005-11-30 09:30:00,12.7,12.85,12.7,12.82,23200.0,11.8172,11.9568,11.8172,11.9289,23200.0
2005-11-30 10:00:00,12.82,12.86,12.75,12.84,71000.0,11.9289,11.9661,11.8637,11.9475,71000.0
2005-11-30 10:30:00,12.84,12.91,12.81,12.91,36600.0,11.9475,12.0126,11.9195,12.0126,36600.0
2005-11-30 11:00:00,12.93,12.94,12.83,12.85,21600.0,12.0312,12.0405,11.9382,11.9568,21600.0
2005-11-30 11:30:00,12.85,12.86,12.75,12.77,20200.0,11.9568,11.9661,11.8637,11.8823,20200.0
2005-11-30 12:00:00,12.78,12.79,12.75,12.77,12200.0,11.8916,11.9009,11.8637,11.8823,12200.0
2005-11-30 12:30:00,12.77,12.85,12.76,12.83,10800.0,11.8823,11.9568,11.873,11.9382,10800.0
2005-11-30 13:00:00,12.84,12.88,12.83,12.83,12600.0,11.9475,11.9847,11.9382,11.9382,12600.0
2005-11-30 13:30:00,12.84,12.84,12.79,12.81,18200.0,11.9475,11.9475,11.9009,11.9195,18200.0
2005-11-30 14:00:00,12.81,12.9,12.81,12.86,40000.0,11.9195,12.0033,11.9195,11.9661,40000.0
2005-11-30 14:30:00,12.86,12.9,12.8,12.9,53200.0,11.9661,12.0033,11.9102,12.0033,53200.0
2005-11-30 15:00:00,12.9,12.95,12.87,12.88,147800.0,12.0033,12.0498,11.9754,11.9847,147800.0
2005-11-30 15:30:00,12.88,12.9,12.85,12.87,94600.0,11.9847,12.0033,11.9568,11.9754,94600.0
2005-12-01 09:30:00,12.97,13.19,12.9,13.15,121800.0,12.0684,12.2731,12.0033,12.2359,121800.0
2005-12-01 10:00:00,13.14,13.2,13.06,13.18,41000.0,12.2266,12.2824,12.1522,12.2638,41000.0
2005-12-01 10:30:00,13.19,13.21,13.1,13.21,49600.0,12.2731,12.2917,12.1894,12.2917,49600.0
2005-12-01 11:00:00,13.22,13.24,13.12,13.13,49800.0,12.301,12.3197,12.208,12.2173,49800.0
2005-12-01 11:30:00,13.12,13.19,13.08,13.19,25200.0,12.208,12.2731,12.1708,12.2731,25200.0
2005-12-01 12:00:00,13.19,13.2,13.12,13.13,29400.0,12.2731,12.2824,12.208,12.2173,29400.0
2005-12-01 12:30:00,13.15,13.3,13.13,13.28,64200.0,12.2359,12.3755,12.2173,12.3569,64200.0
2005-12-01 13:00:00,13.28,13.32,13.22,13.3,62400.0,12.3569,12.3941,12.301,12.3755,62400.0
2005-12-01 13:30:00,13.31,13.33,13.26,13.28,37400.0,12.3848,12.4034,12.3383,12.3569,37400.0
2005-12-01 14:00:00,13.29,13.33,13.28,13.31,22600.0,12.3662,12.4034,12.3569,12.3848,22600.0
2005-12-01 14:30:00,13.31,13.36,13.31,13.31,102400.0,12.3848,12.4313,12.3848,12.3848,102400.0
2005-12-01 15:00:00,13.32,13.33,13.26,13.28,67600.0,12.3941,12.4034,12.3383,12.3569,67600.0
2005-12-01 15:30:00,13.28,13.31,13.26,13.3,128000.0,12.3569,12.3848,12.3383,12.3755,128000.0
2005-12-02 09:30:00,13.28,13.28,13.06,13.13,44400.0,12.3569,12.3569,12.1522,12.2173,44400.0
2005-12-02 10:00:00,13.15,13.22,13.13,13.18,34200.0,12.2359,12.301,12.2173,12.2638,34200.0
2005-12-02 10:30:00,13.17,13.22,13.15,13.19,37200.0,12.2545,12.301,12.2359,12.2731,37200.0
2005-12-02 11:00:00,13.21,13.21,13.15,13.18,36000.0,12.2917,12.2917,12.2359,12.2638,36000.0
2005-12-02 11:30:00,13.17,13.19,13.14,13.14,22600.0,12.2545,12.2731,12.2266,12.2266,22600.0
2005-12-02 12:00:00,13.15,13.16,13.09,13.11,17600.0,12.2359,12.2452,12.1801,12.1987,17600.0
2005-12-02 12:30:00,13.12,13.13,13.09,13.1,23400.0,12.208,12.2173,12.1801,12.1894,23400.0
2005-12-02 13:00:00,13.12,13.17,13.11,13.15,25800.0,12.208,12.2545,12.1987,12.2359,25800.0
2005-12-02 13:30:00,13.15,13.15,13.12,13.12,21200.0,12.2359,12.2359,12.208,12.208,21200.0
2005-12-02 14:00:00,13.13,13.18,13.1,13.18,20400.0,12.2173,12.2638,12.1894,12.2638,20400.0
2005-12-02 14:30:00,13.18,13.2,13.09,13.1,40800.0,12.2638,12.2824,12.1801,12.1894,40800.0
2005-12-02 15:00:00,13.11,13.15,13.06,13.1,30800.0,12.1987,12.2359,12.1522,12.1894,30800.0
2005-12-02 15:30:00,13.08,13.15,13.06,13.11,55600.0,12.1708,12.2359,12.1522,12.1987,55600.0
2005-12-05 09:30:00,13.13,13.18,13.03,13.09,45200.0,12.2173,12.2638,12.1243,12.1801,45200.0
2005-12-05 10:00:00,13.06,13.08,12.93,12.96,42000.0,12.1522,12.1708,12.0312,12.0591,42000.0
2005-12-05 10:30:00,12.96,12.96,12.87,12.87,28200.0,12.0591,12.0591,11.9754,11.9754,28200.0
2005-12-05 11:00:00,12.88,12.99,12.88,12.96,45400.0,11.9847,12.087,11.9847,12.0591,45400.0
2005-12-05 11:30:00,12.97,13.03,12.96,12.99,25200.0,12.0684,12.1243,12.0591,12.087,25200.0
2005-12-05 12:00:00,12.99,13.01,12.97,13.0,30600.0,12.087,12.1056,12.0684,12.0963,30600.0
2005-12-05 12:30:00,13.0,13.07,12.99,13.06,33800.0,12.0963,12.1615,12.087,12.1522,33800.0
2005-12-05 13:00:00,13.06,13.06,13.03,13.06,30200.0,12.1522,12.1522,12.1243,12.1522,30200.0
2005-12-05 13:30:00,13.06,13.06,13.03,13.03,39800.0,12.1522,12.1522,12.1243,12.1243,39800.0
2005-12-05 14:00:00,13.03,13.05,12.95,12.96,42000.0,12.1243,12.1429,12.0498,12.0591,42000.0
2005-12-05 14:30:00,12.96,13.02,12.96,12.99,38000.0,12.0591,12.115,12.0591,12.087,38000.0
2005-12-05 15:00:00,12.99,13.03,12.96,13.0,44600.0,12.087,12.1243,12.0591,12.0963,44600.0
2005-12-05 15:30:00,12.99,13.05,12.99,13.03,85200.0,12.087,12.1429,12.087,12.1243,85200.0
2005-12-06 09:30:00,13.08,13.12,12.88,12.97,43800.0,12.1708,12.208,11.9847,12.0684,43800.0
2005-12-06 10:00:00,12.97,13.01,12.92,12.99,32400.0,12.0684,12.1056,12.0219,12.087,32400.0
2005-12-06 10:30:00,12.97,12.97,12.83,12.9,37000.0,12.0684,12.0684,11.9382,12.0033,37000.0
2005-12-06 11:00:00,12.87,12.88,12.8,12.83,42600.0,11.9754,11.9847,11.9102,11.9382,42600.0
2005-12-06 11:30:00,12.85,12.87,12.83,12.86,16600.0,11.9568,11.9754,11.9382,11.9661,16600.0
2005-12-06 12:00:00,12.85,12.97,12.85,12.93,26200.0,11.9568,12.0684,11.9568,12.0312,26200.0
2005-12-06 12:30:00,12.93,12.97,12.93,12.96,22600.0,12.0312,12.0684,12.0312,12.0591,22600.0
2005-12-06 13:00:00,12.97,12.97,12.92,12.94,33600.0,12.0684,12.0684,12.0219,12.0405,33600.0
2005-12-06 13:30:00,12.93,12.97,12.93,12.97,18800.0,12.0312,12.0684,12.0312,12.0684,18800.0
2005-12-06 14:00:00,12.97,13.01,12.95,12.97,15200.0,12.0684,12.1056,12.0498,12.0684,15200.0
2005-12-06 14:30:00,12.97,13.02,12.91,13.02,28800.0,12.0684,12.115,12.0126,12.115,28800.0
2005-12-06 15:00:00,13.02,13.02,12.88,12.9,32000.0,12.115,12.115,11.9847,12.0033,32000.0
2005-12-06 15:30:00,12.89,12.95,12.82,12.9,124600.0,11.994,12.0498,11.9289,12.0033,124600.0
2005-12-07 09:30:00,13.05,13.18,13.0,13.06,210200.0,12.1429,12.2638,12.0963,12.1522,210200.0
2005-12-07 10:00:00,13.06,13.1,12.99,12.99,140400.0,12.1522,12.1894,12.087,12.087,140400.0
2005-12-07 10:30:00,12.97,12.99,12.95,12.96,35000.0,12.0684,12.087,12.0498,12.0591,35000.0
2005-12-07 11:00:00,12.94,12.99,12.9,12.93,158800.0,12.0405,12.087,12.0033,12.0312,158800.0
2005-12-07 11:30:00,12.93,12.95,12.91,12.93,49200.0,12.0312,12.0498,12.0126,12.0312,49200.0
2005-12-07 12:00:00,12.93,12.97,12.9,12.96,19400.0,12.0312,12.0684,12.0033,12.0591,19400.0
2005-12-07 12:30:00,12.97,12.97,12.9,12.92,34600.0,12.0684,12.0684,12.0033,12.0219,34600.0
2005-12-07 13:00:00,12.9,12.93,12.85,12.85,55000.0,12.0033,12.0312,11.9568,11.9568,55000.0
2005-12-07 13:30:00,12.82,12.9,12.81,12.84,31600.0,11.9289,12.0033,11.9195,11.9475,31600.0
2005-12-07 14:00:00,12.86,12.89,12.82,12.87,21400.0,11.9661,11.994,11.9289,11.9754,21400.0
2005-12-07 14:30:00,12.87,12.9,12.82,12.83,48000.0,11.9754,12.0033,11.9289,11.9382,48000.0
2005-12-07 15:00:00,12.81,12.81,12.7,12.78,86000.0,11.9195,11.9195,11.8172,11.8916,86000.0
2005-12-07 15:30:00,12.78,12.79,12.72,12.74,103400.0,11.8916,11.9009,11.8358,11.8544,103400.0
2005-12-08 09:30:00,12.78,12.9,12.76,12.8,26800.0,11.8916,12.0033,11.873,11.9102,26800.0
2005-12-08 10:00:00,12.8,12.93,12.8,12.92,44400.0,11.9102,12.0312,11.9102,12.0219,44400.0
2005-12-08 10:30:00,12.93,13.01,12.9,12.96,112400.0,12.0312,12.1056,12.0033,12.0591,112400.0
2005-12-08 11:00:00,12.96,13.05,12.96,13.04,62600.0,12.0591,12.1429,12.0591,12.1336,62600.0
2005-12-08 11:30:00,13.05,13.1,13.04,13.1,45600.0,12.1429,12.1894,12.1336,12.1894,45600.0
2005-12-08 12:00:00,13.09,13.1,13.06,13.06,25800.0,12.1801,12.1894,12.1522,12.1522,25800.0
2005-12-08 12:30:00,13.06,13.1,13.02,13.1,16000.0,12.1522,12.1894,12.115,12.1894,16000.0
2005-12-08 13:00:00,13.06,13.06,12.91,12.91,40800.0,12.1522,12.1522,12.0126,12.0126,40800.0
2005-12-08 13:30:00,12.9,12.96,12.88,12.95,29200.0,12.0033,12.0591,11.9847,12.0498,29200.0
2005-12-08 14:00:00,12.96,12.96,12.73,12.84,60400.0,12.0591,12.0591,11.8451,11.9475,60400.0
2005-12-08 14:30:00,12.83,12.88,12.78,12.85,37400.0,11.9382,11.9847,11.8916,11.9568,37400.0
2005-12-08 15:00:00,12.86,12.95,12.86,12.93,48000.0,11.9661,12.0498,11.9661,12.0312,48000.0
2005-12-08 15:30:00,12.92,12.99,12.92,12.97,51400.0,12.0219,12.087,12.0219,12.0684,51400.0
2005-12-09 09:30:00,12.98,13.05,12.93,12.95,30800.0,12.0777,12.1429,12.0312,12.0498,30800.0
2005-12-09 10:00:00,12.95,12.97,12.87,12.88,17800.0,12.0498,12.0684,11.9754,11.9847,17800.0
2005-12-09 10:30:00,12.88,12.94,12.84,12.94,14000.0,11.9847,12.0405,11.9475,12.0405,14000.0
2005-12-09 11:00:00,12.94,12.96,12.9,12.9,21400.0,12.0405,12.0591,12.0033,12.0033,21400.0
2005-12-09 11:30:00,12.9,12.93,12.84,12.84,21400.0,12.0033,12.0312,11.9475,11.9475,21400.0
2005-12-09 12:00:00,12.86,12.93,12.85,12.93,15400.0,11.9661,12.0312,11.9568,12.0312,15400.0
2005-12-09 12:30:00,12.93,12.96,12.9,12.95,28200.0,12.0312,12.0591,12.0033,12.0498,28200.0
2005-12-09 13:00:00,12.96,12.99,12.94,12.96,19600.0,12.0591,12.087,12.0405,12.0591,19600.0
2005-12-09 13:30:00,12.96,13.02,12.95,12.97,37600.0,12.0591,12.115,12.0498,12.0684,37600.0
2005-12-09 14:00:00,12.95,12.96,12.92,12.96,17400.0,12.0498,12.0591,12.0219,12.0591,17400.0
2005-12-09 14:30:00,12.96,12.96,12.9,12.92,36600.0,12.0591,12.0591,12.0033,12.0219,36600.0
2005-12-09 15:00:00,12.91,12.92,12.88,12.92,36000.0,12.0126,12.0219,11.9847,12.0219,36000.0
2005-12-09 15:30:00,12.92,12.92,12.85,12.87,27800.0,12.0219,12.0219,11.9568,11.9754,27800.0
2005-12-12 09:30:00,12.88,12.92,12.84,12.84,22200.0,11.9847,12.0219,11.9475,11.9475,22200.0
2005-12-12 10:00:00,12.84,12.9,12.84,12.87,28200.0,11.9475,12.0033,11.9475,11.9754,28200.0
2005-12-12 10:30:00,12.9,12.9,12.78,12.8,73200.0,12.0033,12.0033,11.8916,11.9102,73200.0
2005-12-12 11:00:00,12.8,12.82,12.74,12.74,45600.0,11.9102,11.9289,11.8544,11.8544,45600.0
2005-12-12 11:30:00,12.74,12.78,12.74,12.78,34000.0,11.8544,11.8916,11.8544,11.8916,34000.0
2005-12-12 12:00:00,12.77,12.86,12.77,12.84,33800.0,11.8823,11.9661,11.8823,11.9475,33800.0
2005-12-12 12:30:00,12.84,12.89,12.81,12.87,19200.0,11.9475,11.994,11.9195,11.9754,19200.0
2005-12-12 13:00:00,12.88,12.9,12.82,12.87,28200.0,11.9847,12.0033,11.9289,11.9754,28200.0
2005-12-12 13:30:00,12.87,12.92,12.85,12.92,14800.0,11.9754,12.0219,11.9568,12.0219,14800.0
2005-12-12 14:00:00,12.9,12.95,12.9,12.94,27600.0,12.0033,12.0498,12.0033,12.0405,27600.0
2005-12-12 14:30:00,12.94,12.99,12.93,12.99,27800.0,12.0405,12.087,12.0312,12.087,27800.0
2005-12-12 15:00:00,12.99,12.99,12.96,12.97,60200.0,12.087,12.087,12.0591,12.0684,60200.0
2005-12-12 15:30:00,12.97,12.97,12.92,12.93,63000.0,12.0684,12.0684,12.0219,12.0312,63000.0
2005-12-13 09:30:00,12.95,13.03,12.94,12.99,22400.0,12.0498,12.1243,12.0405,12.087,22400.0
2005-12-13 10:00:00,12.97,13.05,12.97,13.05,49000.0,12.0684,12.1429,12.0684,12.1429,49000.0
2005-12-13 10:30:00,13.04,13.08,13.0,13.06,108000.0,12.1336,12.1708,12.0963,12.1522,108000.0
2005-12-13 11:00:00,13.06,13.15,13.02,13.11,101600.0,12.1522,12.2359,12.115,12.1987,101600.0
2005-12-13 11:30:00,13.13,13.18,13.12,13.17,38400.0,12.2173,12.2638,12.208,12.2545,38400.0
2005-12-13 12:00:00,13.15,13.18,13.13,13.17,12600.0,12.2359,12.2638,12.2173,12.2545,12600.0
2005-12-13 12:30:00,13.17,13.18,13.15,13.18,51600.0,12.2545,12.2638,12.2359,12.2638,51600.0
2005-12-13 13:00:00,13.16,13.16,13.13,13.13,23800.0,12.2452,12.2452,12.2173,12.2173,23800.0
2005-12-13 13:30:00,13.13,13.17,13.13,13.16,36200.0,12.2173,12.2545,12.2173,12.2452,36200.0
2005-12-13 14:00:00,13.15,13.34,13.15,13.25,71400.0,12.2359,12.4127,12.2359,12.329,71400.0
2005-12-13 14:30:00,13.26,13.33,13.23,13.31,49000.0,12.3383,12.4034,12.3104,12.3848,49000.0
2005-12-13 15:00:00,13.3,13.3,13.2,13.2,86600.0,12.3755,12.3755,12.2824,12.2824,86600.0
2005-12-13 15:30:00,13.21,13.22,13.18,13.2,78800.0,12.2917,12.301,12.2638,12.2824,78800.0
2005-12-14 09:30:00,13.22,13.33,13.21,13.29,29200.0,12.301,12.4034,12.2917,12.3662,29200.0
2005-12-14 10:00:00,13.33,13.33,13.22,13.27,22400.0,12.4034,12.4034,12.301,12.3476,22400.0
2005-12-14 10:30:00,13.26,13.38,13.24,13.3,41000.0,12.3383,12.4499,12.3197,12.3755,41000.0
2005-12-14 11:00:00,13.28,13.31,13.22,13.24,41200.0,12.3569,12.3848,12.301,12.3197,41200.0
2005-12-14 11:30:00,13.24,13.36,13.22,13.3,54600.0,12.3197,12.4313,12.301,12.3755,54600.0
2005-12-14 12:00:00,13.31,13.36,13.29,13.31,18000.0,12.3848,12.4313,12.3662,12.3848,18000.0
2005-12-14 12:30:00,13.3,13.39,13.3,13.38,38200.0,12.3755,12.4592,12.3755,12.4499,38200.0
2005-12-14 13:00:00,13.38,13.44,13.38,13.44,56200.0,12.4499,12.5058,12.4499,12.5058,56200.0
2005-12-14 13:30:00,13.45,13.49,13.42,13.47,71600.0,12.5151,12.5523,12.4871,12.5337,71600.0
2005-12-14 14:00:00,13.47,13.49,13.47,13.47,47800.0,12.5337,12.5523,12.5337,12.5337,47800.0
2005-12-14 14:30:00,13.47,13.49,13.41,13.45,70000.0,12.5337,12.5523,12.4778,12.5151,70000.0
2005-12-14 15:00:00,13.45,13.48,13.42,13.47,57600.0,12.5151,12.543,12.4871,12.5337,57600.0
2005-12-14 15:30:00,13.47,13.47,13.38,13.43,138200.0,12.5337,12.5337,12.4499,12.4965,138200.0
2005-12-15 09:30:00,13.47,13.49,13.45,13.46,75000.0,12.5337,12.5523,12.5151,12.5244,75000.0
2005-12-15 10:00:00,13.46,13.56,13.45,13.55,113200.0,12.5244,12.6174,12.5151,12.6081,113200.0
2005-12-15 10:30:00,13.56,13.65,13.55,13.59,129800.0,12.6174,12.7012,12.6081,12.6453,129800.0
2005-12-15 11:00:00,13.58,13.61,13.51,13.56,35400.0,12.636,12.6639,12.5709,12.6174,35400.0
2005-12-15 11:30:00,13.56,13.61,13.54,13.61,30600.0,12.6174,12.6639,12.5988,12.6639,30600.0
2005-12-15 12:00:00,13.62,13.68,13.6,13.6,17400.0,12.6732,12.7291,12.6546,12.6546,17400.0
2005-12-15 12:30:00,13.6,13.6,13.49,13.5,20800.0,12.6546,12.6546,12.5523,12.5616,20800.0
2005-12-15 13:00:00,13.5,13.51,13.5,13.5,42600.0,12.5616,12.5709,12.5616,12.5616,42600.0
2005-12-15 13:30:00,13.51,13.56,13.5,13.53,20600.0,12.5709,12.6174,12.5616,12.5895,20600.0
2005-12-15 14:00:00,13.52,13.53,13.42,13.42,31200.0,12.5802,12.5895,12.4871,12.4871,31200.0
2005-12-15 14:30:00,13.41,13.42,13.3,13.33,48600.0,12.4778,12.4871,12.3755,12.4034,48600.0
2005-12-15 15:00:00,13.34,13.38,13.33,13.34,40400.0,12.4127,12.4499,12.4034,12.4127,40400.0
2005-12-15 15:30:00,13.34,13.43,13.34,13.4,39400.0,12.4127,12.4965,12.4127,12.4685,39400.0
2005-12-16 09:30:00,13.5,13.6,13.48,13.55,461800.0,12.5616,12.6546,12.543,12.6081,461800.0
2005-12-16 10:00:00,13.55,13.63,13.55,13.6,26400.0,12.6081,12.6825,12.6081,12.6546,26400.0
2005-12-16 10:30:00,13.6,13.71,13.6,13.69,37200.0,12.6546,12.757,12.6546,12.7384,37200.0
2005-12-16 11:00:00,13.7,13.77,13.69,13.71,27400.0,12.7477,12.8128,12.7384,12.757,27400.0
2005-12-16 11:30:00,13.71,13.71,13.59,13.61,23000.0,12.757,12.757,12.6453,12.6639,23000.0
2005-12-16 12:00:00,13.61,13.65,13.57,13.58,20000.0,12.6639,12.7012,12.6267,12.636,20000.0
2005-12-16 12:30:00,13.57,13.61,13.56,13.61,8800.0,12.6267,12.6639,12.6174,12.6639,8800.0
2005-12-16 13:00:00,13.6,13.62,13.55,13.6,10600.0,12.6546,12.6732,12.6081,12.6546,10600.0
2005-12-16 13:30:00,13.6,13.66,13.6,13.63,29800.0,12.6546,12.7105,12.6546,12.6825,29800.0
2005-12-16 14:00:00,13.65,13.67,13.63,13.63,16000.0,12.7012,12.7198,12.6825,12.6825,16000.0
2005-12-16 14:30:00,13.64,13.64,13.54,13.54,65600.0,12.6919,12.6919,12.5988,12.5988,65600.0
2005-12-16 15:00:00,13.54,13.58,13.52,13.56,44800.0,12.5988,12.636,12.5802,12.6174,44800.0
2005-12-16 15:30:00,13.56,13.62,13.56,13.58,57200.0,12.6174,12.6732,12.6174,12.636,57200.0
2005-12-19 09:30:00,13.61,13.67,13.4,13.51,59200.0,12.6639,12.7198,12.4685,12.5709,59200.0
2005-12-19 10:00:00,13.54,13.56,13.4,13.4,38200.0,12.5988,12.6174,12.4685,12.4685,38200.0
2005-12-19 10:30:00,13.4,13.43,13.31,13.31,28800.0,12.4685,12.4965,12.3848,12.3848,28800.0
2005-12-19 11:00:00,13.32,13.4,13.32,13.36,44000.0,12.3941,12.4685,12.3941,12.4313,44000.0
2005-12-19 11:30:00,13.37,13.37,13.24,13.26,24400.0,12.4406,12.4406,12.3197,12.3383,24400.0
2005-12-19 12:00:00,13.24,13.33,13.24,13.3,15800.0,12.3197,12.4034,12.3197,12.3755,15800.0
2005-12-19 12:30:00,13.3,13.33,13.3,13.33,11400.0,12.3755,12.4034,12.3755,12.4034,11400.0
2005-12-19 13:00:00,13.34,13.34,13.29,13.31,30200.0,12.4127,12.4127,12.3662,12.3848,30200.0
2005-12-19 13:30:00,13.31,13.37,13.29,13.31,33000.0,12.3848,12.4406,12.3662,12.3848,33000.0
2005-12-19 14:00:00,13.29,13.3,13.21,13.22,49000.0,12.3662,12.3755,12.2917,12.301,49000.0
2005-12-19 14:30:00,13.22,13.23,13.17,13.18,33200.0,12.301,12.3104,12.2545,12.2638,33200.0
2005-12-19 15:00:00,13.19,13.21,13.15,13.2,71800.0,12.2731,12.2917,12.2359,12.2824,71800.0
2005-12-19 15:30:00,13.19,13.27,13.19,13.23,152600.0,12.2731,12.3476,12.2731,12.3104,152600.0
2005-12-20 09:30:00,13.22,13.31,13.19,13.29,78000.0,12.301,12.3848,12.2731,12.3662,78000.0
2005-12-20 10:00:00,13.29,13.3,13.22,13.23,53800.0,12.3662,12.3755,12.301,12.3104,53800.0
2005-12-20 10:30:00,13.24,13.27,13.23,13.26,49000.0,12.3197,12.3476,12.3104,12.3383,49000.0
2005-12-20 11:00:00,13.26,13.28,13.24,13.25,16400.0,12.3383,12.3569,12.3197,12.329,16400.0
2005-12-20 11:30:00,13.27,13.28,13.24,13.26,15000.0,12.3476,12.3569,12.3197,12.3383,15000.0
2005-12-20 12:00:00,13.24,13.35,13.24,13.32,33600.0,12.3197,12.422,12.3197,12.3941,33600.0
2005-12-20 12:30:00,13.31,13.31,13.25,13.28,14800.0,12.3848,12.3848,12.329,12.3569,14800.0
2005-12-20 13:00:00,13.27,13.31,13.27,13.31,27600.0,12.3476,12.3848,12.3476,12.3848,27600.0
2005-12-20 13:30:00,13.31,13.34,13.23,13.26,29800.0,12.3848,12.4127,12.3104,12.3383,29800.0
2005-12-20 14:00:00,13.23,13.27,13.23,13.26,29800.0,12.3104,12.3476,12.3104,12.3383,29800.0
2005-12-20 14:30:00,13.26,13.28,13.25,13.27,35400.0,12.3383,12.3569,12.329,12.3476,35400.0
2005-12-20 15:00:00,13.27,13.27,13.15,13.15,100400.0,12.3476,12.3476,12.2359,12.2359,100400.0
2005-12-20 15:30:00,13.15,13.17,13.13,13.15,83400.0,12.2359,12.2545,12.2173,12.2359,83400.0
2005-12-21 09:30:00,13.21,13.38,13.18,13.37,27800.0,12.2917,12.4499,12.2638,12.4406,27800.0
2005-12-21 10:00:00,13.35,13.43,13.33,13.42,22400.0,12.422,12.4965,12.4034,12.4871,22400.0
2005-12-21 10:30:00,13.41,13.47,13.4,13.45,14400.0,12.4778,12.5337,12.4685,12.5151,14400.0
2005-12-21 11:00:00,13.44,13.46,13.43,13.46,13200.0,12.5058,12.5244,12.4965,12.5244,13200.0
2005-12-21 11:30:00,13.47,13.49,13.43,13.44,10200.0,12.5337,12.5523,12.4965,12.5058,10200.0
2005-12-21 12:00:00,13.44,13.46,13.43,13.45,34800.0,12.5058,12.5244,12.4965,12.5151,34800.0
2005-12-21 12:30:00,13.43,13.45,13.4,13.41,22600.0,12.4965,12.5151,12.4685,12.4778,22600.0
2005-12-21 13:00:00,13.42,13.49,13.42,13.43,54200.0,12.4871,12.5523,12.4871,12.4965,54200.0
2005-12-21 13:30:00,13.43,13.46,13.4,13.45,68400.0,12.4965,12.5244,12.4685,12.5151,68400.0
2005-12-21 14:00:00,13.44,13.54,13.44,13.52,48400.0,12.5058,12.5988,12.5058,12.5802,48400.0
2005-12-21 14:30:00,13.51,13.54,13.41,13.41,38800.0,12.5709,12.5988,12.4778,12.4778,38800.0
2005-12-21 15:00:00,13.41,13.41,13.37,13.37,37600.0,12.4778,12.4778,12.4406,12.4406,37600.0
2005-12-21 15:30:00,13.37,13.43,13.34,13.43,47200.0,12.4406,12.4965,12.4127,12.4965,47200.0
2005-12-22 09:30:00,13.45,13.65,13.43,13.65,24200.0,12.5151,12.7012,12.4965,12.7012,24200.0
2005-12-22 10:00:00,13.65,13.7,13.6,13.69,58400.0,12.7012,12.7477,12.6546,12.7384,58400.0
2005-12-22 10:30:00,13.7,13.72,13.64,13.72,59800.0,12.7477,12.7663,12.6919,12.7663,59800.0
2005-12-22 11:00:00,13.72,13.77,13.7,13.74,28000.0,12.7663,12.8128,12.7477,12.7849,28000.0
2005-12-22 11:30:00,13.74,13.86,13.74,13.85,28000.0,12.7849,12.8966,12.7849,12.8873,28000.0
2005-12-22 12:00:00,13.86,13.88,13.79,13.83,43400.0,12.8966,12.9152,12.8314,12.8686,43400.0
2005-12-22 12:30:00,13.83,13.85,13.81,13.83,12600.0,12.8686,12.8873,12.85,12.8686,12600.0
2005-12-22 13:00:00,13.83,13.88,13.78,13.8,20200.0,12.8686,12.9152,12.8221,12.8407,20200.0
2005-12-22 13:30:00,13.8,13.81,13.78,13.81,14000.0,12.8407,12.85,12.8221,12.85,14000.0
2005-12-22 14:00:00,13.82,13.83,13.76,13.76,21600.0,12.8593,12.8686,12.8035,12.8035,21600.0
2005-12-22 14:30:00,13.77,13.78,13.7,13.74,39200.0,12.8128,12.8221,12.7477,12.7849,39200.0
2005-12-22 15:00:00,13.74,13.74,13.7,13.71,27200.0,12.7849,12.7849,12.7477,12.757,27200.0
2005-12-22 15:30:00,13.71,13.75,13.7,13.7,43400.0,12.757,12.7942,12.7477,12.7477,43400.0
2005-12-23 09:30:00,13.7,13.85,13.7,13.78,17400.0,12.7477,12.8873,12.7477,12.8221,17400.0
2005-12-23 10:00:00,13.78,13.83,13.72,13.76,22000.0,12.8221,12.8686,12.7663,12.8035,22000.0
2005-12-23 10:30:00,13.74,13.81,13.73,13.8,50800.0,12.7849,12.85,12.7756,12.8407,50800.0
2005-12-23 11:00:00,13.8,13.83,13.76,13.81,32800.0,12.8407,12.8686,12.8035,12.85,32800.0
2005-12-23 11:30:00,13.81,13.82,13.79,13.81,11000.0,12.85,12.8593,12.8314,12.85,11000.0
2005-12-23 12:00:00,13.81,13.81,13.77,13.78,16000.0,12.85,12.85,12.8128,12.8221,16000.0
2005-12-23 12:30:00,13.8,13.8,13.76,13.78,6000.0,12.8407,12.8407,12.8035,12.8221,6000.0
2005-12-23 13:00:00,13.78,13.81,13.78,13.79,11600.0,12.8221,12.85,12.8221,12.8314,11600.0
2005-12-23 13:30:00,13.79,13.8,13.79,13.8,2400.0,12.8314,12.8407,12.8314,12.8407,2400.0
2005-12-23 14:00:00,13.79,13.8,13.75,13.77,10200.0,12.8314,12.8407,12.7942,12.8128,10200.0
2005-12-23 14:30:00,13.76,13.79,13.76,13.79,32600.0,12.8035,12.8314,12.8035,12.8314,32600.0
2005-12-23 15:00:00,13.78,13.78,13.75,13.75,11600.0,12.8221,12.8221,12.7942,12.7942,11600.0
2005-12-23 15:30:00,13.75,13.79,13.75,13.78,30800.0,12.7942,12.8314,12.7942,12.8221,30800.0
2005-12-27 09:30:00,13.82,13.93,13.8,13.9,28000.0,12.8593,12.9617,12.8407,12.9338,28000.0
2005-12-27 10:00:00,13.9,13.9,13.83,13.83,23800.0,12.9338,12.9338,12.8686,12.8686,23800.0
2005-12-27 10:30:00,13.83,13.93,13.83,13.9,55400.0,12.8686,12.9617,12.8686,12.9338,55400.0
2005-12-27 11:00:00,13.93,13.94,13.9,13.9,28600.0,12.9617,12.971,12.9338,12.9338,28600.0
2005-12-27 11:30:00,13.9,13.9,13.83,13.83,43200.0,12.9338,12.9338,12.8686,12.8686,43200.0
2005-12-27 12:00:00,13.81,13.83,13.75,13.8,67800.0,12.85,12.8686,12.7942,12.8407,67800.0
2005-12-27 12:30:00,13.8,13.8,13.7,13.71,32600.0,12.8407,12.8407,12.7477,12.757,32600.0
2005-12-27 13:00:00,13.7,13.72,13.63,13.66,19800.0,12.7477,12.7663,12.6825,12.7105,19800.0
2005-12-27 13:30:00,13.65,13.69,13.63,13.66,25200.0,12.7012,12.7384,12.6825,12.7105,25200.0
2005-12-27 14:00:00,13.65,13.71,13.65,13.69,14200.0,12.7012,12.757,12.7012,12.7384,14200.0
2005-12-27 14:30:00,13.7,13.7,13.63,13.63,13400.0,12.7477,12.7477,12.6825,12.6825,13400.0
2005-12-27 15:00:00,13.63,13.66,13.62,13.66,28000.0,12.6825,12.7105,12.6732,12.7105,28000.0
2005-12-27 15:30:00,13.65,13.68,13.63,13.67,37000.0,12.7012,12.7291,12.6825,12.7198,37000.0
2005-12-28 09:30:00,13.68,13.72,13.63,13.68,41200.0,12.7291,12.7663,12.6825,12.7291,41200.0
2005-12-28 10:00:00,13.68,13.71,13.65,13.67,14400.0,12.7291,12.757,12.7012,12.7198,14400.0
2005-12-28 10:30:00,13.7,13.7,13.61,13.63,30000.0,12.7477,12.7477,12.6639,12.6825,30000.0
2005-12-28 11:00:00,13.65,13.7,13.63,13.7,20000.0,12.7012,12.7477,12.6825,12.7477,20000.0
2005-12-28 11:30:00,13.69,13.74,13.68,13.69,18200.0,12.7384,12.7849,12.7291,12.7384,18200.0
2005-12-28 12:00:00,13.7,13.7,13.65,13.65,19000.0,12.7477,12.7477,12.7012,12.7012,19000.0
2005-12-28 12:30:00,13.65,13.66,13.63,13.65,10800.0,12.7012,12.7105,12.6825,12.7012,10800.0
2005-12-28 13:00:00,13.65,13.69,13.65,13.69,5600.0,12.7012,12.7384,12.7012,12.7384,5600.0
2005-12-28 13:30:00,13.69,13.8,13.69,13.79,42800.0,12.7384,12.8407,12.7384,12.8314,42800.0
2005-12-28 14:00:00,13.79,13.85,13.79,13.81,35200.0,12.8314,12.8873,12.8314,12.85,35200.0
2005-12-28 14:30:00,13.84,13.84,13.8,13.81,22600.0,12.878,12.878,12.8407,12.85,22600.0
2005-12-28 15:00:00,13.81,13.88,13.8,13.85,53800.0,12.85,12.9152,12.8407,12.8873,53800.0
2005-12-28 15:30:00,13.85,13.86,13.81,13.83,38200.0,12.8873,12.8966,12.85,12.8686,38200.0
2005-12-29 09:30:00,13.83,13.83,13.7,13.77,34400.0,12.8686,12.8686,12.7477,12.8128,34400.0
2005-12-29 10:00:00,13.76,13.76,13.72,13.74,35200.0,12.8035,12.8035,12.7663,12.7849,35200.0
2005-12-29 10:30:00,13.74,13.78,13.74,13.75,41800.0,12.7849,12.8221,12.7849,12.7942,41800.0
2005-12-29 11:00:00,13.74,13.76,13.67,13.68,56800.0,12.7849,12.8035,12.7198,12.7291,56800.0
2005-12-29 11:30:00,13.68,13.71,13.68,13.69,46200.0,12.7291,12.757,12.7291,12.7384,46200.0
2005-12-29 12:00:00,13.69,13.69,13.65,13.67,34400.0,12.7384,12.7384,12.7012,12.7198,34400.0
2005-12-29 12:30:00,13.67,13.68,13.65,13.67,18400.0,12.7198,12.7291,12.7012,12.7198,18400.0
2005-12-29 13:00:00,13.67,13.71,13.67,13.69,16600.0,12.7198,12.757,12.7198,12.7384,16600.0
2005-12-29 13:30:00,13.69,13.71,13.67,13.67,27000.0,12.7384,12.757,12.7198,12.7198,27000.0
2005-12-29 14:00:00,13.65,13.74,13.65,13.7,28000.0,12.7012,12.7849,12.7012,12.7477,28000.0
2005-12-29 14:30:00,13.7,13.71,13.67,13.67,50400.0,12.7477,12.757,12.7198,12.7198,50400.0
2005-12-29 15:00:00,13.66,13.67,13.61,13.62,39200.0,12.7105,12.7198,12.6639,12.6732,39200.0
2005-12-29 15:30:00,13.61,13.68,13.6,13.63,61400.0,12.6639,12.7291,12.6546,12.6825,61400.0
2005-12-30 09:30:00,13.55,13.58,13.49,13.52,55800.0,12.6081,12.636,12.5523,12.5802,55800.0
2005-12-30 10:00:00,13.54,13.54,13.48,13.5,35000.0,12.5988,12.5988,12.543,12.5616,35000.0
2005-12-30 10:30:00,13.49,13.55,13.47,13.51,32400.0,12.5523,12.6081,12.5337,12.5709,32400.0
2005-12-30 11:00:00,13.49,13.53,13.49,13.52,19200.0,12.5523,12.5895,12.5523,12.5802,19200.0
2005-12-30 11:30:00,13.51,13.51,13.49,13.51,43800.0,12.5709,12.5709,12.5523,12.5709,43800.0
2005-12-30 12:00:00,13.51,13.53,13.51,13.51,12400.0,12.5709,12.5895,12.5709,12.5709,12400.0
2005-12-30 12:30:00,13.51,13.53,13.5,13.51,18600.0,12.5709,12.5895,12.5616,12.5709,18600.0
2005-12-30 13:00:00,13.51,13.53,13.5,13.52,54200.0,12.5709,12.5895,12.5616,12.5802,54200.0
2005-12-30 13:30:00,13.53,13.53,13.5,13.51,24600.0,12.5895,12.5895,12.5616,12.5709,24600.0
2005-12-30 14:00:00,13.51,13.52,13.49,13.5,16200.0,12.5709,12.5802,12.5523,12.5616,16200.0
2005-12-30 14:30:00,13.49,13.51,13.45,13.47,72000.0,12.5523,12.5709,12.5151,12.5337,72000.0
2005-12-30 15:00:00,13.47,13.49,13.46,13.47,48200.0,12.5337,12.5523,12.5244,12.5337,48200.0
2005-12-30 15:30:00,13.47,13.55,13.45,13.45,124600.0,12.5337,12.6081,12.5151,12.5151,124600.0
2006-01-03 09:30:00,13.47,13.5,13.26,13.36,34200.0,12.5337,12.5616,12.3383,12.4313,34200.0
2006-01-03 10:00:00,13.34,13.38,13.05,13.05,89200.0,12.4127,12.4499,12.1429,12.1429,89200.0
2006-01-03 10:30:00,13.07,13.1,13.03,13.07,46800.0,12.1615,12.1894,12.1243,12.1615,46800.0
2006-01-03 11:00:00,13.06,13.22,13.06,13.15,41600.0,12.1522,12.301,12.1522,12.2359,41600.0
2006-01-03 11:30:00,13.15,13.24,13.13,13.13,28400.0,12.2359,12.3197,12.2173,12.2173,28400.0
2006-01-03 12:00:00,13.15,13.22,13.13,13.17,11400.0,12.2359,12.301,12.2173,12.2545,11400.0
2006-01-03 12:30:00,13.16,13.21,13.13,13.2,16000.0,12.2452,12.2917,12.2173,12.2824,16000.0
2006-01-03 13:00:00,13.2,13.26,13.19,13.24,34800.0,12.2824,12.3383,12.2731,12.3197,34800.0
2006-01-03 13:30:00,13.25,13.38,13.25,13.38,27800.0,12.329,12.4499,12.329,12.4499,27800.0
2006-01-03 14:00:00,13.36,13.4,13.24,13.39,65000.0,12.4313,12.4685,12.3197,12.4592,65000.0
2006-01-03 14:30:00,13.39,13.55,13.39,13.53,50000.0,12.4592,12.6081,12.4592,12.5895,50000.0
2006-01-03 15:00:00,13.54,13.63,13.52,13.52,54800.0,12.5988,12.6825,12.5802,12.5802,54800.0
2006-01-03 15:30:00,13.53,13.6,13.51,13.53,46000.0,12.5895,12.6546,12.5709,12.5895,46000.0
2006-01-04 09:30:00,13.63,13.68,13.44,13.54,98800.0,12.6825,12.7291,12.5058,12.5988,98800.0
2006-01-04 10:00:00,13.55,13.69,13.53,13.63,89400.0,12.6081,12.7384,12.5895,12.6825,89400.0
2006-01-04 10:30:00,13.63,13.67,13.63,13.67,61800.0,12.6825,12.7198,12.6825,12.7198,61800.0
2006-01-04 11:00:00,13.68,13.7,13.63,13.67,57400.0,12.7291,12.7477,12.6825,12.7198,57400.0
2006-01-04 11:30:00,13.65,13.81,13.65,13.78,56200.0,12.7012,12.85,12.7012,12.8221,56200.0
2006-01-04 12:00:00,13.8,13.82,13.78,13.81,48200.0,12.8407,12.8593,12.8221,12.85,48200.0
2006-01-04 12:30:00,13.81,13.82,13.76,13.8,47000.0,12.85,12.8593,12.8035,12.8407,47000.0
2006-01-04 13:00:00,13.8,13.82,13.76,13.8,27400.0,12.8407,12.8593,12.8035,12.8407,27400.0
2006-01-04 13:30:00,13.8,13.83,13.78,13.79,39000.0,12.8407,12.8686,12.8221,12.8314,39000.0
2006-01-04 14:00:00,13.79,13.84,13.72,13.73,86800.0,12.8314,12.878,12.7663,12.7756,86800.0
2006-01-04 14:30:00,13.73,13.83,13.72,13.74,81200.0,12.7756,12.8686,12.7663,12.7849,81200.0
2006-01-04 15:00:00,13.73,13.81,13.73,13.8,29400.0,12.7756,12.85,12.7756,12.8407,29400.0
2006-01-04 15:30:00,13.8,13.83,13.76,13.81,69800.0,12.8407,12.8686,12.8035,12.85,69800.0
2006-01-05 09:30:00,13.95,13.95,13.76,13.77,60600.0,12.9803,12.9803,12.8035,12.8128,60600.0
2006-01-05 10:00:00,13.78,13.88,13.74,13.74,32000.0,12.8221,12.9152,12.7849,12.7849,32000.0
2006-01-05 10:30:00,13.75,13.76,13.67,13.7,36400.0,12.7942,12.8035,12.7198,12.7477,36400.0
2006-01-05 11:00:00,13.71,13.74,13.63,13.65,37400.0,12.757,12.7849,12.6825,12.7012,37400.0
2006-01-05 11:30:00,13.65,13.7,13.63,13.7,34000.0,12.7012,12.7477,12.6825,12.7477,34000.0
2006-01-05 12:00:00,13.7,13.76,13.65,13.76,34400.0,12.7477,12.8035,12.7012,12.8035,34400.0
2006-01-05 12:30:00,13.76,13.78,13.68,13.68,24200.0,12.8035,12.8221,12.7291,12.7291,24200.0
2006-01-05 13:00:00,13.67,13.7,13.66,13.69,21400.0,12.7198,12.7477,12.7105,12.7384,21400.0
2006-01-05 13:30:00,13.7,13.72,13.67,13.68,20600.0,12.7477,12.7663,12.7198,12.7291,20600.0
2006-01-05 14:00:00,13.68,13.68,13.58,13.59,65000.0,12.7291,12.7291,12.636,12.6453,65000.0
2006-01-05 14:30:00,13.59,13.62,13.56,13.61,97000.0,12.6453,12.6732,12.6174,12.6639,97000.0
2006-01-05 15:00:00,13.61,13.64,13.58,13.63,125000.0,12.6639,12.6919,12.636,12.6825,125000.0
2006-01-05 15:30:00,13.63,13.63,13.55,13.58,108400.0,12.6825,12.6825,12.6081,12.636,108400.0
2006-01-06 09:30:00,13.58,13.6,13.42,13.47,58200.0,12.636,12.6546,12.4871,12.5337,58200.0
2006-01-06 10:00:00,13.47,13.48,13.35,13.4,74200.0,12.5337,12.543,12.422,12.4685,74200.0
2006-01-06 10:30:00,13.4,13.49,13.38,13.48,52400.0,12.4685,12.5523,12.4499,12.543,52400.0
2006-01-06 11:00:00,13.49,13.56,13.45,13.56,37000.0,12.5523,12.6174,12.5151,12.6174,37000.0
2006-01-06 11:30:00,13.58,13.62,13.56,13.56,26000.0,12.636,12.6732,12.6174,12.6174,26000.0
2006-01-06 12:00:00,13.56,13.65,13.56,13.64,17800.0,12.6174,12.7012,12.6174,12.6919,17800.0
2006-01-06 12:30:00,13.65,13.75,13.65,13.7,28400.0,12.7012,12.7942,12.7012,12.7477,28400.0
2006-01-06 13:00:00,13.72,13.74,13.68,13.72,23200.0,12.7663,12.7849,12.7291,12.7663,23200.0
2006-01-06 13:30:00,13.72,13.84,13.72,13.82,20200.0,12.7663,12.878,12.7663,12.8593,20200.0
2006-01-06 14:00:00,13.81,13.83,13.76,13.77,33400.0,12.85,12.8686,12.8035,12.8128,33400.0
2006-01-06 14:30:00,13.77,13.78,13.7,13.74,27200.0,12.8128,12.8221,12.7477,12.7849,27200.0
2006-01-06 15:00:00,13.73,13.78,13.68,13.7,33200.0,12.7756,12.8221,12.7291,12.7477,33200.0
2006-01-06 15:30:00,13.71,13.72,13.65,13.7,45600.0,12.757,12.7663,12.7012,12.7477,45600.0
2006-01-09 09:30:00,13.63,13.73,13.6,13.64,29000.0,12.6825,12.7756,12.6546,12.6919,29000.0
2006-01-09 10:00:00,13.65,13.68,13.57,13.65,25400.0,12.7012,12.7291,12.6267,12.7012,25400.0
2006-01-09 10:30:00,13.64,13.65,13.56,13.59,28200.0,12.6919,12.7012,12.6174,12.6453,28200.0
2006-01-09 11:00:00,13.58,13.58,13.51,13.55,41000.0,12.636,12.636,12.5709,12.6081,41000.0
2006-01-09 11:30:00,13.53,13.58,13.51,13.54,32600.0,12.5895,12.636,12.5709,12.5988,32600.0
2006-01-09 12:00:00,13.55,13.58,13.53,13.56,30200.0,12.6081,12.636,12.5895,12.6174,30200.0
2006-01-09 12:30:00,13.54,13.58,13.51,13.55,57400.0,12.5988,12.636,12.5709,12.6081,57400.0
2006-01-09 13:00:00,13.56,13.59,13.51,13.55,31800.0,12.6174,12.6453,12.5709,12.6081,31800.0
2006-01-09 13:30:00,13.54,13.59,13.53,13.54,51800.0,12.5988,12.6453,12.5895,12.5988,51800.0
2006-01-09 14:00:00,13.54,13.55,13.48,13.52,36400.0,12.5988,12.6081,12.543,12.5802,36400.0
2006-01-09 14:30:00,13.52,13.58,13.51,13.55,50800.0,12.5802,12.636,12.5709,12.6081,50800.0
2006-01-09 15:00:00,13.56,13.56,13.49,13.52,52800.0,12.6174,12.6174,12.5523,12.5802,52800.0
2006-01-09 15:30:00,13.49,13.57,13.49,13.55,65800.0,12.5523,12.6267,12.5523,12.6081,65800.0
2006-01-10 09:30:00,13.44,13.48,13.4,13.47,44800.0,12.5058,12.543,12.4685,12.5337,44800.0
2006-01-10 10:00:00,13.5,13.59,13.47,13.56,31600.0,12.5616,12.6453,12.5337,12.6174,31600.0
2006-01-10 10:30:00,13.56,13.62,13.49,13.52,50400.0,12.6174,12.6732,12.5523,12.5802,50400.0
2006-01-10 11:00:00,13.52,13.6,13.5,13.6,33400.0,12.5802,12.6546,12.5616,12.6546,33400.0
2006-01-10 11:30:00,13.6,13.67,13.55,13.63,39200.0,12.6546,12.7198,12.6081,12.6825,39200.0
2006-01-10 12:00:00,13.65,13.7,13.63,13.65,26400.0,12.7012,12.7477,12.6825,12.7012,26400.0
2006-01-10 12:30:00,13.65,13.65,13.59,13.6,29600.0,12.7012,12.7012,12.6453,12.6546,29600.0
2006-01-10 13:00:00,13.61,13.66,13.6,13.63,34000.0,12.6639,12.7105,12.6546,12.6825,34000.0
2006-01-10 13:30:00,13.64,13.65,13.56,13.59,23000.0,12.6919,12.7012,12.6174,12.6453,23000.0
2006-01-10 14:00:00,13.59,13.65,13.57,13.6,29000.0,12.6453,12.7012,12.6267,12.6546,29000.0
2006-01-10 14:30:00,13.6,13.63,13.57,13.59,64400.0,12.6546,12.6825,12.6267,12.6453,64400.0
2006-01-10 15:00:00,13.59,13.67,13.59,13.67,51000.0,12.6453,12.7198,12.6453,12.7198,51000.0
2006-01-10 15:30:00,13.67,13.71,13.63,13.65,102800.0,12.7198,12.757,12.6825,12.7012,102800.0
2006-01-11 09:30:00,13.78,14.08,13.78,13.99,141200.0,12.8221,13.1013,12.8221,13.0175,141200.0
2006-01-11 10:00:00,14.02,14.18,13.98,14.12,69400.0,13.0454,13.1943,13.0082,13.1385,69400.0
2006-01-11 10:30:00,14.13,14.15,14.05,14.06,74400.0,13.1478,13.1664,13.0734,13.0827,74400.0
2006-01-11 11:00:00,14.08,14.1,14.01,14.03,77200.0,13.1013,13.1199,13.0361,13.0547,77200.0
2006-01-11 11:30:00,14.04,14.05,13.83,13.86,105400.0,13.064,13.0734,12.8686,12.8966,105400.0
2006-01-11 12:00:00,13.85,13.88,13.82,13.88,41800.0,12.8873,12.9152,12.8593,12.9152,41800.0
2006-01-11 12:30:00,13.87,13.91,13.84,13.84,31400.0,12.9059,12.9431,12.878,12.878,31400.0
2006-01-11 13:00:00,13.84,13.86,13.75,13.81,60400.0,12.878,12.8966,12.7942,12.85,60400.0
2006-01-11 13:30:00,13.81,13.83,13.77,13.81,47800.0,12.85,12.8686,12.8128,12.85,47800.0
2006-01-11 14:00:00,13.8,13.88,13.79,13.87,46000.0,12.8407,12.9152,12.8314,12.9059,46000.0
2006-01-11 14:30:00,13.86,13.94,13.86,13.92,48800.0,12.8966,12.971,12.8966,12.9524,48800.0
2006-01-11 15:00:00,13.92,13.92,13.86,13.88,43800.0,12.9524,12.9524,12.8966,12.9152,43800.0
2006-01-11 15:30:00,13.88,14.02,13.88,14.02,89400.0,12.9152,13.0454,12.9152,13.0454,89400.0
2006-01-12 09:30:00,13.95,13.97,13.72,13.88,237800.0,12.9803,12.9989,12.7663,12.9152,237800.0
2006-01-12 10:00:00,13.88,13.88,13.82,13.88,83800.0,12.9152,12.9152,12.8593,12.9152,83800.0
2006-01-12 10:30:00,13.88,13.95,13.86,13.92,60400.0,12.9152,12.9803,12.8966,12.9524,60400.0
2006-01-12 11:00:00,13.92,14.0,13.88,13.94,57600.0,12.9524,13.0268,12.9152,12.971,57600.0
2006-01-12 11:30:00,13.94,14.06,13.94,14.04,87400.0,12.971,13.0827,12.971,13.064,87400.0
2006-01-12 12:00:00,14.02,14.05,13.96,14.05,43600.0,13.0454,13.0734,12.9896,13.0734,43600.0
2006-01-12 12:30:00,14.03,14.04,13.96,13.99,49200.0,13.0547,13.064,12.9896,13.0175,49200.0
2006-01-12 13:00:00,13.99,14.06,13.97,14.05,36400.0,13.0175,13.0827,12.9989,13.0734,36400.0
2006-01-12 13:30:00,14.05,14.15,14.05,14.1,55400.0,13.0734,13.1664,13.0734,13.1199,55400.0
2006-01-12 14:00:00,14.11,14.2,14.04,14.16,102600.0,13.1292,13.2129,13.064,13.1757,102600.0
2006-01-12 14:30:00,14.18,14.23,14.1,14.11,92600.0,13.1943,13.2408,13.1199,13.1292,92600.0
2006-01-12 15:00:00,14.11,14.15,14.06,14.13,99200.0,13.1292,13.1664,13.0827,13.1478,99200.0
2006-01-12 15:30:00,14.13,14.2,14.11,14.15,113400.0,13.1478,13.2129,13.1292,13.1664,113400.0
2006-01-13 09:30:00,14.19,14.2,13.95,14.03,73800.0,13.2036,13.2129,12.9803,13.0547,73800.0
2006-01-13 10:00:00,14.01,14.01,13.9,13.96,45000.0,13.0361,13.0361,12.9338,12.9896,45000.0
2006-01-13 10:30:00,13.97,13.97,13.86,13.92,36400.0,12.9989,12.9989,12.8966,12.9524,36400.0
2006-01-13 11:00:00,13.92,14.05,13.92,13.99,25200.0,12.9524,13.0734,12.9524,13.0175,25200.0
2006-01-13 11:30:00,13.99,14.05,13.99,14.04,16200.0,13.0175,13.0734,13.0175,13.064,16200.0
2006-01-13 12:00:00,14.04,14.08,14.03,14.06,37400.0,13.064,13.1013,13.0547,13.0827,37400.0
2006-01-13 12:30:00,14.06,14.08,14.03,14.06,45600.0,13.0827,13.1013,13.0547,13.0827,45600.0
2006-01-13 13:00:00,14.07,14.11,14.06,14.1,44400.0,13.092,13.1292,13.0827,13.1199,44400.0
2006-01-13 13:30:00,14.1,14.11,14.05,14.11,33200.0,13.1199,13.1292,13.0734,13.1292,33200.0
2006-01-13 14:00:00,14.11,14.11,14.02,14.04,48600.0,13.1292,13.1292,13.0454,13.064,48600.0
2006-01-13 14:30:00,14.04,14.1,14.03,14.05,38000.0,13.064,13.1199,13.0547,13.0734,38000.0
2006-01-13 15:00:00,14.05,14.05,14.02,14.03,43600.0,13.0734,13.0734,13.0454,13.0547,43600.0
2006-01-13 15:30:00,14.03,14.03,13.96,13.99,55600.0,13.0547,13.0547,12.9896,13.0175,55600.0
2006-01-17 09:30:00,14.0,14.0,13.77,13.77,44200.0,13.0268,13.0268,12.8128,12.8128,44200.0
2006-01-17 10:00:00,13.81,13.95,13.71,13.95,43800.0,12.85,12.9803,12.757,12.9803,43800.0
2006-01-17 10:30:00,13.92,13.94,13.85,13.93,41800.0,12.9524,12.971,12.8873,12.9617,41800.0
2006-01-17 11:00:00,13.93,13.96,13.88,13.93,86600.0,12.9617,12.9896,12.9152,12.9617,86600.0
2006-01-17 11:30:00,13.93,13.99,13.9,13.97,106200.0,12.9617,13.0175,12.9338,12.9989,106200.0
2006-01-17 12:00:00,13.97,14.06,13.97,14.01,47400.0,12.9989,13.0827,12.9989,13.0361,47400.0
2006-01-17 12:30:00,14.0,14.08,13.99,14.06,22000.0,13.0268,13.1013,13.0175,13.0827,22000.0
2006-01-17 13:00:00,14.05,14.05,14.0,14.04,30800.0,13.0734,13.0734,13.0268,13.064,30800.0
2006-01-17 13:30:00,14.04,14.04,14.0,14.01,25000.0,13.064,13.064,13.0268,13.0361,25000.0
2006-01-17 14:00:00,14.02,14.09,13.99,13.99,34600.0,13.0454,13.1106,13.0175,13.0175,34600.0
2006-01-17 14:30:00,14.0,14.05,14.0,14.05,34400.0,13.0268,13.0734,13.0268,13.0734,34400.0
2006-01-17 15:00:00,14.05,14.1,13.99,13.99,70000.0,13.0734,13.1199,13.0175,13.0175,70000.0
2006-01-17 15:30:00,14.01,14.06,13.99,14.05,34600.0,13.0361,13.0827,13.0175,13.0734,34600.0
2006-01-18 09:30:00,13.99,13.99,13.8,13.88,65200.0,13.0175,13.0175,12.8407,12.9152,65200.0
2006-01-18 10:00:00,13.88,13.95,13.85,13.93,32800.0,12.9152,12.9803,12.8873,12.9617,32800.0
2006-01-18 10:30:00,13.92,13.95,13.85,13.95,147000.0,12.9524,12.9803,12.8873,12.9803,147000.0
2006-01-18 11:00:00,13.93,13.97,13.92,13.97,25200.0,12.9617,12.9989,12.9524,12.9989,25200.0
2006-01-18 11:30:00,13.97,13.99,13.94,13.94,35800.0,12.9989,13.0175,12.971,12.971,35800.0
2006-01-18 12:00:00,13.95,13.96,13.91,13.93,27600.0,12.9803,12.9896,12.9431,12.9617,27600.0
2006-01-18 12:30:00,13.93,13.99,13.9,13.9,58800.0,12.9617,13.0175,12.9338,12.9338,58800.0
2006-01-18 13:00:00,13.9,13.92,13.85,13.85,36800.0,12.9338,12.9524,12.8873,12.8873,36800.0
2006-01-18 13:30:00,13.87,13.92,13.85,13.87,28400.0,12.9059,12.9524,12.8873,12.9059,28400.0
2006-01-18 14:00:00,13.87,13.99,13.87,13.94,53600.0,12.9059,13.0175,12.9059,12.971,53600.0
2006-01-18 14:30:00,13.94,13.99,13.88,13.88,22400.0,12.971,13.0175,12.9152,12.9152,22400.0
2006-01-18 15:00:00,13.88,13.89,13.83,13.89,34600.0,12.9152,12.9245,12.8686,12.9245,34600.0
2006-01-18 15:30:00,13.89,13.94,13.88,13.9,82000.0,12.9245,12.971,12.9152,12.9338,82000.0
2006-01-19 09:30:00,13.95,14.01,13.78,13.99,75200.0,12.9803,13.0361,12.8221,13.0175,75200.0
2006-01-19 10:00:00,13.99,14.0,13.9,13.98,20200.0,13.0175,13.0268,12.9338,13.0082,20200.0
2006-01-19 10:30:00,13.98,13.99,13.9,13.9,177000.0,13.0082,13.0175,12.9338,12.9338,177000.0
2006-01-19 11:00:00,13.91,13.97,13.91,13.95,468200.0,12.9431,12.9989,12.9431,12.9803,468200.0
2006-01-19 11:30:00,13.96,14.09,13.94,14.09,169400.0,12.9896,13.1106,12.971,13.1106,169400.0
2006-01-19 12:00:00,14.09,14.1,14.05,14.06,61400.0,13.1106,13.1199,13.0734,13.0827,61400.0
2006-01-19 12:30:00,14.06,14.11,14.05,14.08,99600.0,13.0827,13.1292,13.0734,13.1013,99600.0
2006-01-19 13:00:00,14.08,14.11,14.06,14.1,58200.0,13.1013,13.1292,13.0827,13.1199,58200.0
2006-01-19 13:30:00,14.1,14.12,14.1,14.11,64200.0,13.1199,13.1385,13.1199,13.1292,64200.0
2006-01-19 14:00:00,14.11,14.12,14.08,14.08,103400.0,13.1292,13.1385,13.1013,13.1013,103400.0
2006-01-19 14:30:00,14.08,14.12,14.06,14.1,76000.0,13.1013,13.1385,13.0827,13.1199,76000.0
2006-01-19 15:00:00,14.11,14.11,13.95,14.06,120800.0,13.1292,13.1292,12.9803,13.0827,120800.0
2006-01-19 15:30:00,14.06,14.15,14.06,14.13,124000.0,13.0827,13.1664,13.0827,13.1478,124000.0
2006-01-20 09:30:00,14.11,14.11,13.88,13.96,112800.0,13.1292,13.1292,12.9152,12.9896,112800.0
2006-01-20 10:00:00,13.93,13.95,13.86,13.9,506800.0,12.9617,12.9803,12.8966,12.9338,506800.0
2006-01-20 10:30:00,13.9,13.94,13.86,13.9,64000.0,12.9338,12.971,12.8966,12.9338,64000.0
2006-01-20 11:00:00,13.9,13.95,13.9,13.95,48200.0,12.9338,12.9803,12.9338,12.9803,48200.0
2006-01-20 11:30:00,13.94,13.96,13.88,13.88,39600.0,12.971,12.9896,12.9152,12.9152,39600.0
2006-01-20 12:00:00,13.88,13.98,13.88,13.98,21600.0,12.9152,13.0082,12.9152,13.0082,21600.0
2006-01-20 12:30:00,13.98,13.99,13.95,13.98,25800.0,13.0082,13.0175,12.9803,13.0082,25800.0
2006-01-20 13:00:00,13.99,13.99,13.95,13.97,27200.0,13.0175,13.0175,12.9803,12.9989,27200.0
2006-01-20 13:30:00,13.97,13.97,13.88,13.9,31600.0,12.9989,12.9989,12.9152,12.9338,31600.0
2006-01-20 14:00:00,13.88,13.99,13.85,13.98,52000.0,12.9152,13.0175,12.8873,13.0082,52000.0
2006-01-20 14:30:00,13.97,13.99,13.9,13.93,21000.0,12.9989,13.0175,12.9338,12.9617,21000.0
2006-01-20 15:00:00,13.93,13.97,13.89,13.91,38000.0,12.9617,12.9989,12.9245,12.9431,38000.0
2006-01-20 15:30:00,13.93,13.97,13.9,13.95,55200.0,12.9617,12.9989,12.9338,12.9803,55200.0
2006-01-23 09:30:00,13.99,14.03,13.9,13.95,118200.0,13.0175,13.0547,12.9338,12.9803,118200.0
2006-01-23 10:00:00,13.96,13.96,13.85,13.85,29800.0,12.9896,12.9896,12.8873,12.8873,29800.0
2006-01-23 10:30:00,13.88,13.9,13.83,13.9,21800.0,12.9152,12.9338,12.8686,12.9338,21800.0
2006-01-23 11:00:00,13.92,13.92,13.89,13.92,16800.0,12.9524,12.9524,12.9245,12.9524,16800.0
2006-01-23 11:30:00,13.92,14.05,13.91,14.04,55400.0,12.9524,13.0734,12.9431,13.064,55400.0
2006-01-23 12:00:00,14.04,14.05,13.96,13.97,66800.0,13.064,13.0734,12.9896,12.9989,66800.0
2006-01-23 12:30:00,13.97,14.02,13.95,13.99,42200.0,12.9989,13.0454,12.9803,13.0175,42200.0
2006-01-23 13:00:00,14.03,14.1,14.02,14.1,14800.0,13.0547,13.1199,13.0454,13.1199,14800.0
2006-01-23 13:30:00,14.1,14.11,14.04,14.05,14800.0,13.1199,13.1292,13.064,13.0734,14800.0
2006-01-23 14:00:00,14.05,14.08,14.05,14.06,21000.0,13.0734,13.1013,13.0734,13.0827,21000.0
2006-01-23 14:30:00,14.08,14.11,14.04,14.07,53600.0,13.1013,13.1292,13.064,13.092,53600.0
2006-01-23 15:00:00,14.08,14.11,14.08,14.08,39800.0,13.1013,13.1292,13.1013,13.1013,39800.0
2006-01-23 15:30:00,14.09,14.11,14.08,14.1,47200.0,13.1106,13.1292,13.1013,13.1199,47200.0
2006-01-24 09:30:00,14.18,14.41,14.07,14.4,74200.0,13.1943,13.4083,13.092,13.399,74200.0
2006-01-24 10:00:00,14.4,14.45,14.25,14.29,73600.0,13.399,13.4455,13.2595,13.2967,73600.0
2006-01-24 10:30:00,14.3,14.38,14.29,14.33,122200.0,13.306,13.3804,13.2967,13.3339,122200.0
2006-01-24 11:00:00,14.33,14.57,14.33,14.52,134200.0,13.3339,13.5572,13.3339,13.5107,134200.0
2006-01-24 11:30:00,14.53,14.7,14.51,14.69,69200.0,13.52,13.6782,13.5014,13.6689,69200.0
2006-01-24 12:00:00,14.68,14.81,14.68,14.74,54000.0,13.6596,13.7805,13.6596,13.7154,54000.0
2006-01-24 12:30:00,14.74,14.94,14.7,14.88,189200.0,13.7154,13.9015,13.6782,13.8457,189200.0
2006-01-24 13:00:00,14.86,15.06,14.86,14.93,201200.0,13.827,14.0131,13.827,13.8922,201200.0
2006-01-24 13:30:00,14.94,14.97,14.93,14.97,68200.0,13.9015,13.9294,13.8922,13.9294,68200.0
2006-01-24 14:00:00,14.97,15.08,14.96,15.07,192000.0,13.9294,14.0318,13.9201,14.0225,192000.0
2006-01-24 14:30:00,15.06,15.06,14.87,14.87,103400.0,14.0131,14.0131,13.8364,13.8364,103400.0
2006-01-24 15:00:00,14.85,14.93,14.83,14.85,63400.0,13.8177,13.8922,13.7991,13.8177,63400.0
2006-01-24 15:30:00,14.85,14.96,14.82,14.89,122600.0,13.8177,13.9201,13.7898,13.855,122600.0
2006-01-25 09:30:00,15.1,15.5,15.04,15.09,239200.0,14.0504,14.4226,13.9945,14.0411,239200.0
2006-01-25 10:00:00,15.1,15.1,14.78,14.79,87400.0,14.0504,14.0504,13.7526,13.7619,87400.0
2006-01-25 10:30:00,14.79,14.89,14.77,14.88,96000.0,13.7619,13.855,13.7433,13.8457,96000.0
2006-01-25 11:00:00,14.88,15.02,14.85,15.02,109200.0,13.8457,13.9759,13.8177,13.9759,109200.0
2006-01-25 11:30:00,15.04,15.13,14.99,14.99,136400.0,13.9945,14.0783,13.948,13.948,136400.0
2006-01-25 12:00:00,14.99,14.99,14.9,14.9,58600.0,13.948,13.948,13.8643,13.8643,58600.0
2006-01-25 12:30:00,14.91,14.97,14.9,14.95,44000.0,13.8736,13.9294,13.8643,13.9108,44000.0
2006-01-25 13:00:00,14.95,15.03,14.95,14.98,67200.0,13.9108,13.9852,13.9108,13.9387,67200.0
2006-01-25 13:30:00,14.97,15.0,14.95,15.0,66800.0,13.9294,13.9573,13.9108,13.9573,66800.0
2006-01-25 14:00:00,14.99,14.99,14.92,14.95,54800.0,13.948,13.948,13.8829,13.9108,54800.0
2006-01-25 14:30:00,14.94,14.95,14.75,14.78,60800.0,13.9015,13.9108,13.7247,13.7526,60800.0
2006-01-25 15:00:00,14.78,14.85,14.78,14.83,50200.0,13.7526,13.8177,13.7526,13.7991,50200.0
2006-01-25 15:30:00,14.84,15.03,14.83,14.99,173800.0,13.8084,13.9852,13.7991,13.948,173800.0
2006-01-26 09:30:00,15.08,15.26,15.0,15.24,69400.0,14.0318,14.1992,13.9573,14.1806,69400.0
2006-01-26 10:00:00,15.22,15.22,15.01,15.08,54800.0,14.162,14.162,13.9666,14.0318,54800.0
2006-01-26 10:30:00,15.07,15.13,15.06,15.06,74000.0,14.0225,14.0783,14.0131,14.0131,74000.0
2006-01-26 11:00:00,15.06,15.15,15.05,15.08,43200.0,14.0131,14.0969,14.0038,14.0318,43200.0
2006-01-26 11:30:00,15.07,15.22,15.06,15.21,45000.0,14.0225,14.162,14.0131,14.1527,45000.0
2006-01-26 12:00:00,15.2,15.24,15.18,15.21,96400.0,14.1434,14.1806,14.1248,14.1527,96400.0
2006-01-26 12:30:00,15.22,15.27,15.21,15.22,42000.0,14.162,14.2085,14.1527,14.162,42000.0
2006-01-26 13:00:00,15.23,15.34,15.23,15.25,48600.0,14.1713,14.2737,14.1713,14.1899,48600.0
2006-01-26 13:30:00,15.23,15.28,15.19,15.22,65200.0,14.1713,14.2179,14.1341,14.162,65200.0
2006-01-26 14:00:00,15.22,15.29,15.11,15.24,62200.0,14.162,14.2272,14.0597,14.1806,62200.0
2006-01-26 14:30:00,15.22,15.35,15.15,15.29,54000.0,14.162,14.283,14.0969,14.2272,54000.0
2006-01-26 15:00:00,15.28,15.39,15.27,15.39,60400.0,14.2179,14.3202,14.2085,14.3202,60400.0
2006-01-26 15:30:00,15.38,15.45,15.33,15.4,161600.0,14.3109,14.376,14.2644,14.3295,161600.0
2006-01-27 09:30:00,15.75,16.54,15.65,15.81,227600.0,14.6552,15.3903,14.5621,14.711,227600.0
2006-01-27 10:00:00,15.81,15.97,15.76,15.86,104600.0,14.711,14.8599,14.6645,14.7575,104600.0
2006-01-27 10:30:00,15.87,15.9,15.8,15.85,86400.0,14.7668,14.7948,14.7017,14.7482,86400.0
2006-01-27 11:00:00,15.85,15.9,15.81,15.85,77000.0,14.7482,14.7948,14.711,14.7482,77000.0
2006-01-27 11:30:00,15.85,15.88,15.82,15.86,98200.0,14.7482,14.7761,14.7203,14.7575,98200.0
2006-01-27 12:00:00,15.86,15.86,15.76,15.78,107000.0,14.7575,14.7575,14.6645,14.6831,107000.0
2006-01-27 12:30:00,15.78,15.81,15.72,15.8,110200.0,14.6831,14.711,14.6273,14.7017,110200.0
2006-01-27 13:00:00,15.78,15.79,15.71,15.76,102800.0,14.6831,14.6924,14.618,14.6645,102800.0
2006-01-27 13:30:00,15.78,15.8,15.71,15.72,83200.0,14.6831,14.7017,14.618,14.6273,83200.0
2006-01-27 14:00:00,15.72,15.76,15.72,15.72,54200.0,14.6273,14.6645,14.6273,14.6273,54200.0
2006-01-27 14:30:00,15.72,15.77,15.7,15.77,109000.0,14.6273,14.6738,14.6087,14.6738,109000.0
2006-01-27 15:00:00,15.79,15.81,15.74,15.76,53400.0,14.6924,14.711,14.6459,14.6645,53400.0
2006-01-27 15:30:00,15.76,15.82,15.75,15.77,102400.0,14.6645,14.7203,14.6552,14.6738,102400.0
2006-01-30 09:30:00,15.88,15.88,15.78,15.8,71200.0,14.7761,14.7761,14.6831,14.7017,71200.0
2006-01-30 10:00:00,15.79,15.79,15.61,15.61,55000.0,14.6924,14.6924,14.5249,14.5249,55000.0
2006-01-30 10:30:00,15.65,15.74,15.6,15.74,53800.0,14.5621,14.6459,14.5156,14.6459,53800.0
2006-01-30 11:00:00,15.73,15.8,15.68,15.73,48200.0,14.6366,14.7017,14.59,14.6366,48200.0
2006-01-30 11:30:00,15.73,15.84,15.73,15.84,39400.0,14.6366,14.7389,14.6366,14.7389,39400.0
2006-01-30 12:00:00,15.86,15.93,15.79,15.92,52800.0,14.7575,14.8227,14.6924,14.8134,52800.0
2006-01-30 12:30:00,15.9,15.96,15.88,15.9,25200.0,14.7948,14.8506,14.7761,14.7948,25200.0
2006-01-30 13:00:00,15.89,15.92,15.86,15.91,28800.0,14.7855,14.8134,14.7575,14.8041,28800.0
2006-01-30 13:30:00,15.91,15.96,15.87,15.92,40600.0,14.8041,14.8506,14.7668,14.8134,40600.0
2006-01-30 14:00:00,15.9,15.94,15.88,15.92,53000.0,14.7948,14.832,14.7761,14.8134,53000.0
2006-01-30 14:30:00,15.92,15.92,15.78,15.78,38200.0,14.8134,14.8134,14.6831,14.6831,38200.0
2006-01-30 15:00:00,15.78,15.81,15.74,15.75,57800.0,14.6831,14.711,14.6459,14.6552,57800.0
2006-01-30 15:30:00,15.76,15.79,15.74,15.76,58200.0,14.6645,14.6924,14.6459,14.6645,58200.0
2006-01-31 09:30:00,15.75,15.75,15.43,15.44,48800.0,14.6552,14.6552,14.3574,14.3667,48800.0
2006-01-31 10:00:00,15.42,15.48,15.35,15.46,63400.0,14.3481,14.404,14.283,14.3853,63400.0
2006-01-31 10:30:00,15.46,15.57,15.44,15.57,236200.0,14.3853,14.4877,14.3667,14.4877,236200.0
2006-01-31 11:00:00,15.56,15.6,15.51,15.6,201600.0,14.4784,14.5156,14.4319,14.5156,201600.0
2006-01-31 11:30:00,15.6,15.62,15.51,15.51,34000.0,14.5156,14.5342,14.4319,14.4319,34000.0
2006-01-31 12:00:00,15.51,15.58,15.51,15.58,34400.0,14.4319,14.497,14.4319,14.497,34400.0
2006-01-31 12:30:00,15.57,15.57,15.47,15.49,181600.0,14.4877,14.4877,14.3946,14.4133,181600.0
2006-01-31 13:00:00,15.49,15.55,15.46,15.54,45200.0,14.4133,14.4691,14.3853,14.4598,45200.0
2006-01-31 13:30:00,15.55,15.75,15.55,15.74,98800.0,14.4691,14.6552,14.4691,14.6459,98800.0
2006-01-31 14:00:00,15.74,15.76,15.63,15.67,52200.0,14.6459,14.6645,14.5435,14.5807,52200.0
2006-01-31 14:30:00,15.65,15.8,15.65,15.8,43000.0,14.5621,14.7017,14.5621,14.7017,43000.0
2006-01-31 15:00:00,15.81,15.88,15.7,15.87,64800.0,14.711,14.7761,14.6087,14.7668,64800.0
2006-01-31 15:30:00,15.89,15.9,15.8,15.8,89800.0,14.7855,14.7948,14.7017,14.7017,89800.0
2006-02-01 09:30:00,15.73,15.75,15.57,15.68,39200.0,14.6366,14.6552,14.4877,14.59,39200.0
2006-02-01 10:00:00,15.68,15.74,15.63,15.73,227800.0,14.59,14.6459,14.5435,14.6366,227800.0
2006-02-01 10:30:00,15.73,15.95,15.72,15.95,66400.0,14.6366,14.8413,14.6273,14.8413,66400.0
2006-02-01 11:00:00,15.96,16.0,15.93,15.97,91200.0,14.8506,14.8878,14.8227,14.8599,91200.0
2006-02-01 11:30:00,15.97,15.99,15.93,15.97,53400.0,14.8599,14.8785,14.8227,14.8599,53400.0
2006-02-01 12:00:00,15.97,15.99,15.95,15.99,33600.0,14.8599,14.8785,14.8413,14.8785,33600.0
2006-02-01 12:30:00,15.99,16.05,15.98,16.01,65600.0,14.8785,14.9343,14.8692,14.8971,65600.0
2006-02-01 13:00:00,16.02,16.03,15.99,16.01,38200.0,14.9064,14.9157,14.8785,14.8971,38200.0
2006-02-01 13:30:00,16.01,16.03,15.99,16.02,148200.0,14.8971,14.9157,14.8785,14.9064,148200.0
2006-02-01 14:00:00,16.02,16.07,16.02,16.07,64000.0,14.9064,14.9529,14.9064,14.9529,64000.0
2006-02-01 14:30:00,16.08,16.17,16.08,16.1,38000.0,14.9622,15.046,14.9622,14.9809,38000.0
2006-02-01 15:00:00,16.11,16.16,16.08,16.16,66400.0,14.9902,15.0367,14.9622,15.0367,66400.0
2006-02-01 15:30:00,16.16,16.22,16.14,16.15,107000.0,15.0367,15.0925,15.0181,15.0274,107000.0
2006-02-02 09:30:00,16.2,16.2,15.97,16.17,40800.0,15.0739,15.0739,14.8599,15.046,40800.0
2006-02-02 10:00:00,16.15,16.18,15.99,16.03,54800.0,15.0274,15.0553,14.8785,14.9157,54800.0
2006-02-02 10:30:00,15.99,16.17,15.81,15.9,190400.0,14.8785,15.046,14.711,14.7948,190400.0
2006-02-02 11:00:00,15.88,15.91,15.83,15.89,176400.0,14.7761,14.8041,14.7296,14.7855,176400.0
2006-02-02 11:30:00,15.9,15.93,15.88,15.88,122000.0,14.7948,14.8227,14.7761,14.7761,122000.0
2006-02-02 12:00:00,15.89,15.95,15.85,15.85,53800.0,14.7855,14.8413,14.7482,14.7482,53800.0
2006-02-02 12:30:00,15.85,15.96,15.82,15.95,70800.0,14.7482,14.8506,14.7203,14.8413,70800.0
2006-02-02 13:00:00,15.95,15.98,15.91,15.94,52200.0,14.8413,14.8692,14.8041,14.832,52200.0
2006-02-02 13:30:00,15.93,15.95,15.85,15.91,67800.0,14.8227,14.8413,14.7482,14.8041,67800.0
2006-02-02 14:00:00,15.92,15.99,15.88,15.95,89400.0,14.8134,14.8785,14.7761,14.8413,89400.0
2006-02-02 14:30:00,15.97,16.0,15.9,15.9,70000.0,14.8599,14.8878,14.7948,14.7948,70000.0
2006-02-02 15:00:00,15.9,15.97,15.88,15.97,161800.0,14.7948,14.8599,14.7761,14.8599,161800.0
2006-02-02 15:30:00,15.97,16.06,15.96,15.99,138600.0,14.8599,14.9436,14.8506,14.8785,138600.0
2006-02-03 09:30:00,16.0,16.0,15.78,15.85,37000.0,14.8878,14.8878,14.6831,14.7482,37000.0
2006-02-03 10:00:00,15.84,15.91,15.81,15.89,46200.0,14.7389,14.8041,14.711,14.7855,46200.0
2006-02-03 10:30:00,15.9,16.13,15.88,16.13,44400.0,14.7948,15.0088,14.7761,15.0088,44400.0
2006-02-03 11:00:00,16.12,16.18,16.07,16.12,37400.0,14.9995,15.0553,14.9529,14.9995,37400.0
2006-02-03 11:30:00,16.12,16.21,16.11,16.2,25200.0,14.9995,15.0832,14.9902,15.0739,25200.0
2006-02-03 12:00:00,16.18,16.21,16.09,16.09,22200.0,15.0553,15.0832,14.9715,14.9715,22200.0
2006-02-03 12:30:00,16.1,16.12,16.05,16.1,31600.0,14.9809,14.9995,14.9343,14.9809,31600.0
2006-02-03 13:00:00,16.11,16.24,16.11,16.23,35400.0,14.9902,15.1111,14.9902,15.1018,35400.0
2006-02-03 13:30:00,16.23,16.28,16.19,16.24,25600.0,15.1018,15.1483,15.0646,15.1111,25600.0
2006-02-03 14:00:00,16.25,16.27,16.15,16.18,85200.0,15.1204,15.139,15.0274,15.0553,85200.0
2006-02-03 14:30:00,16.2,16.2,16.08,16.1,58200.0,15.0739,15.0739,14.9622,14.9809,58200.0
2006-02-03 15:00:00,16.1,16.16,16.07,16.08,24600.0,14.9809,15.0367,14.9529,14.9622,24600.0
2006-02-03 15:30:00,16.07,16.1,16.01,16.07,40400.0,14.9529,14.9809,14.8971,14.9529,40400.0
2006-02-06 09:30:00,16.07,16.22,15.98,16.04,20800.0,14.9529,15.0925,14.8692,14.925,20800.0
2006-02-06 10:00:00,16.04,16.05,15.9,16.0,39800.0,14.925,14.9343,14.7948,14.8878,39800.0
2006-02-06 10:30:00,16.0,16.05,15.98,16.02,21200.0,14.8878,14.9343,14.8692,14.9064,21200.0
2006-02-06 11:00:00,16.03,16.1,16.02,16.09,21200.0,14.9157,14.9809,14.9064,14.9715,21200.0
2006-02-06 11:30:00,16.08,16.17,16.08,16.1,31200.0,14.9622,15.046,14.9622,14.9809,31200.0
2006-02-06 12:00:00,16.09,16.16,16.09,16.11,20200.0,14.9715,15.0367,14.9715,14.9902,20200.0
2006-02-06 12:30:00,16.11,16.13,16.07,16.12,13800.0,14.9902,15.0088,14.9529,14.9995,13800.0
2006-02-06 13:00:00,16.14,16.18,15.79,15.95,245400.0,15.0181,15.0553,14.6924,14.8413,245400.0
2006-02-06 13:30:00,15.95,15.99,15.91,15.94,24600.0,14.8413,14.8785,14.8041,14.832,24600.0
2006-02-06 14:00:00,15.93,15.95,15.86,15.94,22600.0,14.8227,14.8413,14.7575,14.832,22600.0
2006-02-06 14:30:00,15.95,16.0,15.94,15.99,22000.0,14.8413,14.8878,14.832,14.8785,22000.0
2006-02-06 15:00:00,16.0,16.08,16.0,16.01,47800.0,14.8878,14.9622,14.8878,14.8971,47800.0
2006-02-06 15:30:00,16.01,16.03,15.99,16.0,89400.0,14.8971,14.9157,14.8785,14.8878,89400.0
2006-02-07 09:30:00,16.03,16.2,15.8,15.97,128600.0,14.9157,15.0739,14.7017,14.8599,128600.0
2006-02-07 10:00:00,16.0,16.03,15.94,15.96,35600.0,14.8878,14.9157,14.832,14.8506,35600.0
2006-02-07 10:30:00,15.97,16.03,15.85,15.93,67200.0,14.8599,14.9157,14.7482,14.8227,67200.0
2006-02-07 11:00:00,15.94,15.96,15.88,15.96,30600.0,14.832,14.8506,14.7761,14.8506,30600.0
2006-02-07 11:30:00,15.95,15.95,15.88,15.95,20600.0,14.8413,14.8413,14.7761,14.8413,20600.0
2006-02-07 12:00:00,15.96,15.97,15.85,15.87,38600.0,14.8506,14.8599,14.7482,14.7668,38600.0
2006-02-07 12:30:00,15.85,15.87,15.81,15.85,16600.0,14.7482,14.7668,14.711,14.7482,16600.0
2006-02-07 13:00:00,15.84,15.84,15.67,15.71,40400.0,14.7389,14.7389,14.5807,14.618,40400.0
2006-02-07 13:30:00,15.7,15.7,15.58,15.64,51200.0,14.6087,14.6087,14.497,14.5528,51200.0
2006-02-07 14:00:00,15.63,15.67,15.58,15.65,76800.0,14.5435,14.5807,14.497,14.5621,76800.0
2006-02-07 14:30:00,15.67,15.7,15.61,15.63,44600.0,14.5807,14.6087,14.5249,14.5435,44600.0
2006-02-07 15:00:00,15.63,15.65,15.58,15.61,64400.0,14.5435,14.5621,14.497,14.5249,64400.0
2006-02-07 15:30:00,15.61,15.68,15.6,15.62,85200.0,14.5249,14.59,14.5156,14.5342,85200.0
2006-02-08 09:30:00,15.62,15.62,15.4,15.5,201600.0,14.5342,14.5342,14.3295,14.4226,201600.0
2006-02-08 10:00:00,15.49,15.54,15.38,15.4,112000.0,14.4133,14.4598,14.3109,14.3295,112000.0
2006-02-08 10:30:00,15.38,15.51,15.25,15.4,86800.0,14.3109,14.4319,14.1899,14.3295,86800.0
2006-02-08 11:00:00,15.4,15.5,15.38,15.5,48400.0,14.3295,14.4226,14.3109,14.4226,48400.0
2006-02-08 11:30:00,15.5,15.55,15.47,15.49,225200.0,14.4226,14.4691,14.3946,14.4133,225200.0
2006-02-08 12:00:00,15.49,15.55,15.49,15.49,46400.0,14.4133,14.4691,14.4133,14.4133,46400.0
2006-02-08 12:30:00,15.49,15.56,15.49,15.5,136400.0,14.4133,14.4784,14.4133,14.4226,136400.0
2006-02-08 13:00:00,15.5,15.5,15.45,15.46,161000.0,14.4226,14.4226,14.376,14.3853,161000.0
2006-02-08 13:30:00,15.46,15.5,15.46,15.49,48200.0,14.3853,14.4226,14.3853,14.4133,48200.0
2006-02-08 14:00:00,15.49,15.5,15.46,15.49,31800.0,14.4133,14.4226,14.3853,14.4133,31800.0
2006-02-08 14:30:00,15.49,15.53,15.47,15.51,32200.0,14.4133,14.4505,14.3946,14.4319,32200.0
2006-02-08 15:00:00,15.49,15.54,15.46,15.52,112200.0,14.4133,14.4598,14.3853,14.4412,112200.0
2006-02-08 15:30:00,15.51,15.54,15.48,15.5,189200.0,14.4319,14.4598,14.404,14.4226,189200.0
2006-02-09 09:30:00,15.5,15.53,15.35,15.5,124800.0,14.4226,14.4505,14.283,14.4226,124800.0
2006-02-09 10:00:00,15.5,15.56,15.44,15.48,86800.0,14.4226,14.4784,14.3667,14.404,86800.0
2006-02-09 10:30:00,15.49,15.58,15.49,15.54,98200.0,14.4133,14.497,14.4133,14.4598,98200.0
2006-02-09 11:00:00,15.53,15.55,15.49,15.51,87000.0,14.4505,14.4691,14.4133,14.4319,87000.0
2006-02-09 11:30:00,15.51,15.54,15.49,15.52,39600.0,14.4319,14.4598,14.4133,14.4412,39600.0
2006-02-09 12:00:00,15.52,15.54,15.45,15.5,40600.0,14.4412,14.4598,14.376,14.4226,40600.0
2006-02-09 12:30:00,15.49,15.54,15.49,15.5,59600.0,14.4133,14.4598,14.4133,14.4226,59600.0
2006-02-09 13:00:00,15.51,15.54,15.47,15.48,39200.0,14.4319,14.4598,14.3946,14.404,39200.0
2006-02-09 13:30:00,15.49,15.52,15.47,15.52,37800.0,14.4133,14.4412,14.3946,14.4412,37800.0
2006-02-09 14:00:00,15.5,15.52,15.38,15.43,31600.0,14.4226,14.4412,14.3109,14.3574,31600.0
2006-02-09 14:30:00,15.43,15.52,15.42,15.5,34200.0,14.3574,14.4412,14.3481,14.4226,34200.0
2006-02-09 15:00:00,15.5,15.5,15.42,15.49,39200.0,14.4226,14.4226,14.3481,14.4133,39200.0
2006-02-09 15:30:00,15.49,15.49,15.41,15.45,65800.0,14.4133,14.4133,14.3388,14.376,65800.0
2006-02-10 09:30:00,15.34,15.35,15.08,15.2,34800.0,14.2784,14.2877,14.0363,14.148,34800.0
2006-02-10 10:00:00,15.21,15.24,15.11,15.19,21600.0,14.1573,14.1853,14.0643,14.1387,21600.0
2006-02-10 10:30:00,15.19,15.19,15.08,15.17,40600.0,14.1387,14.1387,14.0363,14.1201,40600.0
2006-02-10 11:00:00,15.15,15.19,15.15,15.18,21000.0,14.1015,14.1387,14.1015,14.1294,21000.0
2006-02-10 11:30:00,15.19,15.24,15.15,15.23,20400.0,14.1387,14.1853,14.1015,14.176,20400.0
2006-02-10 12:00:00,15.23,15.28,15.13,15.21,100800.0,14.176,14.2225,14.0829,14.1573,100800.0
2006-02-10 12:30:00,15.21,15.27,15.2,15.26,86800.0,14.1573,14.2132,14.148,14.2039,86800.0
2006-02-10 13:00:00,15.25,15.29,15.17,15.18,76200.0,14.1946,14.2318,14.1201,14.1294,76200.0
2006-02-10 13:30:00,15.19,15.25,15.18,15.2,40400.0,14.1387,14.1946,14.1294,14.148,40400.0
2006-02-10 14:00:00,15.22,15.25,15.19,15.21,122800.0,14.1667,14.1946,14.1387,14.1573,122800.0
2006-02-10 14:30:00,15.21,15.36,15.2,15.35,155000.0,14.1573,14.297,14.148,14.2877,155000.0
2006-02-10 15:00:00,15.35,15.42,15.27,15.29,164400.0,14.2877,14.3528,14.2132,14.2318,164400.0
2006-02-10 15:30:00,15.29,15.35,15.23,15.31,192400.0,14.2318,14.2877,14.176,14.2504,192400.0
2006-02-13 09:30:00,15.22,15.33,15.18,15.28,156600.0,14.1667,14.269,14.1294,14.2225,156600.0
2006-02-13 10:00:00,15.26,15.28,15.15,15.18,35600.0,14.2039,14.2225,14.1015,14.1294,35600.0
2006-02-13 10:30:00,15.18,15.37,15.09,15.22,36000.0,14.1294,14.3063,14.0457,14.1667,36000.0
2006-02-13 11:00:00,15.22,15.26,15.1,15.13,63400.0,14.1667,14.2039,14.055,14.0829,63400.0
2006-02-13 11:30:00,15.14,15.17,15.11,15.11,49400.0,14.0922,14.1201,14.0643,14.0643,49400.0
2006-02-13 12:00:00,15.12,15.17,15.12,15.17,56400.0,14.0736,14.1201,14.0736,14.1201,56400.0
2006-02-13 12:30:00,15.15,15.18,15.1,15.1,76000.0,14.1015,14.1294,14.055,14.055,76000.0
2006-02-13 13:00:00,15.1,15.13,15.06,15.06,16600.0,14.055,14.0829,14.0177,14.0177,16600.0
2006-02-13 13:30:00,15.09,15.13,15.05,15.1,11400.0,14.0457,14.0829,14.0084,14.055,11400.0
2006-02-13 14:00:00,15.09,15.12,14.99,15.08,44800.0,14.0457,14.0736,13.9526,14.0363,44800.0
2006-02-13 14:30:00,15.08,15.1,15.04,15.05,17200.0,14.0363,14.055,13.9991,14.0084,17200.0
2006-02-13 15:00:00,15.06,15.13,15.05,15.11,197000.0,14.0177,14.0829,14.0084,14.0643,197000.0
2006-02-13 15:30:00,15.12,15.19,15.12,15.15,81200.0,14.0736,14.1387,14.0736,14.1015,81200.0
2006-02-14 09:30:00,15.2,15.28,15.05,15.19,74400.0,14.148,14.2225,14.0084,14.1387,74400.0
2006-02-14 10:00:00,15.2,15.22,15.08,15.15,75200.0,14.148,14.1667,14.0363,14.1015,75200.0
2006-02-14 10:30:00,15.15,15.2,15.05,15.15,118400.0,14.1015,14.148,14.0084,14.1015,118400.0
2006-02-14 11:00:00,15.19,15.19,15.1,15.15,133000.0,14.1387,14.1387,14.055,14.1015,133000.0
2006-02-14 11:30:00,15.17,15.37,15.13,15.3,138000.0,14.1201,14.3063,14.0829,14.2411,138000.0
2006-02-14 12:00:00,15.31,15.47,15.31,15.45,135800.0,14.2504,14.3994,14.2504,14.3807,135800.0
2006-02-14 12:30:00,15.44,15.54,15.43,15.54,30400.0,14.3714,14.4645,14.3621,14.4645,30400.0
2006-02-14 13:00:00,15.53,15.64,15.53,15.63,15200.0,14.4552,14.5576,14.4552,14.5483,15200.0
2006-02-14 13:30:00,15.63,15.69,15.62,15.65,34800.0,14.5483,14.6041,14.539,14.5669,34800.0
2006-02-14 14:00:00,15.65,15.87,15.63,15.84,51400.0,14.5669,14.7717,14.5483,14.7437,51400.0
2006-02-14 14:30:00,15.84,15.9,15.82,15.83,31000.0,14.7437,14.7996,14.7251,14.7344,31000.0
2006-02-14 15:00:00,15.85,15.88,15.75,15.76,33400.0,14.7531,14.781,14.66,14.6693,33400.0
2006-02-14 15:30:00,15.79,15.79,15.67,15.7,47800.0,14.6972,14.6972,14.5855,14.6134,47800.0
2006-02-15 09:30:00,15.65,15.83,15.63,15.83,29600.0,14.5669,14.7344,14.5483,14.7344,29600.0
2006-02-15 10:00:00,15.83,15.97,15.79,15.91,37600.0,14.7344,14.8647,14.6972,14.8089,37600.0
2006-02-15 10:30:00,15.94,15.94,15.8,15.9,29200.0,14.8368,14.8368,14.7065,14.7996,29200.0
2006-02-15 11:00:00,15.9,15.96,15.85,15.87,46600.0,14.7996,14.8554,14.7531,14.7717,46600.0
2006-02-15 11:30:00,15.86,15.91,15.83,15.91,25400.0,14.7624,14.8089,14.7344,14.8089,25400.0
2006-02-15 12:00:00,15.94,15.97,15.87,15.88,19000.0,14.8368,14.8647,14.7717,14.781,19000.0
2006-02-15 12:30:00,15.87,15.95,15.78,15.95,22400.0,14.7717,14.8461,14.6879,14.8461,22400.0
2006-02-15 13:00:00,15.96,16.14,15.95,16.12,96600.0,14.8554,15.023,14.8461,15.0044,96600.0
2006-02-15 13:30:00,16.12,16.15,15.97,16.05,52000.0,15.0044,15.0323,14.8647,14.9392,52000.0
2006-02-15 14:00:00,16.05,16.11,15.96,16.1,35600.0,14.9392,14.9951,14.8554,14.9858,35600.0
2006-02-15 14:30:00,16.14,16.14,16.05,16.08,32000.0,15.023,15.023,14.9392,14.9671,32000.0
2006-02-15 15:00:00,16.08,16.14,16.0,16.09,52200.0,14.9671,15.023,14.8927,14.9764,52200.0
2006-02-15 15:30:00,16.07,16.15,16.06,16.11,100800.0,14.9578,15.0323,14.9485,14.9951,100800.0
2006-02-16 09:30:00,16.2,16.24,16.1,16.13,31800.0,15.0788,15.1161,14.9858,15.0137,31800.0
2006-02-16 10:00:00,16.11,16.2,16.1,16.16,33000.0,14.9951,15.0788,14.9858,15.0416,33000.0
2006-02-16 10:30:00,16.16,16.25,16.1,16.2,26600.0,15.0416,15.1254,14.9858,15.0788,26600.0
2006-02-16 11:00:00,16.21,16.25,16.19,16.23,30400.0,15.0881,15.1254,15.0695,15.1068,30400.0
2006-02-16 11:30:00,16.25,16.25,16.18,16.21,28000.0,15.1254,15.1254,15.0602,15.0881,28000.0
2006-02-16 12:00:00,16.21,16.38,16.2,16.3,110800.0,15.0881,15.2464,15.0788,15.1719,110800.0
2006-02-16 12:30:00,16.31,16.32,16.25,16.27,26000.0,15.1812,15.1905,15.1254,15.144,26000.0
2006-02-16 13:00:00,16.27,16.3,16.24,16.24,30000.0,15.144,15.1719,15.1161,15.1161,30000.0
2006-02-16 13:30:00,16.24,16.32,16.24,16.28,48800.0,15.1161,15.1905,15.1161,15.1533,48800.0
2006-02-16 14:00:00,16.28,16.29,16.23,16.24,29400.0,15.1533,15.1626,15.1068,15.1161,29400.0
2006-02-16 14:30:00,16.24,16.3,16.22,16.28,45400.0,15.1161,15.1719,15.0974,15.1533,45400.0
2006-02-16 15:00:00,16.28,16.3,16.24,16.28,244000.0,15.1533,15.1719,15.1161,15.1533,244000.0
2006-02-16 15:30:00,16.29,16.32,16.24,16.27,219800.0,15.1626,15.1905,15.1161,15.144,219800.0
2006-02-17 09:30:00,16.25,16.25,16.08,16.2,59200.0,15.1254,15.1254,14.9671,15.0788,59200.0
2006-02-17 10:00:00,16.15,16.18,16.11,16.18,58400.0,15.0323,15.0602,14.9951,15.0602,58400.0
2006-02-17 10:30:00,16.18,16.21,16.16,16.18,21400.0,15.0602,15.0881,15.0416,15.0602,21400.0
2006-02-17 11:00:00,16.18,16.21,16.15,16.18,10400.0,15.0602,15.0881,15.0323,15.0602,10400.0
2006-02-17 11:30:00,16.18,16.23,16.17,16.18,24400.0,15.0602,15.1068,15.0509,15.0602,24400.0
2006-02-17 12:00:00,16.16,16.24,16.16,16.24,24200.0,15.0416,15.1161,15.0416,15.1161,24200.0
2006-02-17 12:30:00,16.22,16.22,16.18,16.18,28600.0,15.0974,15.0974,15.0602,15.0602,28600.0
2006-02-17 13:00:00,16.2,16.29,16.18,16.29,39600.0,15.0788,15.1626,15.0602,15.1626,39600.0
2006-02-17 13:30:00,16.29,16.32,16.28,16.28,10600.0,15.1626,15.1905,15.1533,15.1533,10600.0
2006-02-17 14:00:00,16.28,16.29,16.22,16.26,16600.0,15.1533,15.1626,15.0974,15.1347,16600.0
2006-02-17 14:30:00,16.28,16.3,16.24,16.3,15400.0,15.1533,15.1719,15.1161,15.1719,15400.0
2006-02-17 15:00:00,16.29,16.31,16.24,16.28,17200.0,15.1626,15.1812,15.1161,15.1533,17200.0
2006-02-17 15:30:00,16.28,16.31,16.25,16.28,30400.0,15.1533,15.1812,15.1254,15.1533,30400.0
2006-02-21 09:30:00,16.32,16.48,16.32,16.42,48400.0,15.1905,15.3395,15.1905,15.2836,48400.0
2006-02-21 10:00:00,16.41,16.49,16.3,16.47,42600.0,15.2743,15.3488,15.1719,15.3301,42600.0
2006-02-21 10:30:00,16.47,16.54,16.46,16.52,104800.0,15.3301,15.3953,15.3208,15.3767,104800.0
2006-02-21 11:00:00,16.5,16.66,16.48,16.62,60400.0,15.3581,15.507,15.3395,15.4698,60400.0
2006-02-21 11:30:00,16.64,16.71,16.5,16.52,49600.0,15.4884,15.5535,15.3581,15.3767,49600.0
2006-02-21 12:00:00,16.52,16.73,16.52,16.58,87400.0,15.3767,15.5722,15.3767,15.4325,87400.0
2006-02-21 12:30:00,16.6,16.6,16.5,16.52,45200.0,15.4511,15.4511,15.3581,15.3767,45200.0
2006-02-21 13:00:00,16.52,16.59,16.5,16.58,51400.0,15.3767,15.4418,15.3581,15.4325,51400.0
2006-02-21 13:30:00,16.59,16.63,16.5,16.56,56000.0,15.4418,15.4791,15.3581,15.4139,56000.0
2006-02-21 14:00:00,16.57,16.67,16.56,16.61,110600.0,15.4232,15.5163,15.4139,15.4605,110600.0
2006-02-21 14:30:00,16.61,16.66,16.57,16.64,53200.0,15.4605,15.507,15.4232,15.4884,53200.0
2006-02-21 15:00:00,16.62,16.74,16.58,16.72,170200.0,15.4698,15.5815,15.4325,15.5628,170200.0
2006-02-21 15:30:00,16.72,16.96,16.7,16.85,160800.0,15.5628,15.7862,15.5442,15.6838,160800.0
2006-02-22 09:30:00,16.5,16.6,16.1,16.34,174600.0,15.3581,15.4511,14.9858,15.2091,174600.0
2006-02-22 10:00:00,16.34,16.35,16.16,16.18,80800.0,15.2091,15.2185,15.0416,15.0602,80800.0
2006-02-22 10:30:00,16.16,16.19,15.7,15.7,397400.0,15.0416,15.0695,14.6134,14.6134,397400.0
2006-02-22 11:00:00,15.69,16.06,15.65,16.04,214000.0,14.6041,14.9485,14.5669,14.9299,214000.0
2006-02-22 11:30:00,16.05,16.13,15.97,16.05,134000.0,14.9392,15.0137,14.8647,14.9392,134000.0
2006-02-22 12:00:00,16.05,16.1,16.02,16.08,51400.0,14.9392,14.9858,14.9113,14.9671,51400.0
2006-02-22 12:30:00,16.09,16.19,16.02,16.05,84200.0,14.9764,15.0695,14.9113,14.9392,84200.0
2006-02-22 13:00:00,16.06,16.19,16.02,16.08,53600.0,14.9485,15.0695,14.9113,14.9671,53600.0
2006-02-22 13:30:00,16.08,16.13,15.97,16.11,104800.0,14.9671,15.0137,14.8647,14.9951,104800.0
2006-02-22 14:00:00,16.11,16.31,16.11,16.21,137400.0,14.9951,15.1812,14.9951,15.0881,137400.0
2006-02-22 14:30:00,16.21,16.36,16.2,16.35,82000.0,15.0881,15.2278,15.0788,15.2185,82000.0
2006-02-22 15:00:00,16.35,16.36,16.24,16.27,69600.0,15.2185,15.2278,15.1161,15.144,69600.0
2006-02-22 15:30:00,16.27,16.53,16.26,16.48,244000.0,15.144,15.386,15.1347,15.3395,244000.0
2006-02-23 09:30:00,16.5,16.58,16.27,16.4,81800.0,15.3581,15.4325,15.144,15.265,81800.0
2006-02-23 10:00:00,16.4,16.49,16.37,16.4,79400.0,15.265,15.3488,15.2371,15.265,79400.0
2006-02-23 10:30:00,16.4,16.45,16.35,16.41,81000.0,15.265,15.3115,15.2185,15.2743,81000.0
2006-02-23 11:00:00,16.41,16.48,16.36,16.42,68200.0,15.2743,15.3395,15.2278,15.2836,68200.0
2006-02-23 11:30:00,16.41,16.45,16.38,16.43,82000.0,15.2743,15.3115,15.2464,15.2929,82000.0
2006-02-23 12:00:00,16.43,16.47,16.42,16.47,76000.0,15.2929,15.3301,15.2836,15.3301,76000.0
2006-02-23 12:30:00,16.46,16.63,16.46,16.61,78000.0,15.3208,15.4791,15.3208,15.4605,78000.0
2006-02-23 13:00:00,16.62,16.72,16.59,16.67,84200.0,15.4698,15.5628,15.4418,15.5163,84200.0
2006-02-23 13:30:00,16.67,16.82,16.67,16.78,71000.0,15.5163,15.6559,15.5163,15.6187,71000.0
2006-02-23 14:00:00,16.78,16.82,16.74,16.79,141600.0,15.6187,15.6559,15.5815,15.628,141600.0
2006-02-23 14:30:00,16.8,16.99,16.78,16.89,154200.0,15.6373,15.8142,15.6187,15.7211,154200.0
2006-02-23 15:00:00,16.9,16.9,16.78,16.8,112600.0,15.7304,15.7304,15.6187,15.6373,112600.0
2006-02-23 15:30:00,16.79,16.81,16.65,16.7,164800.0,15.628,15.6466,15.4977,15.5442,164800.0
2006-02-24 09:30:00,16.48,16.49,16.25,16.45,99400.0,15.3395,15.3488,15.1254,15.3115,99400.0
2006-02-24 10:00:00,16.47,16.73,16.47,16.5,109200.0,15.3301,15.5722,15.3301,15.3581,109200.0
2006-02-24 10:30:00,16.54,16.54,16.43,16.5,52600.0,15.3953,15.3953,15.2929,15.3581,52600.0
2006-02-24 11:00:00,16.51,16.61,16.51,16.61,15400.0,15.3674,15.4605,15.3674,15.4605,15400.0
2006-02-24 11:30:00,16.6,16.66,16.59,16.63,23200.0,15.4511,15.507,15.4418,15.4791,23200.0
2006-02-24 12:00:00,16.63,16.63,16.57,16.58,16800.0,15.4791,15.4791,15.4232,15.4325,16800.0
2006-02-24 12:30:00,16.58,16.68,16.58,16.67,8000.0,15.4325,15.5256,15.4325,15.5163,8000.0
2006-02-24 13:00:00,16.68,16.71,16.64,16.68,16000.0,15.5256,15.5535,15.4884,15.5256,16000.0
2006-02-24 13:30:00,16.68,16.68,16.6,16.6,12200.0,15.5256,15.5256,15.4511,15.4511,12200.0
2006-02-24 14:00:00,16.6,16.7,16.58,16.68,19600.0,15.4511,15.5442,15.4325,15.5256,19600.0
2006-02-24 14:30:00,16.7,16.82,16.69,16.82,29400.0,15.5442,15.6559,15.5349,15.6559,29400.0
2006-02-24 15:00:00,16.79,16.8,16.61,16.63,39000.0,15.628,15.6373,15.4605,15.4791,39000.0
2006-02-24 15:30:00,16.62,16.68,16.61,16.65,62800.0,15.4698,15.5256,15.4605,15.4977,62800.0
2006-02-27 09:30:00,16.7,16.87,16.63,16.85,50000.0,15.5442,15.7025,15.4791,15.6838,50000.0
2006-02-27 10:00:00,16.83,17.0,16.83,16.98,82600.0,15.6652,15.8235,15.6652,15.8048,82600.0
2006-02-27 10:30:00,17.03,17.06,16.93,16.95,50000.0,15.8514,15.8793,15.7583,15.7769,50000.0
2006-02-27 11:00:00,16.93,17.0,16.86,16.87,84600.0,15.7583,15.8235,15.6932,15.7025,84600.0
2006-02-27 11:30:00,16.88,16.9,16.81,16.84,85400.0,15.7118,15.7304,15.6466,15.6745,85400.0
2006-02-27 12:00:00,16.85,16.89,16.84,16.86,29000.0,15.6838,15.7211,15.6745,15.6932,29000.0
2006-02-27 12:30:00,16.86,16.86,16.75,16.8,24000.0,15.6932,15.6932,15.5908,15.6373,24000.0
2006-02-27 13:00:00,16.81,16.86,16.79,16.86,71400.0,15.6466,15.6932,15.628,15.6932,71400.0
2006-02-27 13:30:00,16.87,16.88,16.85,16.88,17200.0,15.7025,15.7118,15.6838,15.7118,17200.0
2006-02-27 14:00:00,16.88,16.9,16.86,16.9,72200.0,15.7118,15.7304,15.6932,15.7304,72200.0
2006-02-27 14:30:00,16.9,16.9,16.85,16.89,72200.0,15.7304,15.7304,15.6838,15.7211,72200.0
2006-02-27 15:00:00,16.89,16.91,16.86,16.86,83000.0,15.7211,15.7397,15.6932,15.6932,83000.0
2006-02-27 15:30:00,16.86,16.88,16.79,16.83,66400.0,15.6932,15.7118,15.628,15.6652,66400.0
2006-02-28 09:30:00,16.8,16.8,16.65,16.7,39000.0,15.6373,15.6373,15.4977,15.5442,39000.0
2006-02-28 10:00:00,16.74,16.87,16.65,16.8,49000.0,15.5815,15.7025,15.4977,15.6373,49000.0
2006-02-28 10:30:00,16.82,16.82,16.67,16.75,23000.0,15.6559,15.6559,15.5163,15.5908,23000.0
2006-02-28 11:00:00,16.75,16.8,16.7,16.75,97200.0,15.5908,15.6373,15.5442,15.5908,97200.0
2006-02-28 11:30:00,16.74,16.78,16.73,16.75,34800.0,15.5815,15.6187,15.5722,15.5908,34800.0
2006-02-28 12:00:00,16.75,16.76,16.73,16.73,39600.0,15.5908,15.6001,15.5722,15.5722,39600.0
2006-02-28 12:30:00,16.73,16.76,16.71,16.75,34400.0,15.5722,15.6001,15.5535,15.5908,34400.0
2006-02-28 13:00:00,16.75,16.82,16.75,16.81,26200.0,15.5908,15.6559,15.5908,15.6466,26200.0
2006-02-28 13:30:00,16.81,16.85,16.75,16.77,41000.0,15.6466,15.6838,15.5908,15.6094,41000.0
2006-02-28 14:00:00,16.77,16.77,16.68,16.7,32800.0,15.6094,15.6094,15.5256,15.5442,32800.0
2006-02-28 14:30:00,16.69,16.7,16.64,16.66,70000.0,15.5349,15.5442,15.4884,15.507,70000.0
2006-02-28 15:00:00,16.66,16.7,16.51,16.59,119200.0,15.507,15.5442,15.3674,15.4418,119200.0
2006-02-28 15:30:00,16.61,16.65,16.53,16.53,91800.0,15.4605,15.4977,15.386,15.386,91800.0
2006-03-01 09:30:00,16.55,16.83,16.55,16.7,35000.0,15.4046,15.6652,15.4046,15.5442,35000.0
2006-03-01 10:00:00,16.68,16.68,16.54,16.64,40800.0,15.5256,15.5256,15.3953,15.4884,40800.0
2006-03-01 10:30:00,16.65,16.75,16.58,16.71,50200.0,15.4977,15.5908,15.4325,15.5535,50200.0
2006-03-01 11:00:00,16.7,16.71,16.64,16.7,30200.0,15.5442,15.5535,15.4884,15.5442,30200.0
2006-03-01 11:30:00,16.7,16.74,16.57,16.58,71600.0,15.5442,15.5815,15.4232,15.4325,71600.0
2006-03-01 12:00:00,16.59,16.61,16.52,16.54,51600.0,15.4418,15.4605,15.3767,15.3953,51600.0
2006-03-01 12:30:00,16.53,16.56,16.38,16.41,88800.0,15.386,15.4139,15.2464,15.2743,88800.0
2006-03-01 13:00:00,16.45,16.55,16.43,16.54,40200.0,15.3115,15.4046,15.2929,15.3953,40200.0
2006-03-01 13:30:00,16.54,16.61,16.54,16.61,32800.0,15.3953,15.4605,15.3953,15.4605,32800.0
2006-03-01 14:00:00,16.61,16.65,16.57,16.61,47800.0,15.4605,15.4977,15.4232,15.4605,47800.0
2006-03-01 14:30:00,16.61,16.66,16.55,16.65,70000.0,15.4605,15.507,15.4046,15.4977,70000.0
2006-03-01 15:00:00,16.65,16.75,16.65,16.75,49000.0,15.4977,15.5908,15.4977,15.5908,49000.0
2006-03-01 15:30:00,16.75,16.75,16.67,16.7,70200.0,15.5908,15.5908,15.5163,15.5442,70200.0
2006-03-02 09:30:00,16.73,16.85,16.6,16.63,56200.0,15.5722,15.6838,15.4511,15.4791,56200.0
2006-03-02 10:00:00,16.63,16.71,16.6,16.71,12800.0,15.4791,15.5535,15.4511,15.5535,12800.0
2006-03-02 10:30:00,16.73,16.73,16.67,16.71,12800.0,15.5722,15.5722,15.5163,15.5535,12800.0
2006-03-02 11:00:00,16.72,16.74,16.68,16.7,14200.0,15.5628,15.5815,15.5256,15.5442,14200.0
2006-03-02 11:30:00,16.69,16.71,16.59,16.6,16400.0,15.5349,15.5535,15.4418,15.4511,16400.0
2006-03-02 12:00:00,16.6,16.62,16.45,16.49,41400.0,15.4511,15.4698,15.3115,15.3488,41400.0
2006-03-02 12:30:00,16.49,16.58,16.44,16.55,20000.0,15.3488,15.4325,15.3022,15.4046,20000.0
2006-03-02 13:00:00,16.55,16.59,16.47,16.47,22200.0,15.4046,15.4418,15.3301,15.3301,22200.0
2006-03-02 13:30:00,16.48,16.55,16.48,16.54,18600.0,15.3395,15.4046,15.3395,15.3953,18600.0
2006-03-02 14:00:00,16.55,16.55,16.45,16.49,51000.0,15.4046,15.4046,15.3115,15.3488,51000.0
2006-03-02 14:30:00,16.52,16.59,16.5,16.59,26800.0,15.3767,15.4418,15.3581,15.4418,26800.0
2006-03-02 15:00:00,16.59,16.7,16.59,16.64,36000.0,15.4418,15.5442,15.4418,15.4884,36000.0
2006-03-02 15:30:00,16.61,16.63,16.58,16.6,51800.0,15.4605,15.4791,15.4325,15.4511,51800.0
2006-03-03 09:30:00,16.5,16.51,16.33,16.42,24600.0,15.3581,15.3674,15.1998,15.2836,24600.0
2006-03-03 10:00:00,16.46,16.6,16.38,16.6,19800.0,15.3208,15.4511,15.2464,15.4511,19800.0
2006-03-03 10:30:00,16.6,16.64,16.46,16.47,26400.0,15.4511,15.4884,15.3208,15.3301,26400.0
2006-03-03 11:00:00,16.48,16.5,16.43,16.5,83400.0,15.3395,15.3581,15.2929,15.3581,83400.0
2006-03-03 11:30:00,16.51,16.58,16.43,16.54,134800.0,15.3674,15.4325,15.2929,15.3953,134800.0
2006-03-03 12:00:00,16.54,16.65,16.54,16.6,45000.0,15.3953,15.4977,15.3953,15.4511,45000.0
2006-03-03 12:30:00,16.6,16.61,16.55,16.6,30600.0,15.4511,15.4605,15.4046,15.4511,30600.0
2006-03-03 13:00:00,16.6,16.72,16.55,16.72,39400.0,15.4511,15.5628,15.4046,15.5628,39400.0
2006-03-03 13:30:00,16.68,16.74,16.61,16.67,58200.0,15.5256,15.5815,15.4605,15.5163,58200.0
2006-03-03 14:00:00,16.67,16.7,16.63,16.63,21600.0,15.5163,15.5442,15.4791,15.4791,21600.0
2006-03-03 14:30:00,16.63,16.71,16.6,16.7,33400.0,15.4791,15.5535,15.4511,15.5442,33400.0
2006-03-03 15:00:00,16.7,16.71,16.56,16.63,49600.0,15.5442,15.5535,15.4139,15.4791,49600.0
2006-03-03 15:30:00,16.63,16.68,16.56,16.64,67600.0,15.4791,15.5256,15.4139,15.4884,67600.0
2006-03-06 09:30:00,16.25,16.72,16.25,16.43,32400.0,15.1254,15.5628,15.1254,15.2929,32400.0
2006-03-06 10:00:00,16.42,16.55,16.4,16.42,23200.0,15.2836,15.4046,15.265,15.2836,23200.0
2006-03-06 10:30:00,16.45,16.54,16.45,16.54,41400.0,15.3115,15.3953,15.3115,15.3953,41400.0
2006-03-06 11:00:00,16.54,16.57,16.5,16.52,25800.0,15.3953,15.4232,15.3581,15.3767,25800.0
2006-03-06 11:30:00,16.53,16.53,16.38,16.42,34400.0,15.386,15.386,15.2464,15.2836,34400.0
2006-03-06 12:00:00,16.43,16.43,16.29,16.35,74200.0,15.2929,15.2929,15.1626,15.2185,74200.0
2006-03-06 12:30:00,16.36,16.39,16.27,16.29,40400.0,15.2278,15.2557,15.144,15.1626,40400.0
2006-03-06 13:00:00,16.3,16.36,16.28,16.28,12200.0,15.1719,15.2278,15.1533,15.1533,12200.0
2006-03-06 13:30:00,16.28,16.28,16.13,16.25,67400.0,15.1533,15.1533,15.0137,15.1254,67400.0
2006-03-06 14:00:00,16.25,16.29,16.2,16.28,68800.0,15.1254,15.1626,15.0788,15.1533,68800.0
2006-03-06 14:30:00,16.28,16.29,16.18,16.25,46200.0,15.1533,15.1626,15.0602,15.1254,46200.0
2006-03-06 15:00:00,16.23,16.32,16.21,16.32,28600.0,15.1068,15.1905,15.0881,15.1905,28600.0
2006-03-06 15:30:00,16.32,16.36,16.31,16.34,38000.0,15.1905,15.2278,15.1812,15.2091,38000.0
2006-03-07 09:30:00,16.28,16.28,15.88,15.94,67400.0,15.1533,15.1533,14.781,14.8368,67400.0
2006-03-07 10:00:00,15.91,16.0,15.86,15.87,90400.0,14.8089,14.8927,14.7624,14.7717,90400.0
2006-03-07 10:30:00,15.87,16.0,15.85,15.92,77600.0,14.7717,14.8927,14.7531,14.8182,77600.0
2006-03-07 11:00:00,15.92,15.94,15.84,15.84,51800.0,14.8182,14.8368,14.7437,14.7437,51800.0
2006-03-07 11:30:00,15.84,15.88,15.7,15.74,91200.0,14.7437,14.781,14.6134,14.6507,91200.0
2006-03-07 12:00:00,15.73,15.76,15.63,15.74,115800.0,14.6414,14.6693,14.5483,14.6507,115800.0
2006-03-07 12:30:00,15.74,15.78,15.68,15.7,44800.0,14.6507,14.6879,14.5948,14.6134,44800.0
2006-03-07 13:00:00,15.7,15.7,15.57,15.68,46600.0,14.6134,14.6134,14.4924,14.5948,46600.0
2006-03-07 13:30:00,15.69,15.74,15.68,15.72,25600.0,14.6041,14.6507,14.5948,14.6321,25600.0
2006-03-07 14:00:00,15.72,15.74,15.7,15.73,39200.0,14.6321,14.6507,14.6134,14.6414,39200.0
2006-03-07 14:30:00,15.71,15.71,15.63,15.65,76200.0,14.6227,14.6227,14.5483,14.5669,76200.0
2006-03-07 15:00:00,15.65,15.67,15.6,15.66,83200.0,14.5669,14.5855,14.5204,14.5762,83200.0
2006-03-07 15:30:00,15.66,15.74,15.63,15.69,92200.0,14.5762,14.6507,14.5483,14.6041,92200.0
2006-03-08 09:30:00,15.58,15.6,14.56,15.21,246800.0,14.5017,14.5204,13.5523,14.1573,246800.0
2006-03-08 10:00:00,15.15,15.21,15.08,15.18,76600.0,14.1015,14.1573,14.0363,14.1294,76600.0
2006-03-08 10:30:00,15.18,15.35,15.13,15.21,127200.0,14.1294,14.2877,14.0829,14.1573,127200.0
2006-03-08 11:00:00,15.22,15.24,15.08,15.1,75800.0,14.1667,14.1853,14.0363,14.055,75800.0
2006-03-08 11:30:00,15.1,15.12,15.02,15.07,125600.0,14.055,14.0736,13.9805,14.027,125600.0
2006-03-08 12:00:00,15.08,15.14,15.06,15.14,94000.0,14.0363,14.0922,14.0177,14.0922,94000.0
2006-03-08 12:30:00,15.14,15.15,15.13,15.14,57200.0,14.0922,14.1015,14.0829,14.0922,57200.0
2006-03-08 13:00:00,15.14,15.15,15.12,15.15,28200.0,14.0922,14.1015,14.0736,14.1015,28200.0
2006-03-08 13:30:00,15.15,15.17,15.09,15.17,28800.0,14.1015,14.1201,14.0457,14.1201,28800.0
2006-03-08 14:00:00,15.17,15.2,15.15,15.18,64000.0,14.1201,14.148,14.1015,14.1294,64000.0
2006-03-08 14:30:00,15.18,15.22,15.16,15.18,154800.0,14.1294,14.1667,14.1108,14.1294,154800.0
2006-03-08 15:00:00,15.18,15.22,15.0,15.13,244800.0,14.1294,14.1667,13.9619,14.0829,244800.0
2006-03-08 15:30:00,15.13,15.13,15.03,15.08,224600.0,14.0829,14.0829,13.9898,14.0363,224600.0
2006-03-09 09:30:00,15.1,15.25,15.1,15.18,80600.0,14.055,14.1946,14.055,14.1294,80600.0
2006-03-09 10:00:00,15.18,15.22,15.05,15.11,77600.0,14.1294,14.1667,14.0084,14.0643,77600.0
2006-03-09 10:30:00,15.13,15.15,15.07,15.15,127400.0,14.0829,14.1015,14.027,14.1015,127400.0
2006-03-09 11:00:00,15.15,15.22,15.13,15.15,60800.0,14.1015,14.1667,14.0829,14.1015,60800.0
2006-03-09 11:30:00,15.15,15.15,15.1,15.13,67000.0,14.1015,14.1015,14.055,14.0829,67000.0
2006-03-09 12:00:00,15.14,15.18,15.11,15.15,82400.0,14.0922,14.1294,14.0643,14.1015,82400.0
2006-03-09 12:30:00,15.16,15.17,15.13,15.17,47000.0,14.1108,14.1201,14.0829,14.1201,47000.0
2006-03-09 13:00:00,15.17,15.17,15.05,15.12,75400.0,14.1201,14.1201,14.0084,14.0736,75400.0
2006-03-09 13:30:00,15.13,15.22,15.13,15.22,67800.0,14.0829,14.1667,14.0829,14.1667,67800.0
2006-03-09 14:00:00,15.22,15.35,15.22,15.32,65600.0,14.1667,14.2877,14.1667,14.2597,65600.0
2006-03-09 14:30:00,15.31,15.45,15.31,15.35,63200.0,14.2504,14.3807,14.2504,14.2877,63200.0
2006-03-09 15:00:00,15.36,15.4,15.3,15.4,49600.0,14.297,14.3342,14.2411,14.3342,49600.0
2006-03-09 15:30:00,15.4,15.43,15.37,15.38,99600.0,14.3342,14.3621,14.3063,14.3156,99600.0
2006-03-10 09:30:00,15.5,15.5,15.29,15.41,28400.0,14.4273,14.4273,14.2318,14.3435,28400.0
2006-03-10 10:00:00,15.39,15.4,15.3,15.34,34600.0,14.3249,14.3342,14.2411,14.2784,34600.0
2006-03-10 10:30:00,15.34,15.49,15.34,15.49,114600.0,14.2784,14.418,14.2784,14.418,114600.0
2006-03-10 11:00:00,15.47,15.56,15.47,15.56,31600.0,14.3994,14.4831,14.3994,14.4831,31600.0
2006-03-10 11:30:00,15.57,15.67,15.57,15.63,53200.0,14.4924,14.5855,14.4924,14.5483,53200.0
2006-03-10 12:00:00,15.66,15.75,15.66,15.74,41200.0,14.5762,14.66,14.5762,14.6507,41200.0
2006-03-10 12:30:00,15.73,15.79,15.73,15.76,33000.0,14.6414,14.6972,14.6414,14.6693,33000.0
2006-03-10 13:00:00,15.76,15.81,15.75,15.81,71600.0,14.6693,14.7158,14.66,14.7158,71600.0
2006-03-10 13:30:00,15.78,15.83,15.72,15.83,41200.0,14.6879,14.7344,14.6321,14.7344,41200.0
2006-03-10 14:00:00,15.81,15.82,15.71,15.72,22000.0,14.7158,14.7251,14.6227,14.6321,22000.0
2006-03-10 14:30:00,15.71,15.71,15.67,15.68,41200.0,14.6227,14.6227,14.5855,14.5948,41200.0
2006-03-10 15:00:00,15.68,15.68,15.62,15.67,28400.0,14.5948,14.5948,14.539,14.5855,28400.0
2006-03-10 15:30:00,15.67,15.71,15.56,15.68,59400.0,14.5855,14.6227,14.4831,14.5948,59400.0
2006-03-13 09:30:00,16.17,16.17,15.67,15.93,83800.0,15.0509,15.0509,14.5855,14.8275,83800.0
2006-03-13 10:00:00,15.95,16.04,15.81,15.87,72800.0,14.8461,14.9299,14.7158,14.7717,72800.0
2006-03-13 10:30:00,15.88,16.01,15.85,15.96,51600.0,14.781,14.902,14.7531,14.8554,51600.0
2006-03-13 11:00:00,15.96,15.97,15.88,15.91,72800.0,14.8554,14.8647,14.781,14.8089,72800.0
2006-03-13 11:30:00,15.92,15.96,15.81,15.81,21200.0,14.8182,14.8554,14.7158,14.7158,21200.0
2006-03-13 12:00:00,15.81,15.81,15.69,15.74,83200.0,14.7158,14.7158,14.6041,14.6507,83200.0
2006-03-13 12:30:00,15.74,15.78,15.74,15.78,48400.0,14.6507,14.6879,14.6507,14.6879,48400.0
2006-03-13 13:00:00,15.78,15.79,15.69,15.74,141800.0,14.6879,14.6972,14.6041,14.6507,141800.0
2006-03-13 13:30:00,15.74,15.76,15.7,15.73,24000.0,14.6507,14.6693,14.6134,14.6414,24000.0
2006-03-13 14:00:00,15.74,15.75,15.71,15.72,61800.0,14.6507,14.66,14.6227,14.6321,61800.0
2006-03-13 14:30:00,15.72,15.75,15.51,15.54,65400.0,14.6321,14.66,14.4366,14.4645,65400.0
2006-03-13 15:00:00,15.54,15.6,15.52,15.56,56000.0,14.4645,14.5204,14.4459,14.4831,56000.0
2006-03-13 15:30:00,15.56,15.72,15.55,15.67,94200.0,14.4831,14.6321,14.4738,14.5855,94200.0
2006-03-14 09:30:00,15.65,15.75,15.53,15.71,21200.0,14.5669,14.66,14.4552,14.6227,21200.0
2006-03-14 10:00:00,15.71,15.72,15.65,15.66,13400.0,14.6227,14.6321,14.5669,14.5762,13400.0
2006-03-14 10:30:00,15.66,15.72,15.63,15.65,24800.0,14.5762,14.6321,14.5483,14.5669,24800.0
2006-03-14 11:00:00,15.65,15.66,15.62,15.65,50200.0,14.5669,14.5762,14.539,14.5669,50200.0
2006-03-14 11:30:00,15.65,15.67,15.6,15.66,35200.0,14.5669,14.5855,14.5204,14.5762,35200.0
2006-03-14 12:00:00,15.67,15.67,15.59,15.63,33400.0,14.5855,14.5855,14.511,14.5483,33400.0
2006-03-14 12:30:00,15.63,15.63,15.55,15.62,29400.0,14.5483,14.5483,14.4738,14.539,29400.0
2006-03-14 13:00:00,15.62,15.66,15.62,15.65,33800.0,14.539,14.5762,14.539,14.5669,33800.0
2006-03-14 13:30:00,15.64,15.64,15.6,15.6,12800.0,14.5576,14.5576,14.5204,14.5204,12800.0
2006-03-14 14:00:00,15.6,15.62,15.53,15.59,80800.0,14.5204,14.539,14.4552,14.511,80800.0
2006-03-14 14:30:00,15.59,15.63,15.56,15.63,66200.0,14.511,14.5483,14.4831,14.5483,66200.0
2006-03-14 15:00:00,15.63,15.7,15.63,15.7,149600.0,14.5483,14.6134,14.5483,14.6134,149600.0
2006-03-14 15:30:00,15.69,15.75,15.69,15.71,28800.0,14.6041,14.66,14.6041,14.6227,28800.0
2006-03-15 09:30:00,16.0,16.2,15.99,16.2,307800.0,14.8927,15.0788,14.8834,15.0788,307800.0
2006-03-15 10:00:00,16.2,16.28,16.2,16.22,312600.0,15.0788,15.1533,15.0788,15.0974,312600.0
2006-03-15 10:30:00,16.22,16.3,16.11,16.15,237000.0,15.0974,15.1719,14.9951,15.0323,237000.0
2006-03-15 11:00:00,16.15,16.2,16.11,16.18,99400.0,15.0323,15.0788,14.9951,15.0602,99400.0
2006-03-15 11:30:00,16.18,16.26,16.18,16.25,125200.0,15.0602,15.1347,15.0602,15.1254,125200.0
2006-03-15 12:00:00,16.25,16.36,16.23,16.28,92400.0,15.1254,15.2278,15.1068,15.1533,92400.0
2006-03-15 12:30:00,16.29,16.36,16.28,16.36,96400.0,15.1626,15.2278,15.1533,15.2278,96400.0
2006-03-15 13:00:00,16.36,16.45,16.36,16.4,64000.0,15.2278,15.3115,15.2278,15.265,64000.0
2006-03-15 13:30:00,16.42,16.48,16.37,16.44,73200.0,15.2836,15.3395,15.2371,15.3022,73200.0
2006-03-15 14:00:00,16.43,16.48,16.4,16.45,161800.0,15.2929,15.3395,15.265,15.3115,161800.0
2006-03-15 14:30:00,16.45,16.47,16.42,16.43,86000.0,15.3115,15.3301,15.2836,15.2929,86000.0
2006-03-15 15:00:00,16.43,16.53,16.42,16.5,147600.0,15.2929,15.386,15.2836,15.3581,147600.0
2006-03-15 15:30:00,16.5,16.53,16.45,16.46,155600.0,15.3581,15.386,15.3115,15.3208,155600.0
2006-03-16 09:30:00,16.5,16.7,16.5,16.58,63400.0,15.3581,15.5442,15.3581,15.4325,63400.0
2006-03-16 10:00:00,16.57,16.58,16.54,16.57,79600.0,15.4232,15.4325,15.3953,15.4232,79600.0
2006-03-16 10:30:00,16.58,16.61,16.28,16.42,127200.0,15.4325,15.4605,15.1533,15.2836,127200.0
2006-03-16 11:00:00,16.42,16.46,16.38,16.44,21000.0,15.2836,15.3208,15.2464,15.3022,21000.0
2006-03-16 11:30:00,16.44,16.47,16.34,16.36,70600.0,15.3022,15.3301,15.2091,15.2278,70600.0
2006-03-16 12:00:00,16.35,16.4,16.31,16.39,45600.0,15.2185,15.265,15.1812,15.2557,45600.0
2006-03-16 12:30:00,16.39,16.47,16.39,16.41,46400.0,15.2557,15.3301,15.2557,15.2743,46400.0
2006-03-16 13:00:00,16.41,16.44,16.35,16.4,55800.0,15.2743,15.3022,15.2185,15.265,55800.0
2006-03-16 13:30:00,16.41,16.46,16.38,16.38,44600.0,15.2743,15.3208,15.2464,15.2464,44600.0
2006-03-16 14:00:00,16.38,16.5,16.38,16.45,47200.0,15.2464,15.3581,15.2464,15.3115,47200.0
2006-03-16 14:30:00,16.45,16.53,16.43,16.43,77200.0,15.3115,15.386,15.2929,15.2929,77200.0
2006-03-16 15:00:00,16.44,16.53,16.44,16.5,34400.0,15.3022,15.386,15.3022,15.3581,34400.0
2006-03-16 15:30:00,16.5,16.52,16.43,16.46,29000.0,15.3581,15.3767,15.2929,15.3208,29000.0
2006-03-17 09:30:00,16.34,16.36,15.96,16.22,534200.0,15.2091,15.2278,14.8554,15.0974,534200.0
2006-03-17 10:00:00,16.2,16.37,16.2,16.3,116400.0,15.0788,15.2371,15.0788,15.1719,116400.0
2006-03-17 10:30:00,16.34,16.36,16.17,16.21,94800.0,15.2091,15.2278,15.0509,15.0881,94800.0
2006-03-17 11:00:00,16.21,16.37,16.21,16.35,87400.0,15.0881,15.2371,15.0881,15.2185,87400.0
2006-03-17 11:30:00,16.36,16.36,16.33,16.36,18200.0,15.2278,15.2278,15.1998,15.2278,18200.0
2006-03-17 12:00:00,16.36,16.46,16.36,16.43,19600.0,15.2278,15.3208,15.2278,15.2929,19600.0
2006-03-17 12:30:00,16.46,16.48,16.41,16.42,18000.0,15.3208,15.3395,15.2743,15.2836,18000.0
2006-03-17 13:00:00,16.42,16.42,16.34,16.35,23200.0,15.2836,15.2836,15.2091,15.2185,23200.0
2006-03-17 13:30:00,16.35,16.36,16.3,16.31,44800.0,15.2185,15.2278,15.1719,15.1812,44800.0
2006-03-17 14:00:00,16.31,16.33,16.28,16.31,13600.0,15.1812,15.1998,15.1533,15.1812,13600.0
2006-03-17 14:30:00,16.31,16.38,16.28,16.3,38000.0,15.1812,15.2464,15.1533,15.1719,38000.0
2006-03-17 15:00:00,16.36,16.37,16.31,16.31,21800.0,15.2278,15.2371,15.1812,15.1812,21800.0
2006-03-17 15:30:00,16.31,16.36,16.3,16.3,53600.0,15.1812,15.2278,15.1719,15.1719,53600.0
2006-03-20 09:30:00,16.35,16.55,16.28,16.46,99400.0,15.2185,15.4046,15.1533,15.3208,99400.0
2006-03-20 10:00:00,16.41,16.43,16.31,16.34,147200.0,15.2743,15.2929,15.1812,15.2091,147200.0
2006-03-20 10:30:00,16.35,16.4,16.31,16.33,155200.0,15.2185,15.265,15.1812,15.1998,155200.0
2006-03-20 11:00:00,16.34,16.38,16.27,16.35,77000.0,15.2091,15.2464,15.144,15.2185,77000.0
2006-03-20 11:30:00,16.35,16.42,16.34,16.42,99600.0,15.2185,15.2836,15.2091,15.2836,99600.0
2006-03-20 12:00:00,16.42,16.42,16.35,16.39,28600.0,15.2836,15.2836,15.2185,15.2557,28600.0
2006-03-20 12:30:00,16.4,16.43,16.38,16.41,63400.0,15.265,15.2929,15.2464,15.2743,63400.0
2006-03-20 13:00:00,16.41,16.42,16.38,16.4,24000.0,15.2743,15.2836,15.2464,15.265,24000.0
2006-03-20 13:30:00,16.4,16.43,16.36,16.42,29200.0,15.265,15.2929,15.2278,15.2836,29200.0
2006-03-20 14:00:00,16.43,16.46,16.33,16.34,112200.0,15.2929,15.3208,15.1998,15.2091,112200.0
2006-03-20 14:30:00,16.34,16.4,16.32,16.38,23400.0,15.2091,15.265,15.1905,15.2464,23400.0
2006-03-20 15:00:00,16.38,16.42,16.35,16.36,72200.0,15.2464,15.2836,15.2185,15.2278,72200.0
2006-03-20 15:30:00,16.36,16.5,16.36,16.39,81800.0,15.2278,15.3581,15.2278,15.2557,81800.0
2006-03-21 09:30:00,16.3,16.3,16.1,16.2,29600.0,15.1719,15.1719,14.9858,15.0788,29600.0
2006-03-21 10:00:00,16.2,16.22,16.11,16.14,32200.0,15.0788,15.0974,14.9951,15.023,32200.0
2006-03-21 10:30:00,16.15,16.22,16.15,16.2,32800.0,15.0323,15.0974,15.0323,15.0788,32800.0
2006-03-21 11:00:00,16.2,16.23,16.18,16.23,42200.0,15.0788,15.1068,15.0602,15.1068,42200.0
2006-03-21 11:30:00,16.22,16.42,16.22,16.42,48800.0,15.0974,15.2836,15.0974,15.2836,48800.0
2006-03-21 12:00:00,16.39,16.41,16.31,16.31,9200.0,15.2557,15.2743,15.1812,15.1812,9200.0
2006-03-21 12:30:00,16.32,16.36,16.3,16.32,17800.0,15.1905,15.2278,15.1719,15.1905,17800.0
2006-03-21 13:00:00,16.31,16.32,16.22,16.23,26800.0,15.1812,15.1905,15.0974,15.1068,26800.0
2006-03-21 13:30:00,16.23,16.27,16.13,16.15,48200.0,15.1068,15.144,15.0137,15.0323,48200.0
2006-03-21 14:00:00,16.16,16.18,15.98,15.99,52800.0,15.0416,15.0602,14.8741,14.8834,52800.0
2006-03-21 14:30:00,16.0,16.05,15.96,16.0,62800.0,14.8927,14.9392,14.8554,14.8927,62800.0
2006-03-21 15:00:00,16.0,16.03,15.94,16.0,107200.0,14.8927,14.9206,14.8368,14.8927,107200.0
2006-03-21 15:30:00,16.0,16.0,15.88,15.9,209000.0,14.8927,14.8927,14.781,14.7996,209000.0
2006-03-22 09:30:00,15.88,16.05,15.88,15.97,34400.0,14.781,14.9392,14.781,14.8647,34400.0
2006-03-22 10:00:00,15.95,16.04,15.81,15.93,121000.0,14.8461,14.9299,14.7158,14.8275,121000.0
2006-03-22 10:30:00,15.92,16.11,15.92,16.02,86400.0,14.8182,14.9951,14.8182,14.9113,86400.0
2006-03-22 11:00:00,16.02,16.1,15.95,15.99,156600.0,14.9113,14.9858,14.8461,14.8834,156600.0
2006-03-22 11:30:00,15.98,16.06,15.94,16.05,69600.0,14.8741,14.9485,14.8368,14.9392,69600.0
2006-03-22 12:00:00,16.05,16.13,16.03,16.09,58400.0,14.9392,15.0137,14.9206,14.9764,58400.0
2006-03-22 12:30:00,16.06,16.13,16.06,16.13,26000.0,14.9485,15.0137,14.9485,15.0137,26000.0
2006-03-22 13:00:00,16.13,16.15,16.11,16.15,63800.0,15.0137,15.0323,14.9951,15.0323,63800.0
2006-03-22 13:30:00,16.13,16.15,16.13,16.15,48600.0,15.0137,15.0323,15.0137,15.0323,48600.0
2006-03-22 14:00:00,16.15,16.15,16.11,16.13,73200.0,15.0323,15.0323,14.9951,15.0137,73200.0
2006-03-22 14:30:00,16.11,16.2,16.1,16.18,93000.0,14.9951,15.0788,14.9858,15.0602,93000.0
2006-03-22 15:00:00,16.18,16.25,16.13,16.25,77600.0,15.0602,15.1254,15.0137,15.1254,77600.0
2006-03-22 15:30:00,16.25,16.32,16.25,16.27,193600.0,15.1254,15.1905,15.1254,15.144,193600.0
2006-03-23 09:30:00,16.27,16.32,16.15,16.19,56800.0,15.144,15.1905,15.0323,15.0695,56800.0
2006-03-23 10:00:00,16.18,16.25,16.15,16.17,36800.0,15.0602,15.1254,15.0323,15.0509,36800.0
2006-03-23 10:30:00,16.18,16.2,16.12,16.15,54800.0,15.0602,15.0788,15.0044,15.0323,54800.0
2006-03-23 11:00:00,16.17,16.23,16.13,16.18,54200.0,15.0509,15.1068,15.0137,15.0602,54200.0
2006-03-23 11:30:00,16.2,16.22,16.17,16.21,15400.0,15.0788,15.0974,15.0509,15.0881,15400.0
2006-03-23 12:00:00,16.22,16.22,16.15,16.17,26800.0,15.0974,15.0974,15.0323,15.0509,26800.0
2006-03-23 12:30:00,16.18,16.24,16.15,16.17,40000.0,15.0602,15.1161,15.0323,15.0509,40000.0
2006-03-23 13:00:00,16.18,16.18,16.15,16.16,33800.0,15.0602,15.0602,15.0323,15.0416,33800.0
2006-03-23 13:30:00,16.17,16.17,16.13,16.17,30200.0,15.0509,15.0509,15.0137,15.0509,30200.0
2006-03-23 14:00:00,16.17,16.18,16.04,16.13,53800.0,15.0509,15.0602,14.9299,15.0137,53800.0
2006-03-23 14:30:00,16.13,16.14,16.09,16.13,64800.0,15.0137,15.023,14.9764,15.0137,64800.0
2006-03-23 15:00:00,16.13,16.23,16.12,16.2,59000.0,15.0137,15.1068,15.0044,15.0788,59000.0
2006-03-23 15:30:00,16.2,16.2,16.13,16.17,137000.0,15.0788,15.0788,15.0137,15.0509,137000.0
2006-03-24 09:30:00,16.13,16.16,16.01,16.05,39200.0,15.0137,15.0416,14.902,14.9392,39200.0
2006-03-24 10:00:00,16.07,16.19,16.07,16.18,38600.0,14.9578,15.0695,14.9578,15.0602,38600.0
2006-03-24 10:30:00,16.2,16.23,16.16,16.21,44600.0,15.0788,15.1068,15.0416,15.0881,44600.0
2006-03-24 11:00:00,16.21,16.22,16.18,16.2,32600.0,15.0881,15.0974,15.0602,15.0788,32600.0
2006-03-24 11:30:00,16.2,16.24,16.17,16.22,35000.0,15.0788,15.1161,15.0509,15.0974,35000.0
2006-03-24 12:00:00,16.22,16.23,16.19,16.21,16000.0,15.0974,15.1068,15.0695,15.0881,16000.0
2006-03-24 12:30:00,16.21,16.24,16.14,16.17,22400.0,15.0881,15.1161,15.023,15.0509,22400.0
2006-03-24 13:00:00,16.16,16.18,16.11,16.15,18600.0,15.0416,15.0602,14.9951,15.0323,18600.0
2006-03-24 13:30:00,16.15,16.18,16.08,16.11,71800.0,15.0323,15.0602,14.9671,14.9951,71800.0
2006-03-24 14:00:00,16.12,16.14,16.09,16.13,32800.0,15.0044,15.023,14.9764,15.0137,32800.0
2006-03-24 14:30:00,16.12,16.16,16.1,16.14,27600.0,15.0044,15.0416,14.9858,15.023,27600.0
2006-03-24 15:00:00,16.13,16.19,16.11,16.17,34400.0,15.0137,15.0695,14.9951,15.0509,34400.0
2006-03-24 15:30:00,16.17,16.18,16.11,16.13,78200.0,15.0509,15.0602,14.9951,15.0137,78200.0
2006-03-27 09:30:00,16.08,16.21,16.04,16.21,26800.0,14.9671,15.0881,14.9299,15.0881,26800.0
2006-03-27 10:00:00,16.21,16.25,16.09,16.09,27400.0,15.0881,15.1254,14.9764,14.9764,27400.0
2006-03-27 10:30:00,16.14,16.15,16.09,16.09,29400.0,15.023,15.0323,14.9764,14.9764,29400.0
2006-03-27 11:00:00,16.09,16.09,16.02,16.06,33000.0,14.9764,14.9764,14.9113,14.9485,33000.0
2006-03-27 11:30:00,16.05,16.11,16.05,16.06,34400.0,14.9392,14.9951,14.9392,14.9485,34400.0
2006-03-27 12:00:00,16.06,16.06,16.03,16.03,25000.0,14.9485,14.9485,14.9206,14.9206,25000.0
2006-03-27 12:30:00,16.03,16.14,16.03,16.1,79000.0,14.9206,15.023,14.9206,14.9858,79000.0
2006-03-27 13:00:00,16.11,16.15,16.09,16.1,40400.0,14.9951,15.0323,14.9764,14.9858,40400.0
2006-03-27 13:30:00,16.1,16.1,16.07,16.08,18800.0,14.9858,14.9858,14.9578,14.9671,18800.0
2006-03-27 14:00:00,16.09,16.09,16.06,16.07,16600.0,14.9764,14.9764,14.9485,14.9578,16600.0
2006-03-27 14:30:00,16.07,16.08,15.97,16.06,91800.0,14.9578,14.9671,14.8647,14.9485,91800.0
2006-03-27 15:00:00,16.05,16.06,16.01,16.02,38000.0,14.9392,14.9485,14.902,14.9113,38000.0
2006-03-27 15:30:00,16.02,16.05,16.01,16.03,44400.0,14.9113,14.9392,14.902,14.9206,44400.0
2006-03-28 09:30:00,15.96,15.97,15.88,15.9,38000.0,14.8554,14.8647,14.781,14.7996,38000.0
2006-03-28 10:00:00,15.9,15.99,15.87,15.99,23600.0,14.7996,14.8834,14.7717,14.8834,23600.0
2006-03-28 10:30:00,15.99,16.11,15.99,16.08,37800.0,14.8834,14.9951,14.8834,14.9671,37800.0
2006-03-28 11:00:00,16.1,16.13,16.09,16.13,43200.0,14.9858,15.0137,14.9764,15.0137,43200.0
2006-03-28 11:30:00,16.13,16.24,16.13,16.17,24400.0,15.0137,15.1161,15.0137,15.0509,24400.0
2006-03-28 12:00:00,16.17,16.31,16.17,16.29,26800.0,15.0509,15.1812,15.0509,15.1626,26800.0
2006-03-28 12:30:00,16.3,16.36,16.3,16.35,17000.0,15.1719,15.2278,15.1719,15.2185,17000.0
2006-03-28 13:00:00,16.34,16.35,16.28,16.34,20400.0,15.2091,15.2185,15.1533,15.2091,20400.0
2006-03-28 13:30:00,16.34,16.36,16.31,16.35,24000.0,15.2091,15.2278,15.1812,15.2185,24000.0
2006-03-28 14:00:00,16.34,16.4,16.16,16.2,75000.0,15.2091,15.265,15.0416,15.0788,75000.0
2006-03-28 14:30:00,16.2,16.24,16.13,16.17,24600.0,15.0788,15.1161,15.0137,15.0509,24600.0
2006-03-28 15:00:00,16.18,16.22,16.15,16.2,73200.0,15.0602,15.0974,15.0323,15.0788,73200.0
2006-03-28 15:30:00,16.21,16.28,16.2,16.25,55800.0,15.0881,15.1533,15.0788,15.1254,55800.0
2006-03-29 09:30:00,16.3,16.35,16.22,16.24,73000.0,15.1719,15.2185,15.0974,15.1161,73000.0
2006-03-29 10:00:00,16.23,16.33,16.18,16.3,45600.0,15.1068,15.1998,15.0602,15.1719,45600.0
2006-03-29 10:30:00,16.3,16.33,16.26,16.3,45200.0,15.1719,15.1998,15.1347,15.1719,45200.0
2006-03-29 11:00:00,16.31,16.43,16.3,16.42,133600.0,15.1812,15.2929,15.1719,15.2836,133600.0
2006-03-29 11:30:00,16.43,16.45,16.35,16.39,48000.0,15.2929,15.3115,15.2185,15.2557,48000.0
2006-03-29 12:00:00,16.4,16.49,16.38,16.4,64000.0,15.265,15.3488,15.2464,15.265,64000.0
2006-03-29 12:30:00,16.41,16.41,16.38,16.4,14200.0,15.2743,15.2743,15.2464,15.265,14200.0
2006-03-29 13:00:00,16.39,16.48,16.38,16.42,35000.0,15.2557,15.3395,15.2464,15.2836,35000.0
2006-03-29 13:30:00,16.42,16.48,16.41,16.47,66000.0,15.2836,15.3395,15.2743,15.3301,66000.0
2006-03-29 14:00:00,16.47,16.5,16.41,16.41,37200.0,15.3301,15.3581,15.2743,15.2743,37200.0
2006-03-29 14:30:00,16.41,16.42,16.33,16.42,36000.0,15.2743,15.2836,15.1998,15.2836,36000.0
2006-03-29 15:00:00,16.41,16.44,16.39,16.41,42600.0,15.2743,15.3022,15.2557,15.2743,42600.0
2006-03-29 15:30:00,16.41,16.43,16.33,16.4,52400.0,15.2743,15.2929,15.1998,15.265,52400.0
2006-03-30 09:30:00,16.4,16.5,16.4,16.45,28400.0,15.265,15.3581,15.265,15.3115,28400.0
2006-03-30 10:00:00,16.45,16.45,16.31,16.32,34000.0,15.3115,15.3115,15.1812,15.1905,34000.0
2006-03-30 10:30:00,16.33,16.35,16.25,16.3,37400.0,15.1998,15.2185,15.1254,15.1719,37400.0
2006-03-30 11:00:00,16.29,16.32,16.24,16.32,14000.0,15.1626,15.1905,15.1161,15.1905,14000.0
2006-03-30 11:30:00,16.32,16.39,16.28,16.38,20800.0,15.1905,15.2557,15.1533,15.2464,20800.0
2006-03-30 12:00:00,16.39,16.42,16.3,16.31,24400.0,15.2557,15.2836,15.1719,15.1812,24400.0
2006-03-30 12:30:00,16.31,16.31,16.22,16.25,11000.0,15.1812,15.1812,15.0974,15.1254,11000.0
2006-03-30 13:00:00,16.26,16.26,16.13,16.13,54800.0,15.1347,15.1347,15.0137,15.0137,54800.0
2006-03-30 13:30:00,16.12,16.13,16.06,16.12,29000.0,15.0044,15.0137,14.9485,15.0044,29000.0
2006-03-30 14:00:00,16.12,16.18,16.11,16.14,30400.0,15.0044,15.0602,14.9951,15.023,30400.0
2006-03-30 14:30:00,16.14,16.14,16.08,16.09,28000.0,15.023,15.023,14.9671,14.9764,28000.0
2006-03-30 15:00:00,16.09,16.25,16.09,16.24,30600.0,14.9764,15.1254,14.9764,15.1161,30600.0
2006-03-30 15:30:00,16.23,16.24,16.12,16.2,30400.0,15.1068,15.1161,15.0044,15.0788,30400.0
2006-03-31 09:30:00,16.23,16.36,16.23,16.3,17600.0,15.1068,15.2278,15.1068,15.1719,17600.0
2006-03-31 10:00:00,16.35,16.38,16.24,16.27,23600.0,15.2185,15.2464,15.1161,15.144,23600.0
2006-03-31 10:30:00,16.28,16.3,16.25,16.27,18600.0,15.1533,15.1719,15.1254,15.144,18600.0
2006-03-31 11:00:00,16.27,16.27,16.11,16.15,55800.0,15.144,15.144,14.9951,15.0323,55800.0
2006-03-31 11:30:00,16.15,16.16,16.06,16.14,38800.0,15.0323,15.0416,14.9485,15.023,38800.0
2006-03-31 12:00:00,16.13,16.15,16.1,16.1,44000.0,15.0137,15.0323,14.9858,14.9858,44000.0
2006-03-31 12:30:00,16.1,16.16,16.09,16.1,17000.0,14.9858,15.0416,14.9764,14.9858,17000.0
2006-03-31 13:00:00,16.1,16.13,16.09,16.09,21600.0,14.9858,15.0137,14.9764,14.9764,21600.0
2006-03-31 13:30:00,16.09,16.09,15.96,16.01,33800.0,14.9764,14.9764,14.8554,14.902,33800.0
2006-03-31 14:00:00,16.01,16.06,15.99,16.02,20600.0,14.902,14.9485,14.8834,14.9113,20600.0
2006-03-31 14:30:00,16.02,16.11,16.01,16.07,34400.0,14.9113,14.9951,14.902,14.9578,34400.0
2006-03-31 15:00:00,16.08,16.22,16.08,16.22,39000.0,14.9671,15.0974,14.9671,15.0974,39000.0
2006-03-31 15:30:00,16.22,16.3,16.22,16.29,106400.0,15.0974,15.1719,15.0974,15.1626,106400.0
2006-04-03 09:30:00,16.4,16.79,16.4,16.61,102000.0,15.265,15.628,15.265,15.4605,102000.0
2006-04-03 10:00:00,16.63,16.67,16.61,16.65,70400.0,15.4791,15.5163,15.4605,15.4977,70400.0
2006-04-03 10:30:00,16.65,16.69,16.61,16.65,58600.0,15.4977,15.5349,15.4605,15.4977,58600.0
2006-04-03 11:00:00,16.65,16.75,16.62,16.73,47400.0,15.4977,15.5908,15.4698,15.5722,47400.0
2006-04-03 11:30:00,16.73,16.78,16.71,16.72,36200.0,15.5722,15.6187,15.5535,15.5628,36200.0
2006-04-03 12:00:00,16.71,16.75,16.6,16.68,62400.0,15.5535,15.5908,15.4511,15.5256,62400.0
2006-04-03 12:30:00,16.68,16.72,16.65,16.72,25400.0,15.5256,15.5628,15.4977,15.5628,25400.0
2006-04-03 13:00:00,16.71,16.78,16.66,16.77,45200.0,15.5535,15.6187,15.507,15.6094,45200.0
2006-04-03 13:30:00,16.78,16.84,16.77,16.84,33000.0,15.6187,15.6745,15.6094,15.6745,33000.0
2006-04-03 14:00:00,16.83,16.84,16.72,16.74,42000.0,15.6652,15.6745,15.5628,15.5815,42000.0
2006-04-03 14:30:00,16.74,16.78,16.69,16.75,65800.0,15.5815,15.6187,15.5349,15.5908,65800.0
2006-04-03 15:00:00,16.75,16.8,16.75,16.78,56400.0,15.5908,15.6373,15.5908,15.6187,56400.0
2006-04-03 15:30:00,16.78,16.78,16.63,16.7,138000.0,15.6187,15.6187,15.4791,15.5442,138000.0
2006-04-04 09:30:00,16.78,16.78,16.55,16.75,17200.0,15.6187,15.6187,15.4046,15.5908,17200.0
2006-04-04 10:00:00,16.74,16.79,16.68,16.74,36800.0,15.5815,15.628,15.5256,15.5815,36800.0
2006-04-04 10:30:00,16.75,16.77,16.7,16.71,35000.0,15.5908,15.6094,15.5442,15.5535,35000.0
2006-04-04 11:00:00,16.68,16.69,16.6,16.68,28600.0,15.5256,15.5349,15.4511,15.5256,28600.0
2006-04-04 11:30:00,16.69,16.82,16.69,16.78,32200.0,15.5349,15.6559,15.5349,15.6187,32200.0
2006-04-04 12:00:00,16.78,16.89,16.78,16.86,53600.0,15.6187,15.7211,15.6187,15.6932,53600.0
2006-04-04 12:30:00,16.86,16.86,16.72,16.81,35600.0,15.6932,15.6932,15.5628,15.6466,35600.0
2006-04-04 13:00:00,16.81,16.84,16.72,16.77,28200.0,15.6466,15.6745,15.5628,15.6094,28200.0
2006-04-04 13:30:00,16.76,16.82,16.72,16.8,26400.0,15.6001,15.6559,15.5628,15.6373,26400.0
2006-04-04 14:00:00,16.8,16.82,16.74,16.8,29000.0,15.6373,15.6559,15.5815,15.6373,29000.0
2006-04-04 14:30:00,16.81,16.81,16.66,16.77,34600.0,15.6466,15.6466,15.507,15.6094,34600.0
2006-04-04 15:00:00,16.77,16.85,16.75,16.83,33000.0,15.6094,15.6838,15.5908,15.6652,33000.0
2006-04-04 15:30:00,16.83,16.83,16.64,16.76,68600.0,15.6652,15.6652,15.4884,15.6001,68600.0
2006-04-05 09:30:00,16.68,16.77,16.66,16.66,25600.0,15.5256,15.6094,15.507,15.507,25600.0
2006-04-05 10:00:00,16.66,16.77,16.66,16.76,66200.0,15.507,15.6094,15.507,15.6001,66200.0
2006-04-05 10:30:00,16.74,16.74,16.68,16.68,27000.0,15.5815,15.5815,15.5256,15.5256,27000.0
2006-04-05 11:00:00,16.68,16.68,16.52,16.54,34000.0,15.5256,15.5256,15.3767,15.3953,34000.0
2006-04-05 11:30:00,16.55,16.67,16.5,16.67,70800.0,15.4046,15.5163,15.3581,15.5163,70800.0
2006-04-05 12:00:00,16.67,16.75,16.66,16.73,34200.0,15.5163,15.5908,15.507,15.5722,34200.0
2006-04-05 12:30:00,16.74,16.8,16.72,16.78,40800.0,15.5815,15.6373,15.5628,15.6187,40800.0
2006-04-05 13:00:00,16.79,16.93,16.79,16.9,71200.0,15.628,15.7583,15.628,15.7304,71200.0
2006-04-05 13:30:00,16.91,16.92,16.82,16.86,25200.0,15.7397,15.749,15.6559,15.6932,25200.0
2006-04-05 14:00:00,16.86,16.86,16.79,16.81,32800.0,15.6932,15.6932,15.628,15.6466,32800.0
2006-04-05 14:30:00,16.8,16.89,16.79,16.89,30400.0,15.6373,15.7211,15.628,15.7211,30400.0
2006-04-05 15:00:00,16.89,16.96,16.82,16.89,26800.0,15.7211,15.7862,15.6559,15.7211,26800.0
2006-04-05 15:30:00,16.88,16.9,16.83,16.86,46600.0,15.7118,15.7304,15.6652,15.6932,46600.0
2006-04-06 09:30:00,16.9,16.95,16.84,16.86,33800.0,15.7304,15.7769,15.6745,15.6932,33800.0
2006-04-06 10:00:00,16.86,16.87,16.81,16.85,27800.0,15.6932,15.7025,15.6466,15.6838,27800.0
2006-04-06 10:30:00,16.84,16.86,16.81,16.85,46200.0,15.6745,15.6932,15.6466,15.6838,46200.0
2006-04-06 11:00:00,16.83,16.93,16.83,16.89,30600.0,15.6652,15.7583,15.6652,15.7211,30600.0
2006-04-06 11:30:00,16.89,16.9,16.83,16.83,44200.0,15.7211,15.7304,15.6652,15.6652,44200.0
2006-04-06 12:00:00,16.83,16.89,16.81,16.84,36600.0,15.6652,15.7211,15.6466,15.6745,36600.0
2006-04-06 12:30:00,16.84,16.91,16.84,16.86,26200.0,15.6745,15.7397,15.6745,15.6932,26200.0
2006-04-06 13:00:00,16.86,16.9,16.84,16.88,26000.0,15.6932,15.7304,15.6745,15.7118,26000.0
2006-04-06 13:30:00,16.87,16.89,16.82,16.85,225200.0,15.7025,15.7211,15.6559,15.6838,225200.0
2006-04-06 14:00:00,16.85,16.86,16.81,16.82,71600.0,15.6838,15.6932,15.6466,15.6559,71600.0
2006-04-06 14:30:00,16.81,16.85,16.79,16.83,27200.0,15.6466,15.6838,15.628,15.6652,27200.0
2006-04-06 15:00:00,16.82,16.83,16.75,16.8,25600.0,15.6559,15.6652,15.5908,15.6373,25600.0
2006-04-06 15:30:00,16.79,16.79,16.73,16.79,66000.0,15.628,15.628,15.5722,15.628,66000.0
2006-04-07 09:30:00,16.95,17.0,16.85,16.85,295800.0,15.7769,15.8235,15.6838,15.6838,295800.0
2006-04-07 10:00:00,16.83,16.87,16.59,16.63,102200.0,15.6652,15.7025,15.4418,15.4791,102200.0
2006-04-07 10:30:00,16.62,16.68,16.5,16.53,39000.0,15.4698,15.5256,15.3581,15.386,39000.0
2006-04-07 11:00:00,16.54,16.61,16.5,16.5,21600.0,15.3953,15.4605,15.3581,15.3581,21600.0
2006-04-07 11:30:00,16.5,16.52,16.43,16.46,41800.0,15.3581,15.3767,15.2929,15.3208,41800.0
2006-04-07 12:00:00,16.46,16.55,16.39,16.45,62000.0,15.3208,15.4046,15.2557,15.3115,62000.0
2006-04-07 12:30:00,16.44,16.47,16.31,16.31,68000.0,15.3022,15.3301,15.1812,15.1812,68000.0
2006-04-07 13:00:00,16.31,16.49,16.25,16.45,71200.0,15.1812,15.3488,15.1254,15.3115,71200.0
2006-04-07 13:30:00,16.46,16.46,16.25,16.28,73400.0,15.3208,15.3208,15.1254,15.1533,73400.0
2006-04-07 14:00:00,16.28,16.39,16.28,16.33,53600.0,15.1533,15.2557,15.1533,15.1998,53600.0
2006-04-07 14:30:00,16.33,16.59,16.32,16.53,94200.0,15.1998,15.4418,15.1905,15.386,94200.0
2006-04-07 15:00:00,16.53,16.53,16.38,16.4,52000.0,15.386,15.386,15.2464,15.265,52000.0
2006-04-07 15:30:00,16.41,16.48,16.35,16.43,67000.0,15.2743,15.3395,15.2185,15.2929,67000.0
2006-04-10 09:30:00,16.73,16.85,16.68,16.68,76200.0,15.5722,15.6838,15.5256,15.5256,76200.0
2006-04-10 10:00:00,16.72,16.74,16.57,16.7,48600.0,15.5628,15.5815,15.4232,15.5442,48600.0
2006-04-10 10:30:00,16.69,16.74,16.66,16.71,50800.0,15.5349,15.5815,15.507,15.5535,50800.0
2006-04-10 11:00:00,16.68,16.78,16.68,16.78,23200.0,15.5256,15.6187,15.5256,15.6187,23200.0
2006-04-10 11:30:00,16.8,16.87,16.75,16.84,40600.0,15.6373,15.7025,15.5908,15.6745,40600.0
2006-04-10 12:00:00,16.86,16.89,16.84,16.88,47400.0,15.6932,15.7211,15.6745,15.7118,47400.0
2006-04-10 12:30:00,16.86,16.89,16.84,16.85,11600.0,15.6932,15.7211,15.6745,15.6838,11600.0
2006-04-10 13:00:00,16.84,16.85,16.75,16.78,42600.0,15.6745,15.6838,15.5908,15.6187,42600.0
2006-04-10 13:30:00,16.75,16.77,16.61,16.61,26600.0,15.5908,15.6094,15.4605,15.4605,26600.0
2006-04-10 14:00:00,16.61,16.68,16.54,16.54,52000.0,15.4605,15.5256,15.3953,15.3953,52000.0
2006-04-10 14:30:00,16.55,16.56,16.5,16.52,39000.0,15.4046,15.4139,15.3581,15.3767,39000.0
2006-04-10 15:00:00,16.51,16.61,16.5,16.61,65800.0,15.3674,15.4605,15.3581,15.4605,65800.0
2006-04-10 15:30:00,16.61,16.65,16.58,16.64,43400.0,15.4605,15.4977,15.4325,15.4884,43400.0
2006-04-11 09:30:00,16.63,16.75,16.57,16.58,24400.0,15.4791,15.5908,15.4232,15.4325,24400.0
2006-04-11 10:00:00,16.58,16.58,16.43,16.48,24800.0,15.4325,15.4325,15.2929,15.3395,24800.0
2006-04-11 10:30:00,16.44,16.48,16.32,16.39,33600.0,15.3022,15.3395,15.1905,15.2557,33600.0
2006-04-11 11:00:00,16.39,16.66,16.39,16.64,44200.0,15.2557,15.507,15.2557,15.4884,44200.0
2006-04-11 11:30:00,16.62,16.66,16.61,16.61,38800.0,15.4698,15.507,15.4605,15.4605,38800.0
2006-04-11 12:00:00,16.62,16.74,16.61,16.7,50800.0,15.4698,15.5815,15.4605,15.5442,50800.0
2006-04-11 12:30:00,16.7,16.73,16.66,16.7,29800.0,15.5442,15.5722,15.507,15.5442,29800.0
2006-04-11 13:00:00,16.7,16.75,16.69,16.7,34200.0,15.5442,15.5908,15.5349,15.5442,34200.0
2006-04-11 13:30:00,16.68,16.68,16.56,16.63,31000.0,15.5256,15.5256,15.4139,15.4791,31000.0
2006-04-11 14:00:00,16.61,16.68,16.6,16.63,40800.0,15.4605,15.5256,15.4511,15.4791,40800.0
2006-04-11 14:30:00,16.63,16.65,16.58,16.61,43400.0,15.4791,15.4977,15.4325,15.4605,43400.0
2006-04-11 15:00:00,16.6,16.6,16.45,16.48,52600.0,15.4511,15.4511,15.3115,15.3395,52600.0
2006-04-11 15:30:00,16.48,16.5,16.46,16.48,30200.0,15.3395,15.3581,15.3208,15.3395,30200.0
2006-04-12 09:30:00,16.55,16.98,16.55,16.85,119800.0,15.4046,15.8048,15.4046,15.6838,119800.0
2006-04-12 10:00:00,16.85,16.86,16.75,16.75,61000.0,15.6838,15.6932,15.5908,15.5908,61000.0
2006-04-12 10:30:00,16.75,16.76,16.61,16.72,76400.0,15.5908,15.6001,15.4605,15.5628,76400.0
2006-04-12 11:00:00,16.72,16.78,16.65,16.78,26400.0,15.5628,15.6187,15.4977,15.6187,26400.0
2006-04-12 11:30:00,16.77,16.78,16.64,16.64,50600.0,15.6094,15.6187,15.4884,15.4884,50600.0
2006-04-12 12:00:00,16.66,16.79,16.65,16.78,19000.0,15.507,15.628,15.4977,15.6187,19000.0
2006-04-12 12:30:00,16.78,16.89,16.77,16.88,65800.0,15.6187,15.7211,15.6094,15.7118,65800.0
2006-04-12 13:00:00,16.89,16.95,16.89,16.93,79200.0,15.7211,15.7769,15.7211,15.7583,79200.0
2006-04-12 13:30:00,16.94,16.97,16.89,16.93,49400.0,15.7676,15.7955,15.7211,15.7583,49400.0
2006-04-12 14:00:00,16.93,16.96,16.88,16.89,37800.0,15.7583,15.7862,15.7118,15.7211,37800.0
2006-04-12 14:30:00,16.89,16.98,16.87,16.95,103800.0,15.7211,15.8048,15.7025,15.7769,103800.0
2006-04-12 15:00:00,16.96,17.0,16.9,16.9,60400.0,15.7862,15.8235,15.7304,15.7304,60400.0
2006-04-12 15:30:00,16.92,17.05,16.91,16.97,106600.0,15.749,15.87,15.7397,15.7955,106600.0
2006-04-13 09:30:00,17.03,17.24,17.02,17.11,212200.0,15.8514,16.0469,15.8421,15.9259,212200.0
2006-04-13 10:00:00,17.11,17.32,17.11,17.29,182400.0,15.9259,16.1213,15.9259,16.0934,182400.0
2006-04-13 10:30:00,17.29,17.45,17.29,17.42,195800.0,16.0934,16.2423,16.0934,16.2144,195800.0
2006-04-13 11:00:00,17.43,17.54,17.41,17.52,119800.0,16.2237,16.3261,16.2051,16.3075,119800.0
2006-04-13 11:30:00,17.53,17.72,17.53,17.69,131400.0,16.3168,16.4936,16.3168,16.4657,131400.0
2006-04-13 12:00:00,17.71,17.73,17.58,17.58,106600.0,16.4843,16.5029,16.3633,16.3633,106600.0
2006-04-13 12:30:00,17.58,17.67,17.58,17.61,45600.0,16.3633,16.4471,16.3633,16.3912,45600.0
2006-04-13 13:00:00,17.6,17.61,17.49,17.49,98800.0,16.3819,16.3912,16.2796,16.2796,98800.0
2006-04-13 13:30:00,17.49,17.54,17.45,17.54,60200.0,16.2796,16.3261,16.2423,16.3261,60200.0
2006-04-13 14:00:00,17.51,17.6,17.45,17.59,110600.0,16.2982,16.3819,16.2423,16.3726,110600.0
2006-04-13 14:30:00,17.6,17.61,17.53,17.58,123800.0,16.3819,16.3912,16.3168,16.3633,123800.0
2006-04-13 15:00:00,17.58,17.6,17.47,17.47,71600.0,16.3633,16.3819,16.2609,16.2609,71600.0
2006-04-13 15:30:00,17.48,17.59,17.45,17.56,150600.0,16.2702,16.3726,16.2423,16.3447,150600.0
2006-04-17 09:30:00,17.73,17.9,17.61,17.78,152600.0,16.5029,16.6612,16.3912,16.5495,152600.0
2006-04-17 10:00:00,17.8,17.98,17.73,17.93,144000.0,16.5681,16.7356,16.5029,16.6891,144000.0
2006-04-17 10:30:00,17.92,17.93,17.86,17.9,62600.0,16.6798,16.6891,16.6239,16.6612,62600.0
2006-04-17 11:00:00,17.9,17.93,17.73,17.79,68800.0,16.6612,16.6891,16.5029,16.5588,68800.0
2006-04-17 11:30:00,17.8,18.0,17.8,17.91,81200.0,16.5681,16.7543,16.5681,16.6705,81200.0
2006-04-17 12:00:00,17.91,17.92,17.78,17.79,50400.0,16.6705,16.6798,16.5495,16.5588,50400.0
2006-04-17 12:30:00,17.79,17.79,17.65,17.68,59600.0,16.5588,16.5588,16.4285,16.4564,59600.0
2006-04-17 13:00:00,17.7,17.72,17.66,17.71,51600.0,16.475,16.4936,16.4378,16.4843,51600.0
2006-04-17 13:30:00,17.7,17.71,17.54,17.61,54600.0,16.475,16.4843,16.3261,16.3912,54600.0
2006-04-17 14:00:00,17.61,17.7,17.6,17.61,60800.0,16.3912,16.475,16.3819,16.3912,60800.0
2006-04-17 14:30:00,17.62,17.67,17.59,17.61,72200.0,16.4006,16.4471,16.3726,16.3912,72200.0
2006-04-17 15:00:00,17.61,17.65,17.57,17.63,38600.0,16.3912,16.4285,16.354,16.4099,38600.0
2006-04-17 15:30:00,17.63,17.72,17.6,17.66,67400.0,16.4099,16.4936,16.3819,16.4378,67400.0
2006-04-18 09:30:00,17.88,17.97,17.81,17.93,80800.0,16.6426,16.7263,16.5774,16.6891,80800.0
2006-04-18 10:00:00,17.96,18.03,17.88,17.93,22200.0,16.717,16.7822,16.6426,16.6891,22200.0
2006-04-18 10:30:00,17.91,17.99,17.86,17.92,25000.0,16.6705,16.7449,16.6239,16.6798,25000.0
2006-04-18 11:00:00,17.93,18.02,17.9,18.0,31600.0,16.6891,16.7729,16.6612,16.7543,31600.0
2006-04-18 11:30:00,18.0,18.1,17.95,18.1,42400.0,16.7543,16.8473,16.7077,16.8473,42400.0
2006-04-18 12:00:00,18.1,18.1,17.95,17.96,42400.0,16.8473,16.8473,16.7077,16.717,42400.0
2006-04-18 12:30:00,18.0,18.15,17.98,18.15,31400.0,16.7543,16.8939,16.7356,16.8939,31400.0
2006-04-18 13:00:00,18.14,18.17,18.04,18.07,37400.0,16.8846,16.9125,16.7915,16.8194,37400.0
2006-04-18 13:30:00,18.06,18.11,17.9,17.93,49800.0,16.8101,16.8566,16.6612,16.6891,49800.0
2006-04-18 14:00:00,17.93,18.0,17.92,17.96,78800.0,16.6891,16.7543,16.6798,16.717,78800.0
2006-04-18 14:30:00,17.96,17.96,17.85,17.93,123000.0,16.717,16.717,16.6146,16.6891,123000.0
2006-04-18 15:00:00,17.94,17.98,17.92,17.97,89400.0,16.6984,16.7356,16.6798,16.7263,89400.0
2006-04-18 15:30:00,17.97,17.99,17.87,17.9,140000.0,16.7263,16.7449,16.6333,16.6612,140000.0
2006-04-19 09:30:00,18.0,18.25,17.97,18.24,52000.0,16.7543,16.987,16.7263,16.9776,52000.0
2006-04-19 10:00:00,18.23,18.34,18.15,18.19,68400.0,16.9683,17.0707,16.8939,16.9311,68400.0
2006-04-19 10:30:00,18.21,18.5,18.06,18.43,147400.0,16.9497,17.2197,16.8101,17.1545,147400.0
2006-04-19 11:00:00,18.42,18.53,18.38,18.48,120600.0,17.1452,17.2476,17.108,17.201,120600.0
2006-04-19 11:30:00,18.5,18.7,18.46,18.65,198000.0,17.2197,17.4058,17.1824,17.3593,198000.0
2006-04-19 12:00:00,18.64,18.7,18.61,18.68,108000.0,17.35,17.4058,17.322,17.3872,108000.0
2006-04-19 12:30:00,18.66,18.68,18.52,18.53,56400.0,17.3686,17.3872,17.2383,17.2476,56400.0
2006-04-19 13:00:00,18.53,18.71,18.53,18.68,114200.0,17.2476,17.4151,17.2476,17.3872,114200.0
2006-04-19 13:30:00,18.68,18.72,18.63,18.7,49600.0,17.3872,17.4244,17.3407,17.4058,49600.0
2006-04-19 14:00:00,18.7,18.71,18.63,18.67,103200.0,17.4058,17.4151,17.3407,17.3779,103200.0
2006-04-19 14:30:00,18.67,18.83,18.67,18.83,70800.0,17.3779,17.5268,17.3779,17.5268,70800.0
2006-04-19 15:00:00,18.83,18.84,18.69,18.81,107200.0,17.5268,17.5361,17.3965,17.5082,107200.0
2006-04-19 15:30:00,18.81,18.93,18.78,18.9,119000.0,17.5082,17.6199,17.4803,17.592,119000.0
2006-04-20 09:30:00,18.83,18.83,18.67,18.74,97000.0,17.5268,17.5268,17.3779,17.443,97000.0
2006-04-20 10:00:00,18.74,18.77,18.64,18.68,57600.0,17.443,17.471,17.35,17.3872,57600.0
2006-04-20 10:30:00,18.68,18.71,18.52,18.52,135200.0,17.3872,17.4151,17.2383,17.2383,135200.0
2006-04-20 11:00:00,18.52,18.55,18.5,18.5,81400.0,17.2383,17.2662,17.2197,17.2197,81400.0
2006-04-20 11:30:00,18.5,18.59,18.5,18.55,30400.0,17.2197,17.3034,17.2197,17.2662,30400.0
2006-04-20 12:00:00,18.58,18.6,18.49,18.5,67800.0,17.2941,17.3127,17.2103,17.2197,67800.0
2006-04-20 12:30:00,18.53,18.6,18.5,18.59,50200.0,17.2476,17.3127,17.2197,17.3034,50200.0
2006-04-20 13:00:00,18.61,18.62,18.48,18.48,131800.0,17.322,17.3313,17.201,17.201,131800.0
2006-04-20 13:30:00,18.48,18.54,18.43,18.54,41000.0,17.201,17.2569,17.1545,17.2569,41000.0
2006-04-20 14:00:00,18.52,18.56,18.49,18.53,39200.0,17.2383,17.2755,17.2103,17.2476,39200.0
2006-04-20 14:30:00,18.52,18.55,18.49,18.53,26200.0,17.2383,17.2662,17.2103,17.2476,26200.0
2006-04-20 15:00:00,18.53,18.75,18.52,18.6,131000.0,17.2476,17.4524,17.2383,17.3127,131000.0
2006-04-20 15:30:00,18.6,18.6,18.48,18.51,76400.0,17.3127,17.3127,17.201,17.229,76400.0
2006-04-21 09:30:00,18.9,18.9,18.53,18.63,96000.0,17.592,17.592,17.2476,17.3407,96000.0
2006-04-21 10:00:00,18.62,18.74,18.53,18.56,32800.0,17.3313,17.443,17.2476,17.2755,32800.0
2006-04-21 10:30:00,18.54,18.65,18.52,18.61,19800.0,17.2569,17.3593,17.2383,17.322,19800.0
2006-04-21 11:00:00,18.63,18.7,18.59,18.65,31000.0,17.3407,17.4058,17.3034,17.3593,31000.0
2006-04-21 11:30:00,18.66,18.79,18.64,18.76,45600.0,17.3686,17.4896,17.35,17.4617,45600.0
2006-04-21 12:00:00,18.75,18.8,18.75,18.77,21600.0,17.4524,17.4989,17.4524,17.471,21600.0
2006-04-21 12:30:00,18.76,18.88,18.75,18.82,74800.0,17.4617,17.5734,17.4524,17.5175,74800.0
2006-04-21 13:00:00,18.82,18.86,18.81,18.86,20800.0,17.5175,17.5547,17.5082,17.5547,20800.0
2006-04-21 13:30:00,18.86,18.95,18.86,18.95,72800.0,17.5547,17.6385,17.5547,17.6385,72800.0
2006-04-21 14:00:00,18.93,18.95,18.76,18.78,54000.0,17.6199,17.6385,17.4617,17.4803,54000.0
2006-04-21 14:30:00,18.78,18.8,18.75,18.75,41400.0,17.4803,17.4989,17.4524,17.4524,41400.0
2006-04-21 15:00:00,18.75,18.78,18.68,18.7,48600.0,17.4524,17.4803,17.3872,17.4058,48600.0
2006-04-21 15:30:00,18.7,18.96,18.7,18.9,164000.0,17.4058,17.6478,17.4058,17.592,164000.0
2006-04-24 09:30:00,18.95,18.95,18.75,18.78,55600.0,17.6385,17.6385,17.4524,17.4803,55600.0
2006-04-24 10:00:00,18.78,18.78,18.59,18.6,65800.0,17.4803,17.4803,17.3034,17.3127,65800.0
2006-04-24 10:30:00,18.61,18.66,18.53,18.62,49000.0,17.322,17.3686,17.2476,17.3313,49000.0
2006-04-24 11:00:00,18.62,18.65,18.55,18.58,74400.0,17.3313,17.3593,17.2662,17.2941,74400.0
2006-04-24 11:30:00,18.57,18.7,18.56,18.7,57000.0,17.2848,17.4058,17.2755,17.4058,57000.0
2006-04-24 12:00:00,18.69,18.76,18.63,18.72,46800.0,17.3965,17.4617,17.3407,17.4244,46800.0
2006-04-24 12:30:00,18.72,18.72,18.65,18.71,31400.0,17.4244,17.4244,17.3593,17.4151,31400.0
2006-04-24 13:00:00,18.72,18.78,18.66,18.73,54000.0,17.4244,17.4803,17.3686,17.4337,54000.0
2006-04-24 13:30:00,18.73,18.78,18.72,18.75,32000.0,17.4337,17.4803,17.4244,17.4524,32000.0
2006-04-24 14:00:00,18.75,18.79,18.73,18.78,56200.0,17.4524,17.4896,17.4337,17.4803,56200.0
2006-04-24 14:30:00,18.78,18.79,18.75,18.75,65800.0,17.4803,17.4896,17.4524,17.4524,65800.0
2006-04-24 15:00:00,18.75,18.85,18.75,18.83,89600.0,17.4524,17.5454,17.4524,17.5268,89600.0
2006-04-24 15:30:00,18.83,18.93,18.73,18.73,127200.0,17.5268,17.6199,17.4337,17.4337,127200.0
2006-04-25 09:30:00,19.45,19.69,19.18,19.53,372200.0,18.1039,18.3273,17.8526,18.1784,372200.0
2006-04-25 10:00:00,19.53,19.76,19.4,19.55,272800.0,18.1784,18.3925,18.0574,18.197,272800.0
2006-04-25 10:30:00,19.55,19.55,19.29,19.32,162000.0,18.197,18.197,17.955,17.9829,162000.0
2006-04-25 11:00:00,19.33,19.44,19.27,19.39,82400.0,17.9922,18.0946,17.9364,18.0481,82400.0
2006-04-25 11:30:00,19.39,19.41,19.25,19.34,76000.0,18.0481,18.0667,17.9177,18.0015,76000.0
2006-04-25 12:00:00,19.34,19.35,19.22,19.3,71600.0,18.0015,18.0108,17.8898,17.9643,71600.0
2006-04-25 12:30:00,19.29,19.39,19.29,19.34,48000.0,17.955,18.0481,17.955,18.0015,48000.0
2006-04-25 13:00:00,19.32,19.38,19.14,19.15,67000.0,17.9829,18.0388,17.8154,17.8247,67000.0
2006-04-25 13:30:00,19.19,19.42,19.15,19.41,139400.0,17.8619,18.076,17.8247,18.0667,139400.0
2006-04-25 14:00:00,19.39,19.59,19.35,19.54,140400.0,18.0481,18.2342,18.0108,18.1877,140400.0
2006-04-25 14:30:00,19.55,19.57,19.42,19.45,118600.0,18.197,18.2156,18.076,18.1039,118600.0
2006-04-25 15:00:00,19.45,19.58,19.43,19.5,196600.0,18.1039,18.2249,18.0853,18.1504,196600.0
2006-04-25 15:30:00,19.5,19.68,19.5,19.65,203000.0,18.1504,18.318,18.1504,18.2901,203000.0
2006-04-26 09:30:00,19.6,19.75,19.54,19.65,156400.0,18.2435,18.3831,18.1877,18.2901,156400.0
2006-04-26 10:00:00,19.61,19.85,19.59,19.85,121800.0,18.2528,18.4762,18.2342,18.4762,121800.0
2006-04-26 10:30:00,19.85,19.88,19.75,19.83,93400.0,18.4762,18.5041,18.3831,18.4576,93400.0
2006-04-26 11:00:00,19.84,19.89,19.77,19.8,117600.0,18.4669,18.5135,18.4018,18.4297,117600.0
2006-04-26 11:30:00,19.8,19.8,19.68,19.77,64400.0,18.4297,18.4297,18.318,18.4018,64400.0
2006-04-26 12:00:00,19.75,19.88,19.71,19.83,57200.0,18.3831,18.5041,18.3459,18.4576,57200.0
2006-04-26 12:30:00,19.87,19.89,19.76,19.76,52200.0,18.4948,18.5135,18.3925,18.3925,52200.0
2006-04-26 13:00:00,19.8,19.88,19.77,19.86,44200.0,18.4297,18.5041,18.4018,18.4855,44200.0
2006-04-26 13:30:00,19.84,20.0,19.84,20.0,38000.0,18.4669,18.6158,18.4669,18.6158,38000.0
2006-04-26 14:00:00,19.98,19.98,19.88,19.98,74400.0,18.5972,18.5972,18.5041,18.5972,74400.0
2006-04-26 14:30:00,19.98,20.04,19.89,19.93,121600.0,18.5972,18.6531,18.5135,18.5507,121600.0
2006-04-26 15:00:00,19.93,19.95,19.75,19.78,92400.0,18.5507,18.5693,18.3831,18.4111,92400.0
2006-04-26 15:30:00,19.78,19.9,19.7,19.89,82200.0,18.4111,18.5228,18.3366,18.5135,82200.0
2006-04-27 09:30:00,19.9,19.9,19.28,19.43,110200.0,18.5228,18.5228,17.9457,18.0853,110200.0
2006-04-27 10:00:00,19.43,19.57,19.42,19.45,108600.0,18.0853,18.2156,18.076,18.1039,108600.0
2006-04-27 10:30:00,19.45,19.5,19.4,19.43,88800.0,18.1039,18.1504,18.0574,18.0853,88800.0
2006-04-27 11:00:00,19.45,19.56,19.43,19.54,111800.0,18.1039,18.2063,18.0853,18.1877,111800.0
2006-04-27 11:30:00,19.53,19.53,19.25,19.36,100200.0,18.1784,18.1784,17.9177,18.0201,100200.0
2006-04-27 12:00:00,19.39,19.56,19.38,19.49,72600.0,18.0481,18.2063,18.0388,18.1411,72600.0
2006-04-27 12:30:00,19.5,19.5,19.31,19.36,37600.0,18.1504,18.1504,17.9736,18.0201,37600.0
2006-04-27 13:00:00,19.35,19.35,19.09,19.2,76000.0,18.0108,18.0108,17.7688,17.8712,76000.0
2006-04-27 13:30:00,19.18,19.18,18.98,19.02,85600.0,17.8526,17.8526,17.6664,17.7037,85600.0
2006-04-27 14:00:00,19.03,19.03,18.77,18.88,105200.0,17.713,17.713,17.471,17.5734,105200.0
2006-04-27 14:30:00,18.89,19.08,18.81,18.95,122800.0,17.5827,17.7595,17.5082,17.6385,122800.0
2006-04-27 15:00:00,18.96,19.0,18.82,18.84,86800.0,17.6478,17.685,17.5175,17.5361,86800.0
2006-04-27 15:30:00,18.83,18.84,18.68,18.75,115400.0,17.5268,17.5361,17.3872,17.4524,115400.0
2006-04-28 09:30:00,18.6,18.6,18.25,18.48,217800.0,17.3127,17.3127,16.987,17.201,217800.0
2006-04-28 10:00:00,18.49,18.55,18.38,18.45,264000.0,17.2103,17.2662,17.108,17.1731,264000.0
2006-04-28 10:30:00,18.45,18.5,18.18,18.18,159000.0,17.1731,17.2197,16.9218,16.9218,159000.0
2006-04-28 11:00:00,18.18,18.29,18.0,18.24,115000.0,16.9218,17.0242,16.7543,16.9776,115000.0
2006-04-28 11:30:00,18.24,18.34,18.18,18.34,67200.0,16.9776,17.0707,16.9218,17.0707,67200.0
2006-04-28 12:00:00,18.31,18.33,18.22,18.25,68200.0,17.0428,17.0614,16.959,16.987,68200.0
2006-04-28 12:30:00,18.25,18.28,18.15,18.27,117200.0,16.987,17.0149,16.8939,17.0056,117200.0
2006-04-28 13:00:00,18.24,18.3,18.2,18.24,65000.0,16.9776,17.0335,16.9404,16.9776,65000.0
2006-04-28 13:30:00,18.24,18.31,18.2,18.29,101400.0,16.9776,17.0428,16.9404,17.0242,101400.0
2006-04-28 14:00:00,18.29,18.35,18.24,18.31,70000.0,17.0242,17.08,16.9776,17.0428,70000.0
2006-04-28 14:30:00,18.3,18.35,18.24,18.28,74600.0,17.0335,17.08,16.9776,17.0149,74600.0
2006-04-28 15:00:00,18.28,18.3,18.15,18.25,91000.0,17.0149,17.0335,16.8939,16.987,91000.0
2006-04-28 15:30:00,18.25,18.32,18.11,18.24,224400.0,16.987,17.0521,16.8566,16.9776,224400.0
2006-05-01 09:30:00,18.38,18.8,18.36,18.8,110000.0,17.108,17.4989,17.0893,17.4989,110000.0
2006-05-01 10:00:00,18.78,18.83,18.63,18.64,56200.0,17.4803,17.5268,17.3407,17.35,56200.0
2006-05-01 10:30:00,18.64,18.64,18.49,18.5,45800.0,17.35,17.35,17.2103,17.2197,45800.0
2006-05-01 11:00:00,18.54,18.54,18.4,18.48,26400.0,17.2569,17.2569,17.1266,17.201,26400.0
2006-05-01 11:30:00,18.48,18.54,18.41,18.54,34400.0,17.201,17.2569,17.1359,17.2569,34400.0
2006-05-01 12:00:00,18.53,18.57,18.43,18.48,39400.0,17.2476,17.2848,17.1545,17.201,39400.0
2006-05-01 12:30:00,18.48,18.55,18.39,18.55,16000.0,17.201,17.2662,17.1173,17.2662,16000.0
2006-05-01 13:00:00,18.54,18.57,18.49,18.55,23400.0,17.2569,17.2848,17.2103,17.2662,23400.0
2006-05-01 13:30:00,18.55,18.63,18.5,18.56,33400.0,17.2662,17.3407,17.2197,17.2755,33400.0
2006-05-01 14:00:00,18.54,18.55,18.45,18.53,57400.0,17.2569,17.2662,17.1731,17.2476,57400.0
2006-05-01 14:30:00,18.53,18.72,18.52,18.72,66600.0,17.2476,17.4244,17.2383,17.4244,66600.0
2006-05-01 15:00:00,18.71,18.73,18.51,18.59,58800.0,17.4151,17.4337,17.229,17.3034,58800.0
2006-05-01 15:30:00,18.59,18.59,18.5,18.55,61400.0,17.3034,17.3034,17.2197,17.2662,61400.0
2006-05-02 09:30:00,18.63,18.63,18.43,18.45,64600.0,17.3407,17.3407,17.1545,17.1731,64600.0
2006-05-02 10:00:00,18.47,18.49,18.33,18.49,52000.0,17.1917,17.2103,17.0614,17.2103,52000.0
2006-05-02 10:30:00,18.49,18.49,18.38,18.4,25400.0,17.2103,17.2103,17.108,17.1266,25400.0
2006-05-02 11:00:00,18.4,18.42,18.33,18.35,15600.0,17.1266,17.1452,17.0614,17.08,15600.0
2006-05-02 11:30:00,18.36,18.4,18.3,18.33,38600.0,17.0893,17.1266,17.0335,17.0614,38600.0
2006-05-02 12:00:00,18.34,18.38,18.33,18.36,14600.0,17.0707,17.108,17.0614,17.0893,14600.0
2006-05-02 12:30:00,18.36,18.45,18.34,18.44,31000.0,17.0893,17.1731,17.0707,17.1638,31000.0
2006-05-02 13:00:00,18.45,18.45,18.41,18.42,13800.0,17.1731,17.1731,17.1359,17.1452,13800.0
2006-05-02 13:30:00,18.44,18.46,18.39,18.45,25200.0,17.1638,17.1824,17.1173,17.1731,25200.0
2006-05-02 14:00:00,18.44,18.49,18.42,18.42,17000.0,17.1638,17.2103,17.1452,17.1452,17000.0
2006-05-02 14:30:00,18.42,18.45,18.34,18.4,41800.0,17.1452,17.1731,17.0707,17.1266,41800.0
2006-05-02 15:00:00,18.41,18.49,18.41,18.49,38800.0,17.1359,17.2103,17.1359,17.2103,38800.0
2006-05-02 15:30:00,18.48,18.62,18.44,18.58,56600.0,17.201,17.3313,17.1638,17.2941,56600.0
2006-05-03 09:30:00,18.7,18.7,18.47,18.48,45200.0,17.4058,17.4058,17.1917,17.201,45200.0
2006-05-03 10:00:00,18.46,18.53,18.42,18.47,63400.0,17.1824,17.2476,17.1452,17.1917,63400.0
2006-05-03 10:30:00,18.47,18.55,18.4,18.53,38000.0,17.1917,17.2662,17.1266,17.2476,38000.0
2006-05-03 11:00:00,18.53,18.61,18.53,18.54,29600.0,17.2476,17.322,17.2476,17.2569,29600.0
2006-05-03 11:30:00,18.53,18.59,18.53,18.55,24800.0,17.2476,17.3034,17.2476,17.2662,24800.0
2006-05-03 12:00:00,18.55,18.57,18.5,18.52,26000.0,17.2662,17.2848,17.2197,17.2383,26000.0
2006-05-03 12:30:00,18.5,18.5,18.41,18.49,27000.0,17.2197,17.2197,17.1359,17.2103,27000.0
2006-05-03 13:00:00,18.49,18.54,18.42,18.43,21200.0,17.2103,17.2569,17.1452,17.1545,21200.0
2006-05-03 13:30:00,18.43,18.53,18.4,18.4,36400.0,17.1545,17.2476,17.1266,17.1266,36400.0
2006-05-03 14:00:00,18.41,18.43,18.32,18.39,33400.0,17.1359,17.1545,17.0521,17.1173,33400.0
2006-05-03 14:30:00,18.38,18.6,18.34,18.5,40000.0,17.108,17.3127,17.0707,17.2197,40000.0
2006-05-03 15:00:00,18.5,18.55,18.43,18.55,48800.0,17.2197,17.2662,17.1545,17.2662,48800.0
2006-05-03 15:30:00,18.55,18.71,18.55,18.57,62200.0,17.2662,17.4151,17.2662,17.2848,62200.0
2006-05-04 09:30:00,18.75,18.86,18.66,18.8,52400.0,17.4524,17.5547,17.3686,17.4989,52400.0
2006-05-04 10:00:00,18.79,18.98,18.78,18.95,69000.0,17.4896,17.6664,17.4803,17.6385,69000.0
2006-05-04 10:30:00,18.97,19.0,18.95,18.96,38200.0,17.6571,17.685,17.6385,17.6478,38200.0
2006-05-04 11:00:00,18.95,18.99,18.93,18.97,31000.0,17.6385,17.6757,17.6199,17.6571,31000.0
2006-05-04 11:30:00,18.97,19.1,18.95,19.09,50200.0,17.6571,17.7781,17.6385,17.7688,50200.0
2006-05-04 12:00:00,19.09,19.1,18.94,18.95,35800.0,17.7688,17.7781,17.6292,17.6385,35800.0
2006-05-04 12:30:00,18.93,18.93,18.84,18.93,73200.0,17.6199,17.6199,17.5361,17.6199,73200.0
2006-05-04 13:00:00,18.91,19.05,18.9,19.01,30400.0,17.6013,17.7316,17.592,17.6944,30400.0
2006-05-04 13:30:00,19.01,19.01,18.92,18.96,27600.0,17.6944,17.6944,17.6106,17.6478,27600.0
2006-05-04 14:00:00,18.95,18.99,18.9,18.98,50200.0,17.6385,17.6757,17.592,17.6664,50200.0
2006-05-04 14:30:00,18.98,19.19,18.97,19.03,87400.0,17.6664,17.8619,17.6571,17.713,87400.0
2006-05-04 15:00:00,19.02,19.18,18.97,19.12,194600.0,17.7037,17.8526,17.6571,17.7967,194600.0
2006-05-04 15:30:00,19.13,19.25,19.08,19.15,140800.0,17.8061,17.9177,17.7595,17.8247,140800.0
2006-05-05 09:30:00,19.28,19.44,19.27,19.35,68000.0,17.9457,18.0946,17.9364,18.0108,68000.0
2006-05-05 10:00:00,19.3,19.32,19.13,19.13,62400.0,17.9643,17.9829,17.8061,17.8061,62400.0
2006-05-05 10:30:00,19.12,19.23,19.04,19.15,43200.0,17.7967,17.8991,17.7223,17.8247,43200.0
2006-05-05 11:00:00,19.13,19.24,19.13,19.22,24400.0,17.8061,17.9084,17.8061,17.8898,24400.0
2006-05-05 11:30:00,19.22,19.25,19.17,19.2,42200.0,17.8898,17.9177,17.8433,17.8712,42200.0
2006-05-05 12:00:00,19.18,19.2,19.08,19.09,36400.0,17.8526,17.8712,17.7595,17.7688,36400.0
2006-05-05 12:30:00,19.08,19.11,19.07,19.08,32000.0,17.7595,17.7874,17.7502,17.7595,32000.0
2006-05-05 13:00:00,19.1,19.12,19.08,19.08,45800.0,17.7781,17.7967,17.7595,17.7595,45800.0
2006-05-05 13:30:00,19.08,19.11,19.06,19.07,41600.0,17.7595,17.7874,17.7409,17.7502,41600.0
2006-05-05 14:00:00,19.07,19.18,19.06,19.18,8200.0,17.7502,17.8526,17.7409,17.8526,8200.0
2006-05-05 14:30:00,19.18,19.23,19.12,19.12,44000.0,17.8526,17.8991,17.7967,17.7967,44000.0
2006-05-05 15:00:00,19.11,19.14,19.09,19.1,14400.0,17.7874,17.8154,17.7688,17.7781,14400.0
2006-05-05 15:30:00,19.11,19.16,19.05,19.13,38200.0,17.7874,17.834,17.7316,17.8061,38200.0
2006-05-08 09:30:00,19.21,19.29,19.05,19.17,99000.0,17.8805,17.955,17.7316,17.8433,99000.0
2006-05-08 10:00:00,19.17,19.3,19.17,19.22,36000.0,17.8433,17.9643,17.8433,17.8898,36000.0
2006-05-08 10:30:00,19.21,19.23,19.12,19.14,63400.0,17.8805,17.8991,17.7967,17.8154,63400.0
2006-05-08 11:00:00,19.13,19.15,18.97,19.05,62600.0,17.8061,17.8247,17.6571,17.7316,62600.0
2006-05-08 11:30:00,19.05,19.08,19.02,19.02,23200.0,17.7316,17.7595,17.7037,17.7037,23200.0
2006-05-08 12:00:00,19.0,19.0,18.93,18.93,14200.0,17.685,17.685,17.6199,17.6199,14200.0
2006-05-08 12:30:00,18.93,19.1,18.93,19.07,13400.0,17.6199,17.7781,17.6199,17.7502,13400.0
2006-05-08 13:00:00,19.06,19.06,18.89,18.89,32400.0,17.7409,17.7409,17.5827,17.5827,32400.0
2006-05-08 13:30:00,18.88,18.9,18.85,18.89,19800.0,17.5734,17.592,17.5454,17.5827,19800.0
2006-05-08 14:00:00,18.88,19.05,18.86,19.03,27800.0,17.5734,17.7316,17.5547,17.713,27800.0
2006-05-08 14:30:00,19.04,19.04,18.88,18.93,34400.0,17.7223,17.7223,17.5734,17.6199,34400.0
2006-05-08 15:00:00,18.95,18.96,18.88,18.93,24400.0,17.6385,17.6478,17.5734,17.6199,24400.0
2006-05-08 15:30:00,18.94,18.96,18.88,18.91,23400.0,17.6292,17.6478,17.5734,17.6013,23400.0
2006-05-09 09:30:00,18.91,19.0,18.55,18.93,63400.0,17.6013,17.685,17.2662,17.6199,63400.0
2006-05-09 10:00:00,18.97,19.25,18.96,19.25,44000.0,17.6571,17.9177,17.6478,17.9177,44000.0
2006-05-09 10:30:00,19.24,19.3,19.21,19.21,62000.0,17.9084,17.9643,17.8805,17.8805,62000.0
2006-05-09 11:00:00,19.21,19.36,19.21,19.29,67600.0,17.8805,18.0201,17.8805,17.955,67600.0
2006-05-09 11:30:00,19.29,19.5,19.29,19.49,73600.0,17.955,18.1504,17.955,18.1411,73600.0
2006-05-09 12:00:00,19.5,19.67,19.48,19.67,82600.0,18.1504,18.3087,18.1318,18.3087,82600.0
2006-05-09 12:30:00,19.66,19.67,19.52,19.53,41000.0,18.2994,18.3087,18.1691,18.1784,41000.0
2006-05-09 13:00:00,19.52,19.54,19.48,19.54,31200.0,18.1691,18.1877,18.1318,18.1877,31200.0
2006-05-09 13:30:00,19.54,19.64,19.49,19.62,50600.0,18.1877,18.2808,18.1411,18.2621,50600.0
2006-05-09 14:00:00,19.62,19.66,19.5,19.65,49400.0,18.2621,18.2994,18.1504,18.2901,49400.0
2006-05-09 14:30:00,19.64,19.75,19.6,19.73,63800.0,18.2808,18.3831,18.2435,18.3645,63800.0
2006-05-09 15:00:00,19.73,19.77,19.67,19.75,42400.0,18.3645,18.4018,18.3087,18.3831,42400.0
2006-05-09 15:30:00,19.75,19.96,19.74,19.87,264200.0,18.3831,18.5786,18.3738,18.4948,264200.0
2006-05-10 09:30:00,20.03,20.03,19.92,19.93,53600.0,18.6485,18.6485,18.5461,18.5554,53600.0
2006-05-10 10:00:00,19.95,19.95,19.88,19.91,14600.0,18.574,18.574,18.5088,18.5368,14600.0
2006-05-10 10:30:00,19.91,19.91,19.73,19.75,26400.0,18.5368,18.5368,18.3692,18.3878,26400.0
2006-05-10 11:00:00,19.74,19.82,19.73,19.77,50600.0,18.3785,18.453,18.3692,18.4064,50600.0
2006-05-10 11:30:00,19.75,19.78,19.7,19.75,30400.0,18.3878,18.4157,18.3413,18.3878,30400.0
2006-05-10 12:00:00,19.77,19.77,19.64,19.65,19400.0,18.4064,18.4064,18.2854,18.2947,19400.0
2006-05-10 12:30:00,19.65,19.67,19.64,19.66,76000.0,18.2947,18.3133,18.2854,18.304,76000.0
2006-05-10 13:00:00,19.65,19.67,19.59,19.64,34200.0,18.2947,18.3133,18.2388,18.2854,34200.0
2006-05-10 13:30:00,19.64,19.65,19.58,19.62,29200.0,18.2854,18.2947,18.2295,18.2668,29200.0
2006-05-10 14:00:00,19.62,19.8,19.59,19.73,78000.0,18.2668,18.4344,18.2388,18.3692,78000.0
2006-05-10 14:30:00,19.74,19.88,19.68,19.83,119200.0,18.3785,18.5088,18.3226,18.4623,119200.0
2006-05-10 15:00:00,19.82,19.83,19.7,19.75,117800.0,18.453,18.4623,18.3413,18.3878,117800.0
2006-05-10 15:30:00,19.72,19.75,19.65,19.73,43600.0,18.3599,18.3878,18.2947,18.3692,43600.0
2006-05-11 09:30:00,19.7,19.75,19.37,19.47,136800.0,18.3413,18.3878,18.034,18.1271,136800.0
2006-05-11 10:00:00,19.43,19.43,19.28,19.31,74600.0,18.0899,18.0899,17.9502,17.9782,74600.0
2006-05-11 10:30:00,19.33,19.4,19.3,19.38,41200.0,17.9968,18.0619,17.9688,18.0433,41200.0
2006-05-11 11:00:00,19.35,19.4,19.21,19.21,29800.0,18.0154,18.0619,17.885,17.885,29800.0
2006-05-11 11:30:00,19.21,19.33,19.13,19.15,28800.0,17.885,17.9968,17.8106,17.8292,28800.0
2006-05-11 12:00:00,19.17,19.22,19.11,19.16,34200.0,17.8478,17.8944,17.7919,17.8385,34200.0
2006-05-11 12:30:00,19.18,19.2,19.12,19.16,20600.0,17.8571,17.8757,17.8013,17.8385,20600.0
2006-05-11 13:00:00,19.18,19.18,19.08,19.15,44800.0,17.8571,17.8571,17.764,17.8292,44800.0
2006-05-11 13:30:00,19.16,19.2,19.12,19.16,14400.0,17.8385,17.8757,17.8013,17.8385,14400.0
2006-05-11 14:00:00,19.18,19.26,19.18,19.25,33400.0,17.8571,17.9316,17.8571,17.9223,33400.0
2006-05-11 14:30:00,19.25,19.29,19.17,19.2,70800.0,17.9223,17.9595,17.8478,17.8757,70800.0
2006-05-11 15:00:00,19.18,19.27,19.14,19.16,32800.0,17.8571,17.9409,17.8199,17.8385,32800.0
2006-05-11 15:30:00,19.16,19.17,19.07,19.09,57800.0,17.8385,17.8478,17.7547,17.7733,57800.0
2006-05-12 09:30:00,18.96,18.96,18.55,18.7,100000.0,17.6523,17.6523,17.2706,17.4102,100000.0
2006-05-12 10:00:00,18.7,18.88,18.64,18.75,65600.0,17.4102,17.5778,17.3544,17.4568,65600.0
2006-05-12 10:30:00,18.75,18.75,18.2,18.34,124200.0,17.4568,17.4568,16.9447,17.0751,124200.0
2006-05-12 11:00:00,18.35,18.53,18.32,18.5,53000.0,17.0844,17.2519,17.0564,17.224,53000.0
2006-05-12 11:30:00,18.5,18.5,18.38,18.47,85800.0,17.224,17.224,17.1123,17.1961,85800.0
2006-05-12 12:00:00,18.46,18.56,18.45,18.5,44400.0,17.1868,17.2799,17.1775,17.224,44400.0
2006-05-12 12:30:00,18.47,18.53,18.39,18.51,55200.0,17.1961,17.2519,17.1216,17.2333,55200.0
2006-05-12 13:00:00,18.52,18.64,18.5,18.62,22800.0,17.2426,17.3544,17.224,17.3357,22800.0
2006-05-12 13:30:00,18.63,18.64,18.46,18.48,24400.0,17.3451,17.3544,17.1868,17.2054,24400.0
2006-05-12 14:00:00,18.48,18.54,18.45,18.49,60800.0,17.2054,17.2613,17.1775,17.2147,60800.0
2006-05-12 14:30:00,18.5,18.5,18.38,18.41,32200.0,17.224,17.224,17.1123,17.1402,32200.0
2006-05-12 15:00:00,18.42,18.49,18.42,18.44,61400.0,17.1495,17.2147,17.1495,17.1682,61400.0
2006-05-12 15:30:00,18.43,18.46,18.33,18.41,98200.0,17.1588,17.1868,17.0657,17.1402,98200.0
2006-05-15 09:30:00,18.2,18.49,18.11,18.49,64800.0,16.9447,17.2147,16.8609,17.2147,64800.0
2006-05-15 10:00:00,18.5,18.5,18.3,18.3,46000.0,17.224,17.224,17.0378,17.0378,46000.0
2006-05-15 10:30:00,18.28,18.45,18.28,18.33,23200.0,17.0192,17.1775,17.0192,17.0657,23200.0
2006-05-15 11:00:00,18.29,18.43,18.29,18.35,35600.0,17.0285,17.1588,17.0285,17.0844,35600.0
2006-05-15 11:30:00,18.35,18.35,18.27,18.35,16800.0,17.0844,17.0844,17.0099,17.0844,16800.0
2006-05-15 12:00:00,18.36,18.4,18.3,18.4,24200.0,17.0937,17.1309,17.0378,17.1309,24200.0
2006-05-15 12:30:00,18.4,18.42,18.31,18.37,19600.0,17.1309,17.1495,17.0471,17.103,19600.0
2006-05-15 13:00:00,18.37,18.38,18.17,18.18,36000.0,17.103,17.1123,16.9168,16.9261,36000.0
2006-05-15 13:30:00,18.18,18.18,17.85,17.9,157200.0,16.9261,16.9261,16.6188,16.6654,157200.0
2006-05-15 14:00:00,17.89,18.0,17.85,17.92,57600.0,16.6561,16.7585,16.6188,16.684,57600.0
2006-05-15 14:30:00,17.9,18.02,17.9,17.96,38400.0,16.6654,16.7771,16.6654,16.7213,38400.0
2006-05-15 15:00:00,17.96,18.3,17.96,18.25,51000.0,16.7213,17.0378,16.7213,16.9913,51000.0
2006-05-15 15:30:00,18.25,18.42,18.22,18.35,78000.0,16.9913,17.1495,16.9633,17.0844,78000.0
2006-05-16 09:30:00,19.3,19.6,19.23,19.27,259600.0,17.9688,18.2481,17.9037,17.9409,259600.0
2006-05-16 10:00:00,19.27,19.3,19.1,19.21,164800.0,17.9409,17.9688,17.7826,17.885,164800.0
2006-05-16 10:30:00,19.23,19.25,19.09,19.25,129400.0,17.9037,17.9223,17.7733,17.9223,129400.0
2006-05-16 11:00:00,19.25,19.31,19.11,19.13,192200.0,17.9223,17.9782,17.7919,17.8106,192200.0
2006-05-16 11:30:00,19.13,19.14,18.88,18.93,133400.0,17.8106,17.8199,17.5778,17.6244,133400.0
2006-05-16 12:00:00,18.93,18.97,18.86,18.88,61000.0,17.6244,17.6616,17.5592,17.5778,61000.0
2006-05-16 12:30:00,18.89,18.98,18.83,18.9,47200.0,17.5871,17.6709,17.5313,17.5964,47200.0
2006-05-16 13:00:00,18.93,19.07,18.92,19.06,114400.0,17.6244,17.7547,17.615,17.7454,114400.0
2006-05-16 13:30:00,19.06,19.11,19.0,19.04,106000.0,17.7454,17.7919,17.6895,17.7268,106000.0
2006-05-16 14:00:00,19.03,19.05,18.92,18.93,59200.0,17.7175,17.7361,17.615,17.6244,59200.0
2006-05-16 14:30:00,18.93,18.98,18.89,18.92,52400.0,17.6244,17.6709,17.5871,17.615,52400.0
2006-05-16 15:00:00,18.92,18.95,18.78,18.82,67600.0,17.615,17.643,17.4847,17.5219,67600.0
2006-05-16 15:30:00,18.82,18.9,18.78,18.79,187600.0,17.5219,17.5964,17.4847,17.494,187600.0
2006-05-17 09:30:00,18.63,18.72,18.54,18.64,89400.0,17.3451,17.4288,17.2613,17.3544,89400.0
2006-05-17 10:00:00,18.64,18.66,18.42,18.54,87000.0,17.3544,17.373,17.1495,17.2613,87000.0
2006-05-17 10:30:00,18.53,18.54,18.45,18.48,100600.0,17.2519,17.2613,17.1775,17.2054,100600.0
2006-05-17 11:00:00,18.47,18.49,18.24,18.32,110800.0,17.1961,17.2147,16.982,17.0564,110800.0
2006-05-17 11:30:00,18.32,18.36,18.22,18.34,57400.0,17.0564,17.0937,16.9633,17.0751,57400.0
2006-05-17 12:00:00,18.34,18.43,18.34,18.43,48400.0,17.0751,17.1588,17.0751,17.1588,48400.0
2006-05-17 12:30:00,18.43,18.54,18.38,18.38,80000.0,17.1588,17.2613,17.1123,17.1123,80000.0
2006-05-17 13:00:00,18.41,18.42,18.32,18.33,52400.0,17.1402,17.1495,17.0564,17.0657,52400.0
2006-05-17 13:30:00,18.33,18.54,18.32,18.4,100800.0,17.0657,17.2613,17.0564,17.1309,100800.0
2006-05-17 14:00:00,18.42,18.45,18.22,18.33,93800.0,17.1495,17.1775,16.9633,17.0657,93800.0
2006-05-17 14:30:00,18.33,18.35,18.02,18.08,105000.0,17.0657,17.0844,16.7771,16.833,105000.0
2006-05-17 15:00:00,18.08,18.24,18.08,18.18,84600.0,16.833,16.982,16.833,16.9261,84600.0
2006-05-17 15:30:00,18.18,18.29,18.06,18.15,116000.0,16.9261,17.0285,16.8144,16.8982,116000.0
2006-05-18 09:30:00,18.34,18.47,18.29,18.33,99800.0,17.0751,17.1961,17.0285,17.0657,99800.0
2006-05-18 10:00:00,18.31,18.35,18.13,18.18,41000.0,17.0471,17.0844,16.8795,16.9261,41000.0
2006-05-18 10:30:00,18.18,18.19,18.0,18.13,34600.0,16.9261,16.9354,16.7585,16.8795,34600.0
2006-05-18 11:00:00,18.12,18.14,18.0,18.14,40000.0,16.8702,16.8888,16.7585,16.8888,40000.0
2006-05-18 11:30:00,18.14,18.26,18.07,18.08,42800.0,16.8888,17.0006,16.8237,16.833,42800.0
2006-05-18 12:00:00,18.08,18.17,18.05,18.09,33000.0,16.833,16.9168,16.8051,16.8423,33000.0
2006-05-18 12:30:00,18.09,18.1,18.01,18.09,33200.0,16.8423,16.8516,16.7678,16.8423,33200.0
2006-05-18 13:00:00,18.1,18.11,18.03,18.03,25200.0,16.8516,16.8609,16.7864,16.7864,25200.0
2006-05-18 13:30:00,18.02,18.24,18.01,18.21,43200.0,16.7771,16.982,16.7678,16.954,43200.0
2006-05-18 14:00:00,18.22,18.22,18.08,18.08,36400.0,16.9633,16.9633,16.833,16.833,36400.0
2006-05-18 14:30:00,18.07,18.14,18.02,18.1,38200.0,16.8237,16.8888,16.7771,16.8516,38200.0
2006-05-18 15:00:00,18.1,18.11,17.82,17.85,69000.0,16.8516,16.8609,16.5909,16.6188,69000.0
2006-05-18 15:30:00,17.86,17.89,17.62,17.67,160600.0,16.6282,16.6561,16.4047,16.4513,160600.0
2006-05-19 09:30:00,17.58,17.84,17.58,17.8,111800.0,16.3675,16.6095,16.3675,16.5723,111800.0
2006-05-19 10:00:00,17.8,17.8,17.27,17.36,181600.0,16.5723,16.5723,16.0789,16.1626,181600.0
2006-05-19 10:30:00,17.36,17.45,17.35,17.38,144800.0,16.1626,16.2464,16.1533,16.1813,144800.0
2006-05-19 11:00:00,17.38,17.38,17.09,17.18,106200.0,16.1813,16.1813,15.9113,15.9951,106200.0
2006-05-19 11:30:00,17.18,17.22,17.09,17.13,49200.0,15.9951,16.0323,15.9113,15.9485,49200.0
2006-05-19 12:00:00,17.13,17.31,17.08,17.27,58400.0,15.9485,16.1161,15.902,16.0789,58400.0
2006-05-19 12:30:00,17.27,17.49,17.27,17.47,78800.0,16.0789,16.2837,16.0789,16.2651,78800.0
2006-05-19 13:00:00,17.45,17.49,17.39,17.43,93000.0,16.2464,16.2837,16.1906,16.2278,93000.0
2006-05-19 13:30:00,17.43,17.43,17.3,17.34,146200.0,16.2278,16.2278,16.1068,16.144,146200.0
2006-05-19 14:00:00,17.35,17.41,17.28,17.35,51200.0,16.1533,16.2092,16.0882,16.1533,51200.0
2006-05-19 14:30:00,17.36,17.38,17.12,17.18,142400.0,16.1626,16.1813,15.9392,15.9951,142400.0
2006-05-19 15:00:00,17.18,17.23,17.06,17.21,55600.0,15.9951,16.0416,15.8833,16.023,55600.0
2006-05-19 15:30:00,17.21,17.27,17.18,17.27,167600.0,16.023,16.0789,15.9951,16.0789,167600.0
2006-05-22 09:30:00,17.16,17.36,17.13,17.13,57600.0,15.9764,16.1626,15.9485,15.9485,57600.0
2006-05-22 10:00:00,17.11,17.11,16.79,16.96,115200.0,15.9299,15.9299,15.632,15.7902,115200.0
2006-05-22 10:30:00,16.95,17.03,16.88,16.98,64400.0,15.7809,15.8554,15.7158,15.8089,64400.0
2006-05-22 11:00:00,16.97,17.0,16.62,16.62,174000.0,15.7995,15.8275,15.4737,15.4737,174000.0
2006-05-22 11:30:00,16.63,16.68,16.34,16.48,167800.0,15.483,15.5295,15.213,15.3433,167800.0
2006-05-22 12:00:00,16.48,16.63,16.44,16.45,83800.0,15.3433,15.483,15.3061,15.3154,83800.0
2006-05-22 12:30:00,16.45,16.5,16.39,16.42,110800.0,15.3154,15.362,15.2595,15.2875,110800.0
2006-05-22 13:00:00,16.44,16.51,16.43,16.5,58000.0,15.3061,15.3713,15.2968,15.362,58000.0
2006-05-22 13:30:00,16.5,16.84,16.47,16.84,82000.0,15.362,15.6785,15.334,15.6785,82000.0
2006-05-22 14:00:00,16.83,16.95,16.68,16.95,89200.0,15.6692,15.7809,15.5295,15.7809,89200.0
2006-05-22 14:30:00,16.96,16.97,16.78,16.84,45400.0,15.7902,15.7995,15.6226,15.6785,45400.0
2006-05-22 15:00:00,16.85,17.21,16.85,17.17,65400.0,15.6878,16.023,15.6878,15.9858,65400.0
2006-05-22 15:30:00,17.18,17.25,17.13,17.14,171800.0,15.9951,16.0602,15.9485,15.9578,171800.0
2006-05-23 09:30:00,17.38,17.79,17.38,17.58,88800.0,16.1813,16.563,16.1813,16.3675,88800.0
2006-05-23 10:00:00,17.56,17.75,17.56,17.68,83200.0,16.3489,16.5257,16.3489,16.4606,83200.0
2006-05-23 10:30:00,17.68,17.73,17.51,17.53,136200.0,16.4606,16.5071,16.3023,16.3209,136200.0
2006-05-23 11:00:00,17.5,17.52,17.36,17.46,73800.0,16.293,16.3116,16.1626,16.2557,73800.0
2006-05-23 11:30:00,17.47,17.53,17.45,17.46,146600.0,16.2651,16.3209,16.2464,16.2557,146600.0
2006-05-23 12:00:00,17.47,17.47,17.38,17.38,50400.0,16.2651,16.2651,16.1813,16.1813,50400.0
2006-05-23 12:30:00,17.38,17.39,17.29,17.3,56200.0,16.1813,16.1906,16.0975,16.1068,56200.0
2006-05-23 13:00:00,17.3,17.39,17.28,17.38,33200.0,16.1068,16.1906,16.0882,16.1813,33200.0
2006-05-23 13:30:00,17.39,17.45,17.31,17.32,154400.0,16.1906,16.2464,16.1161,16.1254,154400.0
2006-05-23 14:00:00,17.32,17.4,17.3,17.38,122600.0,16.1254,16.1999,16.1068,16.1813,122600.0
2006-05-23 14:30:00,17.38,17.46,17.24,17.32,89600.0,16.1813,16.2557,16.0509,16.1254,89600.0
2006-05-23 15:00:00,17.3,17.42,17.25,17.37,83200.0,16.1068,16.2185,16.0602,16.172,83200.0
2006-05-23 15:30:00,17.36,17.4,17.16,17.16,155400.0,16.1626,16.1999,15.9764,15.9764,155400.0
2006-05-24 09:30:00,17.28,17.64,17.25,17.6,89000.0,16.0882,16.4233,16.0602,16.3861,89000.0
2006-05-24 10:00:00,17.61,17.71,17.46,17.49,34400.0,16.3954,16.4885,16.2557,16.2837,34400.0
2006-05-24 10:30:00,17.5,17.58,17.43,17.48,29400.0,16.293,16.3675,16.2278,16.2744,29400.0
2006-05-24 11:00:00,17.48,17.53,17.39,17.42,50800.0,16.2744,16.3209,16.1906,16.2185,50800.0
2006-05-24 11:30:00,17.42,17.54,17.38,17.49,33800.0,16.2185,16.3302,16.1813,16.2837,33800.0
2006-05-24 12:00:00,17.48,17.5,17.25,17.28,39800.0,16.2744,16.293,16.0602,16.0882,39800.0
2006-05-24 12:30:00,17.28,17.35,16.95,17.02,66200.0,16.0882,16.1533,15.7809,15.8461,66200.0
2006-05-24 13:00:00,17.0,17.18,16.88,16.89,56600.0,15.8275,15.9951,15.7158,15.7251,56600.0
2006-05-24 13:30:00,16.88,17.16,16.8,17.13,85800.0,15.7158,15.9764,15.6413,15.9485,85800.0
2006-05-24 14:00:00,17.14,17.22,17.0,17.05,100600.0,15.9578,16.0323,15.8275,15.874,100600.0
2006-05-24 14:30:00,17.04,17.32,16.98,17.28,106800.0,15.8647,16.1254,15.8089,16.0882,106800.0
2006-05-24 15:00:00,17.28,17.34,17.09,17.17,101800.0,16.0882,16.144,15.9113,15.9858,101800.0
2006-05-24 15:30:00,17.18,17.37,17.18,17.29,154400.0,15.9951,16.172,15.9951,16.0975,154400.0
2006-05-25 09:30:00,17.35,17.53,17.3,17.34,159800.0,16.1533,16.3209,16.1068,16.144,159800.0
2006-05-25 10:00:00,17.35,17.35,17.08,17.17,132000.0,16.1533,16.1533,15.902,15.9858,132000.0
2006-05-25 10:30:00,17.17,17.23,17.08,17.14,89400.0,15.9858,16.0416,15.902,15.9578,89400.0
2006-05-25 11:00:00,17.14,17.21,17.07,17.18,87400.0,15.9578,16.023,15.8926,15.9951,87400.0
2006-05-25 11:30:00,17.19,17.27,17.18,17.25,59800.0,16.0044,16.0789,15.9951,16.0602,59800.0
2006-05-25 12:00:00,17.28,17.28,17.17,17.2,30800.0,16.0882,16.0882,15.9858,16.0137,30800.0
2006-05-25 12:30:00,17.19,17.2,17.13,17.17,55200.0,16.0044,16.0137,15.9485,15.9858,55200.0
2006-05-25 13:00:00,17.15,17.15,17.08,17.11,62600.0,15.9671,15.9671,15.902,15.9299,62600.0
2006-05-25 13:30:00,17.11,17.18,17.09,17.1,42000.0,15.9299,15.9951,15.9113,15.9206,42000.0
2006-05-25 14:00:00,17.11,17.24,17.08,17.18,69400.0,15.9299,16.0509,15.902,15.9951,69400.0
2006-05-25 14:30:00,17.18,17.28,17.15,17.25,106000.0,15.9951,16.0882,15.9671,16.0602,106000.0
2006-05-25 15:00:00,17.26,17.33,17.2,17.29,83800.0,16.0695,16.1347,16.0137,16.0975,83800.0
2006-05-25 15:30:00,17.3,17.39,17.25,17.39,141400.0,16.1068,16.1906,16.0602,16.1906,141400.0
2006-05-26 09:30:00,17.5,17.68,17.5,17.68,42400.0,16.293,16.4606,16.293,16.4606,42400.0
2006-05-26 10:00:00,17.68,17.72,17.55,17.65,60400.0,16.4606,16.4978,16.3395,16.4326,60400.0
2006-05-26 10:30:00,17.64,17.67,17.55,17.6,68800.0,16.4233,16.4513,16.3395,16.3861,68800.0
2006-05-26 11:00:00,17.59,17.75,17.56,17.74,87400.0,16.3768,16.5257,16.3489,16.5164,87400.0
2006-05-26 11:30:00,17.74,17.75,17.59,17.6,59800.0,16.5164,16.5257,16.3768,16.3861,59800.0
2006-05-26 12:00:00,17.61,17.61,17.5,17.53,61800.0,16.3954,16.3954,16.293,16.3209,61800.0
2006-05-26 12:30:00,17.54,17.65,17.53,17.61,14200.0,16.3302,16.4326,16.3209,16.3954,14200.0
2006-05-26 13:00:00,17.61,17.63,17.57,17.63,10600.0,16.3954,16.414,16.3582,16.414,10600.0
2006-05-26 13:30:00,17.65,17.73,17.6,17.65,23800.0,16.4326,16.5071,16.3861,16.4326,23800.0
2006-05-26 14:00:00,17.64,17.7,17.61,17.65,15600.0,16.4233,16.4792,16.3954,16.4326,15600.0
2006-05-26 14:30:00,17.66,17.68,17.61,17.65,26000.0,16.442,16.4606,16.3954,16.4326,26000.0
2006-05-26 15:00:00,17.64,17.7,17.63,17.7,25600.0,16.4233,16.4792,16.414,16.4792,25600.0
2006-05-26 15:30:00,17.7,17.72,17.66,17.71,42000.0,16.4792,16.4978,16.442,16.4885,42000.0
2006-05-30 09:30:00,17.8,17.85,17.52,17.55,70200.0,16.5723,16.6188,16.3116,16.3395,70200.0
2006-05-30 10:00:00,17.53,17.58,17.45,17.45,101600.0,16.3209,16.3675,16.2464,16.2464,101600.0
2006-05-30 10:30:00,17.45,17.45,17.27,17.36,41400.0,16.2464,16.2464,16.0789,16.1626,41400.0
2006-05-30 11:00:00,17.33,17.39,17.33,17.34,32200.0,16.1347,16.1906,16.1347,16.144,32200.0
2006-05-30 11:30:00,17.33,17.43,17.32,17.43,27600.0,16.1347,16.2278,16.1254,16.2278,27600.0
2006-05-30 12:00:00,17.41,17.5,17.33,17.5,74000.0,16.2092,16.293,16.1347,16.293,74000.0
2006-05-30 12:30:00,17.5,17.6,17.5,17.55,67000.0,16.293,16.3861,16.293,16.3395,67000.0
2006-05-30 13:00:00,17.53,17.57,17.5,17.51,30200.0,16.3209,16.3582,16.293,16.3023,30200.0
2006-05-30 13:30:00,17.51,17.54,17.36,17.45,78000.0,16.3023,16.3302,16.1626,16.2464,78000.0
2006-05-30 14:00:00,17.47,17.55,17.45,17.49,51400.0,16.2651,16.3395,16.2464,16.2837,51400.0
2006-05-30 14:30:00,17.47,17.5,17.4,17.41,41000.0,16.2651,16.293,16.1999,16.2092,41000.0
2006-05-30 15:00:00,17.42,17.43,17.3,17.3,50400.0,16.2185,16.2278,16.1068,16.1068,50400.0
2006-05-30 15:30:00,17.3,17.33,17.18,17.19,103000.0,16.1068,16.1347,15.9951,16.0044,103000.0
2006-05-31 09:30:00,17.2,17.6,17.19,17.41,104600.0,16.0137,16.3861,16.0044,16.2092,104600.0
2006-05-31 10:00:00,17.38,17.58,17.36,17.58,108400.0,16.1813,16.3675,16.1626,16.3675,108400.0
2006-05-31 10:30:00,17.56,17.7,17.5,17.53,61000.0,16.3489,16.4792,16.293,16.3209,61000.0
2006-05-31 11:00:00,17.52,17.61,17.48,17.61,27400.0,16.3116,16.3954,16.2744,16.3954,27400.0
2006-05-31 11:30:00,17.58,17.63,17.51,17.51,47400.0,16.3675,16.414,16.3023,16.3023,47400.0
2006-05-31 12:00:00,17.51,17.55,17.45,17.53,43800.0,16.3023,16.3395,16.2464,16.3209,43800.0
2006-05-31 12:30:00,17.53,17.55,17.43,17.43,35400.0,16.3209,16.3395,16.2278,16.2278,35400.0
2006-05-31 13:00:00,17.45,17.5,17.41,17.41,57400.0,16.2464,16.293,16.2092,16.2092,57400.0
2006-05-31 13:30:00,17.42,17.48,17.28,17.44,225200.0,16.2185,16.2744,16.0882,16.2371,225200.0
2006-05-31 14:00:00,17.41,17.48,17.3,17.39,90000.0,16.2092,16.2744,16.1068,16.1906,90000.0
2006-05-31 14:30:00,17.41,17.48,17.36,17.43,44000.0,16.2092,16.2744,16.1626,16.2278,44000.0
2006-05-31 15:00:00,17.43,17.48,17.33,17.35,69800.0,16.2278,16.2744,16.1347,16.1533,69800.0
2006-05-31 15:30:00,17.33,17.54,17.28,17.49,108400.0,16.1347,16.3302,16.0882,16.2837,108400.0
2006-06-01 09:30:00,17.61,17.95,17.61,17.78,72800.0,16.3954,16.712,16.3954,16.5537,72800.0
2006-06-01 10:00:00,17.79,17.8,17.64,17.75,36800.0,16.563,16.5723,16.4233,16.5257,36800.0
2006-06-01 10:30:00,17.74,17.79,17.68,17.72,24000.0,16.5164,16.563,16.4606,16.4978,24000.0
2006-06-01 11:00:00,17.72,17.83,17.71,17.8,29800.0,16.4978,16.6002,16.4885,16.5723,29800.0
2006-06-01 11:30:00,17.81,17.84,17.73,17.73,15000.0,16.5816,16.6095,16.5071,16.5071,15000.0
2006-06-01 12:00:00,17.71,17.71,17.65,17.68,13000.0,16.4885,16.4885,16.4326,16.4606,13000.0
2006-06-01 12:30:00,17.68,17.68,17.5,17.5,19600.0,16.4606,16.4606,16.293,16.293,19600.0
2006-06-01 13:00:00,17.51,17.6,17.5,17.6,34000.0,16.3023,16.3861,16.293,16.3861,34000.0
2006-06-01 13:30:00,17.6,17.64,17.5,17.5,37000.0,16.3861,16.4233,16.293,16.293,37000.0
2006-06-01 14:00:00,17.5,17.52,17.44,17.49,95800.0,16.293,16.3116,16.2371,16.2837,95800.0
2006-06-01 14:30:00,17.48,17.63,17.43,17.61,62800.0,16.2744,16.414,16.2278,16.3954,62800.0
2006-06-01 15:00:00,17.6,17.73,17.58,17.66,294800.0,16.3861,16.5071,16.3675,16.442,294800.0
2006-06-01 15:30:00,17.66,17.72,17.62,17.68,200000.0,16.442,16.4978,16.4047,16.4606,200000.0
2006-06-02 09:30:00,18.17,18.17,17.9,17.92,100600.0,16.9168,16.9168,16.6654,16.684,100600.0
2006-06-02 10:00:00,17.91,17.98,17.8,17.93,89200.0,16.6747,16.7399,16.5723,16.6933,89200.0
2006-06-02 10:30:00,17.93,17.97,17.79,17.81,125200.0,16.6933,16.7306,16.563,16.5816,125200.0
2006-06-02 11:00:00,17.81,17.87,17.78,17.79,81800.0,16.5816,16.6375,16.5537,16.563,81800.0
2006-06-02 11:30:00,17.79,17.81,17.63,17.7,68200.0,16.563,16.5816,16.414,16.4792,68200.0
2006-06-02 12:00:00,17.7,17.84,17.68,17.84,50800.0,16.4792,16.6095,16.4606,16.6095,50800.0
2006-06-02 12:30:00,17.82,17.92,17.8,17.89,81800.0,16.5909,16.684,16.5723,16.6561,81800.0
2006-06-02 13:00:00,17.91,18.0,17.87,18.0,42600.0,16.6747,16.7585,16.6375,16.7585,42600.0
2006-06-02 13:30:00,18.0,18.0,17.88,17.98,41800.0,16.7585,16.7585,16.6468,16.7399,41800.0
2006-06-02 14:00:00,17.99,18.08,17.93,18.02,64400.0,16.7492,16.833,16.6933,16.7771,64400.0
2006-06-02 14:30:00,18.03,18.12,18.0,18.09,57400.0,16.7864,16.8702,16.7585,16.8423,57400.0
2006-06-02 15:00:00,18.09,18.15,18.05,18.13,201800.0,16.8423,16.8982,16.8051,16.8795,201800.0
2006-06-02 15:30:00,18.11,18.14,18.04,18.09,138400.0,16.8609,16.8888,16.7957,16.8423,138400.0
2006-06-05 09:30:00,17.97,18.16,17.97,18.11,61000.0,16.7306,16.9075,16.7306,16.8609,61000.0
2006-06-05 10:00:00,18.08,18.25,18.0,18.19,125200.0,16.833,16.9913,16.7585,16.9354,125200.0
2006-06-05 10:30:00,18.18,18.2,18.05,18.05,59000.0,16.9261,16.9447,16.8051,16.8051,59000.0
2006-06-05 11:00:00,18.06,18.16,18.05,18.07,57600.0,16.8144,16.9075,16.8051,16.8237,57600.0
2006-06-05 11:30:00,18.06,18.08,18.0,18.0,54400.0,16.8144,16.833,16.7585,16.7585,54400.0
2006-06-05 12:00:00,18.0,18.02,17.81,17.83,73200.0,16.7585,16.7771,16.5816,16.6002,73200.0
2006-06-05 12:30:00,17.82,17.85,17.77,17.8,44800.0,16.5909,16.6188,16.5444,16.5723,44800.0
2006-06-05 13:00:00,17.8,17.93,17.78,17.91,56800.0,16.5723,16.6933,16.5537,16.6747,56800.0
2006-06-05 13:30:00,17.92,17.93,17.83,17.84,62600.0,16.684,16.6933,16.6002,16.6095,62600.0
2006-06-05 14:00:00,17.85,17.85,17.5,17.61,73200.0,16.6188,16.6188,16.293,16.3954,73200.0
2006-06-05 14:30:00,17.61,17.61,17.39,17.46,124600.0,16.3954,16.3954,16.1906,16.2557,124600.0
2006-06-05 15:00:00,17.43,17.64,17.39,17.52,130000.0,16.2278,16.4233,16.1906,16.3116,130000.0
2006-06-05 15:30:00,17.48,17.61,17.29,17.36,119600.0,16.2744,16.3954,16.0975,16.1626,119600.0
2006-06-06 09:30:00,17.35,17.38,16.55,16.94,169800.0,16.1533,16.1813,15.4085,15.7716,169800.0
2006-06-06 10:00:00,16.93,16.94,16.71,16.78,188800.0,15.7623,15.7716,15.5575,15.6226,188800.0
2006-06-06 10:30:00,16.78,16.85,16.72,16.77,71200.0,15.6226,15.6878,15.5668,15.6133,71200.0
2006-06-06 11:00:00,16.75,16.82,16.53,16.78,203600.0,15.5947,15.6599,15.3899,15.6226,203600.0
2006-06-06 11:30:00,16.79,16.86,16.56,16.61,54000.0,15.632,15.6971,15.4178,15.4644,54000.0
2006-06-06 12:00:00,16.58,16.85,16.52,16.77,69800.0,15.4364,15.6878,15.3806,15.6133,69800.0
2006-06-06 12:30:00,16.78,16.84,16.66,16.8,74000.0,15.6226,15.6785,15.5109,15.6413,74000.0
2006-06-06 13:00:00,16.79,16.8,16.68,16.78,59600.0,15.632,15.6413,15.5295,15.6226,59600.0
2006-06-06 13:30:00,16.79,16.88,16.72,16.88,200000.0,15.632,15.7158,15.5668,15.7158,200000.0
2006-06-06 14:00:00,16.86,16.88,16.71,16.79,73600.0,15.6971,15.7158,15.5575,15.632,73600.0
2006-06-06 14:30:00,16.8,16.85,16.6,16.72,58200.0,15.6413,15.6878,15.4551,15.5668,58200.0
2006-06-06 15:00:00,16.74,16.82,16.65,16.75,57400.0,15.5854,15.6599,15.5016,15.5947,57400.0
2006-06-06 15:30:00,16.75,16.83,16.66,16.76,111400.0,15.5947,15.6692,15.5109,15.604,111400.0
2006-06-07 09:30:00,16.74,16.86,16.67,16.78,51400.0,15.5854,15.6971,15.5202,15.6226,51400.0
2006-06-07 10:00:00,16.84,17.2,16.84,17.18,68000.0,15.6785,16.0137,15.6785,15.9951,68000.0
2006-06-07 10:30:00,17.18,17.24,17.02,17.04,71800.0,15.9951,16.0509,15.8461,15.8647,71800.0
2006-06-07 11:00:00,17.04,17.1,16.98,17.05,24800.0,15.8647,15.9206,15.8089,15.874,24800.0
2006-06-07 11:30:00,17.05,17.3,17.05,17.29,55200.0,15.874,16.1068,15.874,16.0975,55200.0
2006-06-07 12:00:00,17.29,17.36,17.22,17.23,33000.0,16.0975,16.1626,16.0323,16.0416,33000.0
2006-06-07 12:30:00,17.24,17.24,17.11,17.11,26200.0,16.0509,16.0509,15.9299,15.9299,26200.0
2006-06-07 13:00:00,17.1,17.16,17.06,17.16,34400.0,15.9206,15.9764,15.8833,15.9764,34400.0
2006-06-07 13:30:00,17.15,17.15,16.93,17.0,70200.0,15.9671,15.9671,15.7623,15.8275,70200.0
2006-06-07 14:00:00,17.0,17.0,16.74,16.97,67000.0,15.8275,15.8275,15.5854,15.7995,67000.0
2006-06-07 14:30:00,16.97,17.03,16.83,16.83,52600.0,15.7995,15.8554,15.6692,15.6692,52600.0
2006-06-07 15:00:00,16.86,16.9,16.7,16.7,63000.0,15.6971,15.7344,15.5482,15.5482,63000.0
2006-06-07 15:30:00,16.7,16.83,16.55,16.55,149600.0,15.5482,15.6692,15.4085,15.4085,149600.0
2006-06-08 09:30:00,16.35,16.35,15.9,16.1,142800.0,15.2223,15.2223,14.8033,14.9896,142800.0
2006-06-08 10:00:00,16.09,16.1,15.81,15.85,100400.0,14.9802,14.9896,14.7196,14.7568,100400.0
2006-06-08 10:30:00,15.85,15.92,15.7,15.92,145800.0,14.7568,14.822,14.6171,14.822,145800.0
2006-06-08 11:00:00,15.91,16.06,15.77,15.86,155000.0,14.8127,14.9523,14.6823,14.7661,155000.0
2006-06-08 11:30:00,15.86,15.86,15.42,15.51,125200.0,14.7661,14.7661,14.3565,14.4402,125200.0
2006-06-08 12:00:00,15.52,15.71,15.45,15.69,98600.0,14.4496,14.6264,14.3844,14.6078,98600.0
2006-06-08 12:30:00,15.69,15.91,15.63,15.88,99000.0,14.6078,14.8127,14.552,14.7847,99000.0
2006-06-08 13:00:00,15.88,15.88,15.74,15.78,61600.0,14.7847,14.7847,14.6544,14.6916,61600.0
2006-06-08 13:30:00,15.8,16.05,15.79,16.05,38400.0,14.7102,14.943,14.7009,14.943,38400.0
2006-06-08 14:00:00,16.07,16.14,15.95,16.11,143200.0,14.9616,15.0268,14.8499,14.9989,143200.0
2006-06-08 14:30:00,16.13,16.25,16.1,16.2,173400.0,15.0175,15.1292,14.9896,15.0827,173400.0
2006-06-08 15:00:00,16.21,16.32,16.2,16.23,174800.0,15.092,15.1944,15.0827,15.1106,174800.0
2006-06-08 15:30:00,16.23,16.47,16.23,16.38,199800.0,15.1106,15.334,15.1106,15.2502,199800.0
2006-06-09 09:30:00,16.4,16.81,16.4,16.75,132000.0,15.2689,15.6506,15.2689,15.5947,132000.0
2006-06-09 10:00:00,16.77,16.8,16.6,16.73,61400.0,15.6133,15.6413,15.4551,15.5761,61400.0
2006-06-09 10:30:00,16.73,16.74,16.53,16.55,45400.0,15.5761,15.5854,15.3899,15.4085,45400.0
2006-06-09 11:00:00,16.57,16.7,16.51,16.62,32400.0,15.4271,15.5482,15.3713,15.4737,32400.0
2006-06-09 11:30:00,16.61,16.66,16.28,16.29,68800.0,15.4644,15.5109,15.1571,15.1664,68800.0
2006-06-09 12:00:00,16.29,16.44,16.25,16.32,63800.0,15.1664,15.3061,15.1292,15.1944,63800.0
2006-06-09 12:30:00,16.33,16.35,16.15,16.17,33200.0,15.2037,15.2223,15.0361,15.0547,33200.0
2006-06-09 13:00:00,16.15,16.21,16.11,16.15,47400.0,15.0361,15.092,14.9989,15.0361,47400.0
2006-06-09 13:30:00,16.12,16.31,16.12,16.24,41600.0,15.0082,15.1851,15.0082,15.1199,41600.0
2006-06-09 14:00:00,16.22,16.29,16.18,16.29,50800.0,15.1013,15.1664,15.064,15.1664,50800.0
2006-06-09 14:30:00,16.28,16.43,16.28,16.34,66800.0,15.1571,15.2968,15.1571,15.213,66800.0
2006-06-09 15:00:00,16.34,16.4,16.17,16.24,51400.0,15.213,15.2689,15.0547,15.1199,51400.0
2006-06-09 15:30:00,16.24,16.31,16.05,16.15,75400.0,15.1199,15.1851,14.943,15.0361,75400.0
2006-06-12 09:30:00,16.16,16.66,16.16,16.55,141800.0,15.0454,15.5109,15.0454,15.4085,141800.0
2006-06-12 10:00:00,16.57,16.58,16.3,16.33,84800.0,15.4271,15.4364,15.1758,15.2037,84800.0
2006-06-12 10:30:00,16.35,16.4,16.25,16.32,64400.0,15.2223,15.2689,15.1292,15.1944,64400.0
2006-06-12 11:00:00,16.35,16.36,16.1,16.15,82200.0,15.2223,15.2316,14.9896,15.0361,82200.0
2006-06-12 11:30:00,16.16,16.28,16.16,16.27,41000.0,15.0454,15.1571,15.0454,15.1478,41000.0
2006-06-12 12:00:00,16.3,16.45,16.27,16.42,58000.0,15.1758,15.3154,15.1478,15.2875,58000.0
2006-06-12 12:30:00,16.42,16.42,16.32,16.4,39400.0,15.2875,15.2875,15.1944,15.2689,39400.0
2006-06-12 13:00:00,16.38,16.41,16.3,16.31,32400.0,15.2502,15.2782,15.1758,15.1851,32400.0
2006-06-12 13:30:00,16.33,16.35,16.18,16.22,68600.0,15.2037,15.2223,15.064,15.1013,68600.0
2006-06-12 14:00:00,16.21,16.23,16.09,16.14,76600.0,15.092,15.1106,14.9802,15.0268,76600.0
2006-06-12 14:30:00,16.14,16.15,15.95,16.0,68600.0,15.0268,15.0361,14.8499,14.8964,68600.0
2006-06-12 15:00:00,16.0,16.02,15.78,15.83,121600.0,14.8964,14.9151,14.6916,14.7382,121600.0
2006-06-12 15:30:00,15.82,15.83,15.57,15.62,392200.0,14.7289,14.7382,14.4961,14.5427,392200.0
2006-06-13 09:30:00,15.38,15.72,15.27,15.67,136600.0,14.3192,14.6358,14.2168,14.5892,136600.0
2006-06-13 10:00:00,15.65,15.68,15.36,15.54,86800.0,14.5706,14.5985,14.3006,14.4682,86800.0
2006-06-13 10:30:00,15.56,15.56,15.34,15.37,63200.0,14.4868,14.4868,14.282,14.3099,63200.0
2006-06-13 11:00:00,15.37,15.62,15.33,15.59,71200.0,14.3099,14.5427,14.2727,14.5147,71200.0
2006-06-13 11:30:00,15.59,15.89,15.55,15.89,84600.0,14.5147,14.794,14.4775,14.794,84600.0
2006-06-13 12:00:00,15.93,15.93,15.73,15.73,66600.0,14.8313,14.8313,14.6451,14.6451,66600.0
2006-06-13 12:30:00,15.72,15.86,15.72,15.81,22800.0,14.6358,14.7661,14.6358,14.7196,22800.0
2006-06-13 13:00:00,15.8,15.8,15.53,15.56,59400.0,14.7102,14.7102,14.4589,14.4868,59400.0
2006-06-13 13:30:00,15.56,15.69,15.45,15.6,88200.0,14.4868,14.6078,14.3844,14.524,88200.0
2006-06-13 14:00:00,15.6,15.6,15.4,15.49,47400.0,14.524,14.524,14.3378,14.4216,47400.0
2006-06-13 14:30:00,15.48,15.52,15.3,15.4,60600.0,14.4123,14.4496,14.2447,14.3378,60600.0
2006-06-13 15:00:00,15.4,15.5,15.28,15.49,76600.0,14.3378,14.4309,14.2261,14.4216,76600.0
2006-06-13 15:30:00,15.48,15.7,15.42,15.43,273000.0,14.4123,14.6171,14.3565,14.3658,273000.0
2006-06-14 09:30:00,15.56,15.96,15.54,15.91,106800.0,14.4868,14.8592,14.4682,14.8127,106800.0
2006-06-14 10:00:00,15.9,16.05,15.87,15.92,97000.0,14.8033,14.943,14.7754,14.822,97000.0
2006-06-14 10:30:00,15.94,16.03,15.85,15.88,96800.0,14.8406,14.9244,14.7568,14.7847,96800.0
2006-06-14 11:00:00,15.92,16.01,15.88,15.99,75600.0,14.822,14.9058,14.7847,14.8871,75600.0
2006-06-14 11:30:00,16.01,16.1,16.0,16.09,69400.0,14.9058,14.9896,14.8964,14.9802,69400.0
2006-06-14 12:00:00,16.09,16.18,16.03,16.05,79400.0,14.9802,15.064,14.9244,14.943,79400.0
2006-06-14 12:30:00,16.05,16.09,16.03,16.07,53400.0,14.943,14.9802,14.9244,14.9616,53400.0
2006-06-14 13:00:00,16.07,16.07,15.9,15.93,64800.0,14.9616,14.9616,14.8033,14.8313,64800.0
2006-06-14 13:30:00,15.95,16.1,15.83,16.07,105200.0,14.8499,14.9896,14.7382,14.9616,105200.0
2006-06-14 14:00:00,16.07,16.11,15.75,15.99,151400.0,14.9616,14.9989,14.6637,14.8871,151400.0
2006-06-14 14:30:00,15.99,16.02,15.81,15.96,81600.0,14.8871,14.9151,14.7196,14.8592,81600.0
2006-06-14 15:00:00,15.95,16.05,15.9,15.93,85800.0,14.8499,14.943,14.8033,14.8313,85800.0
2006-06-14 15:30:00,15.96,16.11,15.95,16.03,176200.0,14.8592,14.9989,14.8499,14.9244,176200.0
2006-06-15 09:30:00,16.25,16.73,16.25,16.59,162800.0,15.1292,15.5761,15.1292,15.4458,162800.0
2006-06-15 10:00:00,16.63,16.7,16.54,16.69,68800.0,15.483,15.5482,15.3992,15.5389,68800.0
2006-06-15 10:30:00,16.68,16.88,16.68,16.81,89200.0,15.5295,15.7158,15.5295,15.6506,89200.0
2006-06-15 11:00:00,16.81,16.9,16.72,16.75,63400.0,15.6506,15.7344,15.5668,15.5947,63400.0
2006-06-15 11:30:00,16.75,16.86,16.71,16.83,69800.0,15.5947,15.6971,15.5575,15.6692,69800.0
2006-06-15 12:00:00,16.84,16.92,16.8,16.9,230000.0,15.6785,15.753,15.6413,15.7344,230000.0
2006-06-15 12:30:00,16.89,16.98,16.83,16.85,56200.0,15.7251,15.8089,15.6692,15.6878,56200.0
2006-06-15 13:00:00,16.83,16.89,16.8,16.8,47200.0,15.6692,15.7251,15.6413,15.6413,47200.0
2006-06-15 13:30:00,16.8,16.93,16.77,16.91,76800.0,15.6413,15.7623,15.6133,15.7437,76800.0
2006-06-15 14:00:00,16.94,17.08,16.94,17.0,99400.0,15.7716,15.902,15.7716,15.8275,99400.0
2006-06-15 14:30:00,16.99,17.22,16.92,17.16,142400.0,15.8182,16.0323,15.753,15.9764,142400.0
2006-06-15 15:00:00,17.16,17.3,17.13,17.21,173400.0,15.9764,16.1068,15.9485,16.023,173400.0
2006-06-15 15:30:00,17.21,17.23,17.13,17.2,150000.0,16.023,16.0416,15.9485,16.0137,150000.0
2006-06-16 09:30:00,17.17,17.21,16.98,17.1,491200.0,15.9858,16.023,15.8089,15.9206,491200.0
2006-06-16 10:00:00,17.09,17.1,16.83,16.85,54400.0,15.9113,15.9206,15.6692,15.6878,54400.0
2006-06-16 10:30:00,16.85,16.97,16.77,16.79,88400.0,15.6878,15.7995,15.6133,15.632,88400.0
2006-06-16 11:00:00,16.79,16.86,16.77,16.81,53000.0,15.632,15.6971,15.6133,15.6506,53000.0
2006-06-16 11:30:00,16.81,16.95,16.8,16.93,35000.0,15.6506,15.7809,15.6413,15.7623,35000.0
2006-06-16 12:00:00,16.93,17.08,16.93,16.98,96400.0,15.7623,15.902,15.7623,15.8089,96400.0
2006-06-16 12:30:00,16.99,16.99,16.89,16.93,37800.0,15.8182,15.8182,15.7251,15.7623,37800.0
2006-06-16 13:00:00,16.93,17.0,16.91,16.99,29400.0,15.7623,15.8275,15.7437,15.8182,29400.0
2006-06-16 13:30:00,16.99,17.05,16.93,16.98,29600.0,15.8182,15.874,15.7623,15.8089,29600.0
2006-06-16 14:00:00,17.0,17.0,16.88,16.92,65400.0,15.8275,15.8275,15.7158,15.753,65400.0
2006-06-16 14:30:00,16.92,16.93,16.85,16.92,46000.0,15.753,15.7623,15.6878,15.753,46000.0
2006-06-16 15:00:00,16.92,16.99,16.9,16.98,49800.0,15.753,15.8182,15.7344,15.8089,49800.0
2006-06-16 15:30:00,16.97,16.99,16.89,16.93,89000.0,15.7995,15.8182,15.7251,15.7623,89000.0
2006-06-19 09:30:00,17.03,17.11,16.75,16.8,67400.0,15.8554,15.9299,15.5947,15.6413,67400.0
2006-06-19 10:00:00,16.81,16.82,16.6,16.65,83000.0,15.6506,15.6599,15.4551,15.5016,83000.0
2006-06-19 10:30:00,16.65,16.76,16.65,16.74,43400.0,15.5016,15.604,15.5016,15.5854,43400.0
2006-06-19 11:00:00,16.74,16.81,16.63,16.64,50200.0,15.5854,15.6506,15.483,15.4923,50200.0
2006-06-19 11:30:00,16.64,16.75,16.58,16.72,49200.0,15.4923,15.5947,15.4364,15.5668,49200.0
2006-06-19 12:00:00,16.72,16.76,16.69,16.73,29000.0,15.5668,15.604,15.5389,15.5761,29000.0
2006-06-19 12:30:00,16.73,16.81,16.73,16.75,26600.0,15.5761,15.6506,15.5761,15.5947,26600.0
2006-06-19 13:00:00,16.73,16.73,16.55,16.6,42000.0,15.5761,15.5761,15.4085,15.4551,42000.0
2006-06-19 13:30:00,16.6,16.6,16.4,16.53,66800.0,15.4551,15.4551,15.2689,15.3899,66800.0
2006-06-19 14:00:00,16.53,16.64,16.48,16.55,51200.0,15.3899,15.4923,15.3433,15.4085,51200.0
2006-06-19 14:30:00,16.56,16.62,16.47,16.47,67400.0,15.4178,15.4737,15.334,15.334,67400.0
2006-06-19 15:00:00,16.47,16.64,16.45,16.64,56600.0,15.334,15.4923,15.3154,15.4923,56600.0
2006-06-19 15:30:00,16.64,16.68,16.48,16.54,204600.0,15.4923,15.5295,15.3433,15.3992,204600.0
2006-06-20 09:30:00,16.75,16.93,16.72,16.79,179000.0,15.5947,15.7623,15.5668,15.632,179000.0
2006-06-20 10:00:00,16.82,17.01,16.75,17.0,168800.0,15.6599,15.8368,15.5947,15.8275,168800.0
2006-06-20 10:30:00,17.0,17.1,16.96,16.99,148200.0,15.8275,15.9206,15.7902,15.8182,148200.0
2006-06-20 11:00:00,17.01,17.14,16.96,17.14,63800.0,15.8368,15.9578,15.7902,15.9578,63800.0
2006-06-20 11:30:00,17.13,17.18,17.11,17.11,112800.0,15.9485,15.9951,15.9299,15.9299,112800.0
2006-06-20 12:00:00,17.13,17.14,16.96,16.96,26600.0,15.9485,15.9578,15.7902,15.7902,26600.0
2006-06-20 12:30:00,16.95,16.95,16.87,16.88,16400.0,15.7809,15.7809,15.7064,15.7158,16400.0
2006-06-20 13:00:00,16.89,16.96,16.85,16.88,62000.0,15.7251,15.7902,15.6878,15.7158,62000.0
2006-06-20 13:30:00,16.86,16.94,16.82,16.91,29200.0,15.6971,15.7716,15.6599,15.7437,29200.0
2006-06-20 14:00:00,16.88,16.88,16.73,16.77,24200.0,15.7158,15.7158,15.5761,15.6133,24200.0
2006-06-20 14:30:00,16.79,16.91,16.75,16.88,46000.0,15.632,15.7437,15.5947,15.7158,46000.0
2006-06-20 15:00:00,16.89,16.95,16.83,16.86,125800.0,15.7251,15.7809,15.6692,15.6971,125800.0
2006-06-20 15:30:00,16.85,16.85,16.75,16.77,127000.0,15.6878,15.6878,15.5947,15.6133,127000.0
2006-06-21 09:30:00,16.7,16.99,16.7,16.96,35200.0,15.5482,15.8182,15.5482,15.7902,35200.0
2006-06-21 10:00:00,16.98,17.03,16.86,16.92,68600.0,15.8089,15.8554,15.6971,15.753,68600.0
2006-06-21 10:30:00,16.93,17.03,16.92,16.94,72400.0,15.7623,15.8554,15.753,15.7716,72400.0
2006-06-21 11:00:00,16.95,17.11,16.95,17.1,101200.0,15.7809,15.9299,15.7809,15.9206,101200.0
2006-06-21 11:30:00,17.11,17.3,17.09,17.23,122200.0,15.9299,16.1068,15.9113,16.0416,122200.0
2006-06-21 12:00:00,17.23,17.31,17.2,17.24,67800.0,16.0416,16.1161,16.0137,16.0509,67800.0
2006-06-21 12:30:00,17.26,17.29,17.24,17.25,13800.0,16.0695,16.0975,16.0509,16.0602,13800.0
2006-06-21 13:00:00,17.23,17.28,17.18,17.22,29200.0,16.0416,16.0882,15.9951,16.0323,29200.0
2006-06-21 13:30:00,17.21,17.25,17.18,17.25,29000.0,16.023,16.0602,15.9951,16.0602,29000.0
2006-06-21 14:00:00,17.25,17.27,17.2,17.25,22600.0,16.0602,16.0789,16.0137,16.0602,22600.0
2006-06-21 14:30:00,17.27,17.27,17.2,17.25,41000.0,16.0789,16.0789,16.0137,16.0602,41000.0
2006-06-21 15:00:00,17.24,17.3,17.16,17.29,95400.0,16.0509,16.1068,15.9764,16.0975,95400.0
2006-06-21 15:30:00,17.27,17.27,17.17,17.2,93000.0,16.0789,16.0789,15.9858,16.0137,93000.0
2006-06-22 09:30:00,17.09,17.2,17.02,17.11,69800.0,15.9113,16.0137,15.8461,15.9299,69800.0
2006-06-22 10:00:00,17.11,17.13,17.04,17.08,78600.0,15.9299,15.9485,15.8647,15.902,78600.0
2006-06-22 10:30:00,17.1,17.28,17.07,17.16,72600.0,15.9206,16.0882,15.8926,15.9764,72600.0
2006-06-22 11:00:00,17.16,17.3,17.09,17.27,97000.0,15.9764,16.1068,15.9113,16.0789,97000.0
2006-06-22 11:30:00,17.27,17.3,17.12,17.13,41400.0,16.0789,16.1068,15.9392,15.9485,41400.0
2006-06-22 12:00:00,17.14,17.22,17.11,17.11,41000.0,15.9578,16.0323,15.9299,15.9299,41000.0
2006-06-22 12:30:00,17.11,17.17,17.05,17.17,35000.0,15.9299,15.9858,15.874,15.9858,35000.0
2006-06-22 13:00:00,17.17,17.19,17.13,17.17,23600.0,15.9858,16.0044,15.9485,15.9858,23600.0
2006-06-22 13:30:00,17.16,17.2,17.09,17.16,51200.0,15.9764,16.0137,15.9113,15.9764,51200.0
2006-06-22 14:00:00,17.18,17.24,17.09,17.21,50400.0,15.9951,16.0509,15.9113,16.023,50400.0
2006-06-22 14:30:00,17.21,17.24,17.08,17.23,57000.0,16.023,16.0509,15.902,16.0416,57000.0
2006-06-22 15:00:00,17.23,17.24,17.15,17.21,56800.0,16.0416,16.0509,15.9671,16.023,56800.0
2006-06-22 15:30:00,17.21,17.26,17.15,17.21,93000.0,16.023,16.0695,15.9671,16.023,93000.0
2006-06-23 09:30:00,17.23,17.28,17.05,17.21,88800.0,16.0416,16.0882,15.874,16.023,88800.0
2006-06-23 10:00:00,17.23,17.31,17.12,17.31,50200.0,16.0416,16.1161,15.9392,16.1161,50200.0
2006-06-23 10:30:00,17.27,17.39,17.25,17.33,61800.0,16.0789,16.1906,16.0602,16.1347,61800.0
2006-06-23 11:00:00,17.31,17.35,17.24,17.29,25000.0,16.1161,16.1533,16.0509,16.0975,25000.0
2006-06-23 11:30:00,17.25,17.25,17.18,17.19,18600.0,16.0602,16.0602,15.9951,16.0044,18600.0
2006-06-23 12:00:00,17.18,17.45,17.16,17.4,48600.0,15.9951,16.2464,15.9764,16.1999,48600.0
2006-06-23 12:30:00,17.41,17.46,17.35,17.36,47800.0,16.2092,16.2557,16.1533,16.1626,47800.0
2006-06-23 13:00:00,17.36,17.43,17.33,17.34,14200.0,16.1626,16.2278,16.1347,16.144,14200.0
2006-06-23 13:30:00,17.33,17.4,17.33,17.34,22600.0,16.1347,16.1999,16.1347,16.144,22600.0
2006-06-23 14:00:00,17.35,17.36,17.25,17.28,20000.0,16.1533,16.1626,16.0602,16.0882,20000.0
2006-06-23 14:30:00,17.3,17.37,17.25,17.28,19800.0,16.1068,16.172,16.0602,16.0882,19800.0
2006-06-23 15:00:00,17.28,17.3,17.16,17.3,42600.0,16.0882,16.1068,15.9764,16.1068,42600.0
2006-06-23 15:30:00,17.29,17.33,17.25,17.3,36800.0,16.0975,16.1347,16.0602,16.1068,36800.0
2006-06-26 09:30:00,17.39,17.44,17.3,17.44,52800.0,16.1906,16.2371,16.1068,16.2371,52800.0
2006-06-26 10:00:00,17.43,17.49,17.36,17.43,28000.0,16.2278,16.2837,16.1626,16.2278,28000.0
2006-06-26 10:30:00,17.47,17.48,17.36,17.4,24800.0,16.2651,16.2744,16.1626,16.1999,24800.0
2006-06-26 11:00:00,17.38,17.44,17.33,17.33,24400.0,16.1813,16.2371,16.1347,16.1347,24400.0
2006-06-26 11:30:00,17.33,17.4,17.33,17.36,13400.0,16.1347,16.1999,16.1347,16.1626,13400.0
2006-06-26 12:00:00,17.34,17.43,17.34,17.43,19400.0,16.144,16.2278,16.144,16.2278,19400.0
2006-06-26 12:30:00,17.42,17.49,17.42,17.46,29600.0,16.2185,16.2837,16.2185,16.2557,29600.0
2006-06-26 13:00:00,17.47,17.5,17.34,17.34,22000.0,16.2651,16.293,16.144,16.144,22000.0
2006-06-26 13:30:00,17.35,17.43,17.35,17.41,32200.0,16.1533,16.2278,16.1533,16.2092,32200.0
2006-06-26 14:00:00,17.41,17.44,17.39,17.39,18400.0,16.2092,16.2371,16.1906,16.1906,18400.0
2006-06-26 14:30:00,17.39,17.45,17.37,17.41,61800.0,16.1906,16.2464,16.172,16.2092,61800.0
2006-06-26 15:00:00,17.39,17.43,17.35,17.43,17800.0,16.1906,16.2278,16.1533,16.2278,17800.0
2006-06-26 15:30:00,17.44,17.48,17.41,17.47,59400.0,16.2371,16.2744,16.2092,16.2651,59400.0
2006-06-27 09:30:00,17.47,17.7,17.43,17.59,87400.0,16.2651,16.4792,16.2278,16.3768,87400.0
2006-06-27 10:00:00,17.61,17.66,17.58,17.66,80800.0,16.3954,16.442,16.3675,16.442,80800.0
2006-06-27 10:30:00,17.66,17.67,17.55,17.6,56000.0,16.442,16.4513,16.3395,16.3861,56000.0
2006-06-27 11:00:00,17.6,17.6,17.47,17.53,92000.0,16.3861,16.3861,16.2651,16.3209,92000.0
2006-06-27 11:30:00,17.52,17.56,17.43,17.5,108200.0,16.3116,16.3489,16.2278,16.293,108200.0
2006-06-27 12:00:00,17.53,17.53,17.28,17.29,59800.0,16.3209,16.3209,16.0882,16.0975,59800.0
2006-06-27 12:30:00,17.29,17.33,17.21,17.3,43200.0,16.0975,16.1347,16.023,16.1068,43200.0
2006-06-27 13:00:00,17.32,17.48,17.29,17.48,51600.0,16.1254,16.2744,16.0975,16.2744,51600.0
2006-06-27 13:30:00,17.47,17.48,17.3,17.39,85000.0,16.2651,16.2744,16.1068,16.1906,85000.0
2006-06-27 14:00:00,17.4,17.49,17.29,17.29,58800.0,16.1999,16.2837,16.0975,16.0975,58800.0
2006-06-27 14:30:00,17.29,17.33,17.23,17.32,52000.0,16.0975,16.1347,16.0416,16.1254,52000.0
2006-06-27 15:00:00,17.32,17.42,17.31,17.36,96600.0,16.1254,16.2185,16.1161,16.1626,96600.0
2006-06-27 15:30:00,17.36,17.4,17.29,17.32,122800.0,16.1626,16.1999,16.0975,16.1254,122800.0
2006-06-28 09:30:00,17.35,17.5,17.32,17.43,54200.0,16.1533,16.293,16.1254,16.2278,54200.0
2006-06-28 10:00:00,17.42,17.5,17.37,17.46,59800.0,16.2185,16.293,16.172,16.2557,59800.0
2006-06-28 10:30:00,17.47,17.48,17.33,17.35,64800.0,16.2651,16.2744,16.1347,16.1533,64800.0
2006-06-28 11:00:00,17.36,17.36,16.99,17.03,152200.0,16.1626,16.1626,15.8182,15.8554,152200.0
2006-06-28 11:30:00,17.03,17.05,16.98,17.04,92800.0,15.8554,15.874,15.8089,15.8647,92800.0
2006-06-28 12:00:00,17.02,17.17,17.02,17.17,47800.0,15.8461,15.9858,15.8461,15.9858,47800.0
2006-06-28 12:30:00,17.14,17.15,17.06,17.09,29400.0,15.9578,15.9671,15.8833,15.9113,29400.0
2006-06-28 13:00:00,17.09,17.19,17.08,17.08,72600.0,15.9113,16.0044,15.902,15.902,72600.0
2006-06-28 13:30:00,17.08,17.11,17.04,17.11,30000.0,15.902,15.9299,15.8647,15.9299,30000.0
2006-06-28 14:00:00,17.11,17.18,17.1,17.18,83200.0,15.9299,15.9951,15.9206,15.9951,83200.0
2006-06-28 14:30:00,17.21,17.38,17.21,17.3,33800.0,16.023,16.1813,16.023,16.1068,33800.0
2006-06-28 15:00:00,17.3,17.3,17.21,17.26,18600.0,16.1068,16.1068,16.023,16.0695,18600.0
2006-06-28 15:30:00,17.29,17.34,17.24,17.33,46200.0,16.0975,16.144,16.0509,16.1347,46200.0
2006-06-29 09:30:00,17.53,17.83,17.5,17.76,46000.0,16.3209,16.6002,16.293,16.5351,46000.0
2006-06-29 10:00:00,17.75,17.86,17.68,17.68,51000.0,16.5257,16.6282,16.4606,16.4606,51000.0
2006-06-29 10:30:00,17.7,17.85,17.67,17.84,25800.0,16.4792,16.6188,16.4513,16.6095,25800.0
2006-06-29 11:00:00,17.85,17.89,17.73,17.76,48000.0,16.6188,16.6561,16.5071,16.5351,48000.0
2006-06-29 11:30:00,17.76,17.79,17.66,17.66,32600.0,16.5351,16.563,16.442,16.442,32600.0
2006-06-29 12:00:00,17.67,17.67,17.56,17.58,31400.0,16.4513,16.4513,16.3489,16.3675,31400.0
2006-06-29 12:30:00,17.56,17.57,17.47,17.48,22600.0,16.3489,16.3582,16.2651,16.2744,22600.0
2006-06-29 13:00:00,17.48,17.54,17.46,17.5,16600.0,16.2744,16.3302,16.2557,16.293,16600.0
2006-06-29 13:30:00,17.53,17.56,17.45,17.56,10600.0,16.3209,16.3489,16.2464,16.3489,10600.0
2006-06-29 14:00:00,17.58,17.8,17.54,17.59,82200.0,16.3675,16.5723,16.3302,16.3768,82200.0
2006-06-29 14:30:00,17.6,18.11,17.57,18.03,158200.0,16.3861,16.8609,16.3582,16.7864,158200.0
2006-06-29 15:00:00,18.04,18.2,18.01,18.15,132200.0,16.7957,16.9447,16.7678,16.8982,132200.0
2006-06-29 15:30:00,18.15,18.25,18.09,18.2,156000.0,16.8982,16.9913,16.8423,16.9447,156000.0
2006-06-30 09:30:00,18.28,18.46,18.2,18.28,94000.0,17.0192,17.1868,16.9447,17.0192,94000.0
2006-06-30 10:00:00,18.28,18.43,18.25,18.43,94600.0,17.0192,17.1588,16.9913,17.1588,94600.0
2006-06-30 10:30:00,18.42,18.47,18.37,18.47,137800.0,17.1495,17.1961,17.103,17.1961,137800.0
2006-06-30 11:00:00,18.47,18.51,18.43,18.43,61200.0,17.1961,17.2333,17.1588,17.1588,61200.0
2006-06-30 11:30:00,18.43,18.58,18.39,18.58,43400.0,17.1588,17.2985,17.1216,17.2985,43400.0
2006-06-30 12:00:00,18.59,18.64,18.49,18.53,72200.0,17.3078,17.3544,17.2147,17.2519,72200.0
2006-06-30 12:30:00,18.53,18.63,18.51,18.56,51000.0,17.2519,17.3451,17.2333,17.2799,51000.0
2006-06-30 13:00:00,18.56,18.63,18.54,18.56,44000.0,17.2799,17.3451,17.2613,17.2799,44000.0
2006-06-30 13:30:00,18.56,18.63,18.47,18.62,54400.0,17.2799,17.3451,17.1961,17.3357,54400.0
2006-06-30 14:00:00,18.61,18.64,18.49,18.54,73000.0,17.3264,17.3544,17.2147,17.2613,73000.0
2006-06-30 14:30:00,18.52,18.6,18.52,18.58,34800.0,17.2426,17.3171,17.2426,17.2985,34800.0
2006-06-30 15:00:00,18.59,18.65,18.49,18.64,76600.0,17.3078,17.3637,17.2147,17.3544,76600.0
2006-06-30 15:30:00,18.64,18.65,18.45,18.64,115400.0,17.3544,17.3637,17.1775,17.3544,115400.0
2006-07-03 09:30:00,18.67,18.75,18.65,18.65,43200.0,17.3823,17.4568,17.3637,17.3637,43200.0
2006-07-03 10:00:00,18.65,18.75,18.65,18.68,57400.0,17.3637,17.4568,17.3637,17.3916,57400.0
2006-07-03 10:30:00,18.69,18.74,18.68,18.7,71600.0,17.4009,17.4475,17.3916,17.4102,71600.0
2006-07-03 11:00:00,18.7,18.75,18.65,18.7,64000.0,17.4102,17.4568,17.3637,17.4102,64000.0
2006-07-03 11:30:00,18.69,18.73,18.61,18.62,40800.0,17.4009,17.4382,17.3264,17.3357,40800.0
2006-07-03 12:00:00,18.61,18.63,18.5,18.54,42000.0,17.3264,17.3451,17.224,17.2613,42000.0
2006-07-03 12:30:00,18.56,18.66,18.52,18.6,76400.0,17.2799,17.373,17.2426,17.3171,76400.0
2006-07-03 13:00:00,18.59,18.61,18.59,18.61,4600.0,17.3078,17.3264,17.3078,17.3264,4600.0
2006-07-03 13:30:00,18.61,18.61,18.61,18.61,0.0,17.3264,17.3264,17.3264,17.3264,0.0
2006-07-03 14:00:00,18.61,18.61,18.61,18.61,0.0,17.3264,17.3264,17.3264,17.3264,0.0
2006-07-03 14:30:00,18.61,18.61,18.61,18.61,0.0,17.3264,17.3264,17.3264,17.3264,0.0
2006-07-03 15:00:00,18.61,18.61,18.61,18.61,0.0,17.3264,17.3264,17.3264,17.3264,0.0
2006-07-03 15:30:00,18.61,18.61,18.61,18.61,0.0,17.3264,17.3264,17.3264,17.3264,0.0
2006-07-05 09:30:00,18.55,18.6,18.43,18.46,70600.0,17.2706,17.3171,17.1588,17.1868,70600.0
2006-07-05 10:00:00,18.46,18.58,18.35,18.51,109200.0,17.1868,17.2985,17.0844,17.2333,109200.0
2006-07-05 10:30:00,18.51,18.58,18.43,18.46,113800.0,17.2333,17.2985,17.1588,17.1868,113800.0
2006-07-05 11:00:00,18.42,18.47,18.38,18.38,152000.0,17.1495,17.1961,17.1123,17.1123,152000.0
2006-07-05 11:30:00,18.38,18.42,18.33,18.35,45200.0,17.1123,17.1495,17.0657,17.0844,45200.0
2006-07-05 12:00:00,18.35,18.36,18.27,18.28,43400.0,17.0844,17.0937,17.0099,17.0192,43400.0
2006-07-05 12:30:00,18.29,18.31,18.22,18.27,27000.0,17.0285,17.0471,16.9633,17.0099,27000.0
2006-07-05 13:00:00,18.29,18.38,18.28,18.32,27600.0,17.0285,17.1123,17.0192,17.0564,27600.0
2006-07-05 13:30:00,18.34,18.35,18.27,18.28,20400.0,17.0751,17.0844,17.0099,17.0192,20400.0
2006-07-05 14:00:00,18.27,18.32,18.24,18.26,29600.0,17.0099,17.0564,16.982,17.0006,29600.0
2006-07-05 14:30:00,18.26,18.35,18.22,18.3,83800.0,17.0006,17.0844,16.9633,17.0378,83800.0
2006-07-05 15:00:00,18.29,18.3,18.21,18.25,49200.0,17.0285,17.0378,16.954,16.9913,49200.0
2006-07-05 15:30:00,18.24,18.36,18.21,18.29,65800.0,16.982,17.0937,16.954,17.0285,65800.0
2006-07-06 09:30:00,18.3,18.45,18.18,18.35,49400.0,17.0378,17.1775,16.9261,17.0844,49400.0
2006-07-06 10:00:00,18.35,18.38,18.25,18.33,89200.0,17.0844,17.1123,16.9913,17.0657,89200.0
2006-07-06 10:30:00,18.33,18.33,18.27,18.32,66600.0,17.0657,17.0657,17.0099,17.0564,66600.0
2006-07-06 11:00:00,18.34,18.39,18.28,18.3,37800.0,17.0751,17.1216,17.0192,17.0378,37800.0
2006-07-06 11:30:00,18.31,18.31,18.23,18.25,32600.0,17.0471,17.0471,16.9726,16.9913,32600.0
2006-07-06 12:00:00,18.25,18.27,18.1,18.17,24600.0,16.9913,17.0099,16.8516,16.9168,24600.0
2006-07-06 12:30:00,18.15,18.25,18.11,18.18,103600.0,16.8982,16.9913,16.8609,16.9261,103600.0
2006-07-06 13:00:00,18.22,18.25,18.2,18.24,30200.0,16.9633,16.9913,16.9447,16.982,30200.0
2006-07-06 13:30:00,18.23,18.35,18.22,18.28,56600.0,16.9726,17.0844,16.9633,17.0192,56600.0
2006-07-06 14:00:00,18.25,18.27,18.15,18.18,72800.0,16.9913,17.0099,16.8982,16.9261,72800.0
2006-07-06 14:30:00,18.18,18.28,18.15,18.22,68800.0,16.9261,17.0192,16.8982,16.9633,68800.0
2006-07-06 15:00:00,18.22,18.29,18.18,18.24,72800.0,16.9633,17.0285,16.9261,16.982,72800.0
2006-07-06 15:30:00,18.23,18.29,18.22,18.28,75600.0,16.9726,17.0285,16.9633,17.0192,75600.0
2006-07-07 09:30:00,18.2,18.27,18.18,18.2,49800.0,16.9447,17.0099,16.9261,16.9447,49800.0
2006-07-07 10:00:00,18.2,18.33,18.19,18.25,32800.0,16.9447,17.0657,16.9354,16.9913,32800.0
2006-07-07 10:30:00,18.24,18.24,18.11,18.13,71800.0,16.982,16.982,16.8609,16.8795,71800.0
2006-07-07 11:00:00,18.1,18.2,18.04,18.17,60600.0,16.8516,16.9447,16.7957,16.9168,60600.0
2006-07-07 11:30:00,18.15,18.27,18.13,18.15,57600.0,16.8982,17.0099,16.8795,16.8982,57600.0
2006-07-07 12:00:00,18.15,18.25,18.1,18.24,36400.0,16.8982,16.9913,16.8516,16.982,36400.0
2006-07-07 12:30:00,18.25,18.28,18.18,18.18,21400.0,16.9913,17.0192,16.9261,16.9261,21400.0
2006-07-07 13:00:00,18.18,18.18,18.07,18.16,32000.0,16.9261,16.9261,16.8237,16.9075,32000.0
2006-07-07 13:30:00,18.16,18.23,18.14,18.21,39000.0,16.9075,16.9726,16.8888,16.954,39000.0
2006-07-07 14:00:00,18.21,18.26,18.18,18.22,49400.0,16.954,17.0006,16.9261,16.9633,49400.0
2006-07-07 14:30:00,18.22,18.24,18.11,18.17,104200.0,16.9633,16.982,16.8609,16.9168,104200.0
2006-07-07 15:00:00,18.18,18.18,18.08,18.11,94800.0,16.9261,16.9261,16.833,16.8609,94800.0
2006-07-07 15:30:00,18.11,18.18,18.06,18.1,122600.0,16.8609,16.9261,16.8144,16.8516,122600.0
2006-07-10 09:30:00,18.13,18.18,18.04,18.1,43800.0,16.8795,16.9261,16.7957,16.8516,43800.0
2006-07-10 10:00:00,18.13,18.16,18.05,18.1,36000.0,16.8795,16.9075,16.8051,16.8516,36000.0
2006-07-10 10:30:00,18.08,18.21,17.97,18.18,56800.0,16.833,16.954,16.7306,16.9261,56800.0
2006-07-10 11:00:00,18.16,18.24,18.15,18.23,29200.0,16.9075,16.982,16.8982,16.9726,29200.0
2006-07-10 11:30:00,18.21,18.3,18.16,18.28,28800.0,16.954,17.0378,16.9075,17.0192,28800.0
2006-07-10 12:00:00,18.29,18.29,18.18,18.21,34600.0,17.0285,17.0285,16.9261,16.954,34600.0
2006-07-10 12:30:00,18.21,18.25,18.06,18.06,42200.0,16.954,16.9913,16.8144,16.8144,42200.0
2006-07-10 13:00:00,18.06,18.06,17.98,18.02,49000.0,16.8144,16.8144,16.7399,16.7771,49000.0
2006-07-10 13:30:00,18.01,18.12,17.99,18.06,42800.0,16.7678,16.8702,16.7492,16.8144,42800.0
2006-07-10 14:00:00,18.06,18.13,18.03,18.11,43400.0,16.8144,16.8795,16.7864,16.8609,43400.0
2006-07-10 14:30:00,18.11,18.11,18.0,18.07,70400.0,16.8609,16.8609,16.7585,16.8237,70400.0
2006-07-10 15:00:00,18.07,18.18,18.03,18.17,35600.0,16.8237,16.9261,16.7864,16.9168,35600.0
2006-07-10 15:30:00,18.16,18.19,18.13,18.14,49200.0,16.9075,16.9354,16.8795,16.8888,49200.0
2006-07-11 09:30:00,18.1,18.17,17.85,17.9,129800.0,16.8516,16.9168,16.6188,16.6654,129800.0
2006-07-11 10:00:00,17.91,17.98,17.75,17.98,125400.0,16.6747,16.7399,16.5257,16.7399,125400.0
2006-07-11 10:30:00,17.96,17.96,17.78,17.85,53400.0,16.7213,16.7213,16.5537,16.6188,53400.0
2006-07-11 11:00:00,17.85,18.0,17.85,17.96,47200.0,16.6188,16.7585,16.6188,16.7213,47200.0
2006-07-11 11:30:00,17.99,18.06,17.95,18.04,21200.0,16.7492,16.8144,16.712,16.7957,21200.0
2006-07-11 12:00:00,18.03,18.1,18.0,18.07,38000.0,16.7864,16.8516,16.7585,16.8237,38000.0
2006-07-11 12:30:00,18.06,18.1,18.01,18.01,37200.0,16.8144,16.8516,16.7678,16.7678,37200.0
2006-07-11 13:00:00,18.0,18.03,17.96,18.03,29000.0,16.7585,16.7864,16.7213,16.7864,29000.0
2006-07-11 13:30:00,18.01,18.13,18.0,18.1,34000.0,16.7678,16.8795,16.7585,16.8516,34000.0
2006-07-11 14:00:00,18.1,18.23,18.09,18.2,43200.0,16.8516,16.9726,16.8423,16.9447,43200.0
2006-07-11 14:30:00,18.2,18.2,18.09,18.11,35800.0,16.9447,16.9447,16.8423,16.8609,35800.0
2006-07-11 15:00:00,18.1,18.38,18.09,18.28,53800.0,16.8516,17.1123,16.8423,17.0192,53800.0
2006-07-11 15:30:00,18.3,18.35,18.23,18.35,121200.0,17.0378,17.0844,16.9726,17.0844,121200.0
2006-07-12 09:30:00,18.3,18.33,18.18,18.24,45400.0,17.0378,17.0657,16.9261,16.982,45400.0
2006-07-12 10:00:00,18.3,18.3,18.16,18.21,34000.0,17.0378,17.0378,16.9075,16.954,34000.0
2006-07-12 10:30:00,18.21,18.22,18.08,18.11,87400.0,16.954,16.9633,16.833,16.8609,87400.0
2006-07-12 11:00:00,18.11,18.21,18.09,18.18,63400.0,16.8609,16.954,16.8423,16.9261,63400.0
2006-07-12 11:30:00,18.18,18.24,18.15,18.16,31600.0,16.9261,16.982,16.8982,16.9075,31600.0
2006-07-12 12:00:00,18.16,18.22,18.11,18.13,39600.0,16.9075,16.9633,16.8609,16.8795,39600.0
2006-07-12 12:30:00,18.14,18.25,18.14,18.22,57600.0,16.8888,16.9913,16.8888,16.9633,57600.0
2006-07-12 13:00:00,18.22,18.22,18.14,18.15,35600.0,16.9633,16.9633,16.8888,16.8982,35600.0
2006-07-12 13:30:00,18.15,18.18,18.09,18.13,44400.0,16.8982,16.9261,16.8423,16.8795,44400.0
2006-07-12 14:00:00,18.13,18.16,18.09,18.15,45600.0,16.8795,16.9075,16.8423,16.8982,45600.0
2006-07-12 14:30:00,18.16,18.18,18.03,18.05,58200.0,16.9075,16.9261,16.7864,16.8051,58200.0
2006-07-12 15:00:00,18.05,18.13,18.05,18.1,96600.0,16.8051,16.8795,16.8051,16.8516,96600.0
2006-07-12 15:30:00,18.1,18.14,18.02,18.05,139400.0,16.8516,16.8888,16.7771,16.8051,139400.0
2006-07-13 09:30:00,17.95,17.97,17.61,17.65,124200.0,16.712,16.7306,16.3954,16.4326,124200.0
2006-07-13 10:00:00,17.65,17.72,17.55,17.7,106400.0,16.4326,16.4978,16.3395,16.4792,106400.0
2006-07-13 10:30:00,17.71,17.82,17.53,17.58,81200.0,16.4885,16.5909,16.3209,16.3675,81200.0
2006-07-13 11:00:00,17.58,17.7,17.5,17.69,47000.0,16.3675,16.4792,16.293,16.4699,47000.0
2006-07-13 11:30:00,17.67,17.75,17.6,17.68,30400.0,16.4513,16.5257,16.3861,16.4606,30400.0
2006-07-13 12:00:00,17.71,17.78,17.65,17.66,41000.0,16.4885,16.5537,16.4326,16.442,41000.0
2006-07-13 12:30:00,17.68,17.73,17.61,17.64,24600.0,16.4606,16.5071,16.3954,16.4233,24600.0
2006-07-13 13:00:00,17.65,17.7,17.56,17.6,30200.0,16.4326,16.4792,16.3489,16.3861,30200.0
2006-07-13 13:30:00,17.58,17.62,17.45,17.47,53400.0,16.3675,16.4047,16.2464,16.2651,53400.0
2006-07-13 14:00:00,17.44,17.48,17.36,17.36,55000.0,16.2371,16.2744,16.1626,16.1626,55000.0
2006-07-13 14:30:00,17.36,17.36,17.2,17.25,107000.0,16.1626,16.1626,16.0137,16.0602,107000.0
2006-07-13 15:00:00,17.25,17.27,17.16,17.2,115400.0,16.0602,16.0789,15.9764,16.0137,115400.0
2006-07-13 15:30:00,17.2,17.26,17.13,17.17,157600.0,16.0137,16.0695,15.9485,15.9858,157600.0
2006-07-14 09:30:00,16.99,17.1,16.74,16.74,130600.0,15.8182,15.9206,15.5854,15.5854,130600.0
2006-07-14 10:00:00,16.68,16.92,16.68,16.9,48200.0,15.5295,15.753,15.5295,15.7344,48200.0
2006-07-14 10:30:00,16.88,16.93,16.75,16.76,73800.0,15.7158,15.7623,15.5947,15.604,73800.0
2006-07-14 11:00:00,16.76,16.76,16.46,16.46,87400.0,15.604,15.604,15.3247,15.3247,87400.0
2006-07-14 11:30:00,16.48,16.68,16.38,16.68,63000.0,15.3433,15.5295,15.2502,15.5295,63000.0
2006-07-14 12:00:00,16.69,16.71,16.58,16.58,69400.0,15.5389,15.5575,15.4364,15.4364,69400.0
2006-07-14 12:30:00,16.58,16.79,16.55,16.76,42800.0,15.4364,15.632,15.4085,15.604,42800.0
2006-07-14 13:00:00,16.75,16.85,16.67,16.85,45800.0,15.5947,15.6878,15.5202,15.6878,45800.0
2006-07-14 13:30:00,16.85,16.89,16.76,16.76,74800.0,15.6878,15.7251,15.604,15.604,74800.0
2006-07-14 14:00:00,16.75,16.82,16.66,16.73,86600.0,15.5947,15.6599,15.5109,15.5761,86600.0
2006-07-14 14:30:00,16.74,16.83,16.7,16.77,56400.0,15.5854,15.6692,15.5482,15.6133,56400.0
2006-07-14 15:00:00,16.79,16.93,16.78,16.89,41800.0,15.632,15.7623,15.6226,15.7251,41800.0
2006-07-14 15:30:00,16.89,17.06,16.85,16.86,82400.0,15.7251,15.8833,15.6878,15.6971,82400.0
2006-07-17 09:30:00,16.78,16.9,16.66,16.67,62200.0,15.6226,15.7344,15.5109,15.5202,62200.0
2006-07-17 10:00:00,16.67,16.68,16.54,16.58,36800.0,15.5202,15.5295,15.3992,15.4364,36800.0
2006-07-17 10:30:00,16.55,16.66,16.43,16.61,70600.0,15.4085,15.5109,15.2968,15.4644,70600.0
2006-07-17 11:00:00,16.61,16.7,16.48,16.58,56200.0,15.4644,15.5482,15.3433,15.4364,56200.0
2006-07-17 11:30:00,16.56,16.66,16.55,16.6,31000.0,15.4178,15.5109,15.4085,15.4551,31000.0
2006-07-17 12:00:00,16.6,16.6,16.5,16.59,11200.0,15.4551,15.4551,15.362,15.4458,11200.0
2006-07-17 12:30:00,16.61,16.68,16.6,16.68,51400.0,15.4644,15.5295,15.4551,15.5295,51400.0
2006-07-17 13:00:00,16.67,16.72,16.65,16.69,33000.0,15.5202,15.5668,15.5016,15.5389,33000.0
2006-07-17 13:30:00,16.69,16.69,16.6,16.65,58200.0,15.5389,15.5389,15.4551,15.5016,58200.0
2006-07-17 14:00:00,16.65,16.68,16.58,16.58,40400.0,15.5016,15.5295,15.4364,15.4364,40400.0
2006-07-17 14:30:00,16.58,16.61,16.51,16.51,34200.0,15.4364,15.4644,15.3713,15.3713,34200.0
2006-07-17 15:00:00,16.52,16.55,16.46,16.53,52000.0,15.3806,15.4085,15.3247,15.3899,52000.0
2006-07-17 15:30:00,16.53,16.66,16.52,16.56,188800.0,15.3899,15.5109,15.3806,15.4178,188800.0
2006-07-18 09:30:00,16.73,16.98,16.73,16.98,58000.0,15.5761,15.8089,15.5761,15.8089,58000.0
2006-07-18 10:00:00,16.97,16.99,16.74,16.74,37400.0,15.7995,15.8182,15.5854,15.5854,37400.0
2006-07-18 10:30:00,16.75,16.8,16.65,16.65,35400.0,15.5947,15.6413,15.5016,15.5016,35400.0
2006-07-18 11:00:00,16.67,16.67,16.46,16.54,34200.0,15.5202,15.5202,15.3247,15.3992,34200.0
2006-07-18 11:30:00,16.55,16.6,16.5,16.51,24200.0,15.4085,15.4551,15.362,15.3713,24200.0
2006-07-18 12:00:00,16.55,16.55,16.45,16.53,25800.0,15.4085,15.4085,15.3154,15.3899,25800.0
2006-07-18 12:30:00,16.53,16.6,16.44,16.47,39000.0,15.3899,15.4551,15.3061,15.334,39000.0
2006-07-18 13:00:00,16.44,16.46,16.38,16.45,36200.0,15.3061,15.3247,15.2502,15.3154,36200.0
2006-07-18 13:30:00,16.44,16.48,16.38,16.42,46000.0,15.3061,15.3433,15.2502,15.2875,46000.0
2006-07-18 14:00:00,16.43,16.58,16.36,16.54,68000.0,15.2968,15.4364,15.2316,15.3992,68000.0
2006-07-18 14:30:00,16.54,16.61,16.49,16.55,76600.0,15.3992,15.4644,15.3527,15.4085,76600.0
2006-07-18 15:00:00,16.57,16.57,16.46,16.57,96200.0,15.4271,15.4271,15.3247,15.4271,96200.0
2006-07-18 15:30:00,16.58,16.71,16.54,16.71,56200.0,15.4364,15.5575,15.3992,15.5575,56200.0
2006-07-19 09:30:00,16.7,17.2,16.7,17.03,71200.0,15.5482,16.0137,15.5482,15.8554,71200.0
2006-07-19 10:00:00,17.05,17.4,17.05,17.38,71000.0,15.874,16.1999,15.874,16.1813,71000.0
2006-07-19 10:30:00,17.38,17.5,17.37,17.41,60200.0,16.1813,16.293,16.172,16.2092,60200.0
2006-07-19 11:00:00,17.42,17.49,17.38,17.39,114600.0,16.2185,16.2837,16.1813,16.1906,114600.0
2006-07-19 11:30:00,17.39,17.48,17.36,17.46,38800.0,16.1906,16.2744,16.1626,16.2557,38800.0
2006-07-19 12:00:00,17.46,17.48,17.39,17.4,29800.0,16.2557,16.2744,16.1906,16.1999,29800.0
2006-07-19 12:30:00,17.4,17.48,17.37,17.46,30200.0,16.1999,16.2744,16.172,16.2557,30200.0
2006-07-19 13:00:00,17.48,17.66,17.48,17.63,53600.0,16.2744,16.442,16.2744,16.414,53600.0
2006-07-19 13:30:00,17.64,17.69,17.61,17.66,42400.0,16.4233,16.4699,16.3954,16.442,42400.0
2006-07-19 14:00:00,17.67,17.74,17.6,17.64,78200.0,16.4513,16.5164,16.3861,16.4233,78200.0
2006-07-19 14:30:00,17.64,17.74,17.64,17.7,88200.0,16.4233,16.5164,16.4233,16.4792,88200.0
2006-07-19 15:00:00,17.7,17.72,17.53,17.67,75000.0,16.4792,16.4978,16.3209,16.4513,75000.0
2006-07-19 15:30:00,17.67,17.75,17.64,17.67,127200.0,16.4513,16.5257,16.4233,16.4513,127200.0
2006-07-20 09:30:00,17.79,18.1,17.63,17.64,94800.0,16.563,16.8516,16.414,16.4233,94800.0
2006-07-20 10:00:00,17.63,17.63,17.33,17.39,45600.0,16.414,16.414,16.1347,16.1906,45600.0
2006-07-20 10:30:00,17.39,17.4,17.18,17.27,28400.0,16.1906,16.1999,15.9951,16.0789,28400.0
2006-07-20 11:00:00,17.3,17.32,17.2,17.23,30200.0,16.1068,16.1254,16.0137,16.0416,30200.0
2006-07-20 11:30:00,17.2,17.34,17.18,17.23,33200.0,16.0137,16.144,15.9951,16.0416,33200.0
2006-07-20 12:00:00,17.22,17.24,17.0,17.03,45800.0,16.0323,16.0509,15.8275,15.8554,45800.0
2006-07-20 12:30:00,17.01,17.05,16.93,16.99,35600.0,15.8368,15.874,15.7623,15.8182,35600.0
2006-07-20 13:00:00,17.0,17.04,16.93,17.0,27400.0,15.8275,15.8647,15.7623,15.8275,27400.0
2006-07-20 13:30:00,17.0,17.01,16.81,16.88,36400.0,15.8275,15.8368,15.6506,15.7158,36400.0
2006-07-20 14:00:00,16.88,16.9,16.65,16.69,50000.0,15.7158,15.7344,15.5016,15.5389,50000.0
2006-07-20 14:30:00,16.68,16.77,16.65,16.72,83800.0,15.5295,15.6133,15.5016,15.5668,83800.0
2006-07-20 15:00:00,16.7,16.74,16.5,16.53,63600.0,15.5482,15.5854,15.362,15.3899,63600.0
2006-07-20 15:30:00,16.54,16.55,16.23,16.36,180600.0,15.3992,15.4085,15.1106,15.2316,180600.0
2006-07-21 09:30:00,16.29,16.29,15.76,15.81,112600.0,15.1664,15.1664,14.673,14.7196,112600.0
2006-07-21 10:00:00,15.8,15.84,15.65,15.7,154800.0,14.7102,14.7475,14.5706,14.6171,154800.0
2006-07-21 10:30:00,15.71,15.95,15.67,15.91,115800.0,14.6264,14.8499,14.5892,14.8127,115800.0
2006-07-21 11:00:00,15.95,15.99,15.86,15.88,122600.0,14.8499,14.8871,14.7661,14.7847,122600.0
2006-07-21 11:30:00,15.88,16.1,15.84,16.09,126800.0,14.7847,14.9896,14.7475,14.9802,126800.0
2006-07-21 12:00:00,16.11,16.11,15.84,15.97,69600.0,14.9989,14.9989,14.7475,14.8685,69600.0
2006-07-21 12:30:00,15.97,16.0,15.85,15.9,34200.0,14.8685,14.8964,14.7568,14.8033,34200.0
2006-07-21 13:00:00,15.88,15.99,15.81,15.93,53000.0,14.7847,14.8871,14.7196,14.8313,53000.0
2006-07-21 13:30:00,15.96,16.16,15.96,16.1,64200.0,14.8592,15.0454,14.8592,14.9896,64200.0
2006-07-21 14:00:00,16.1,16.14,16.03,16.07,50200.0,14.9896,15.0268,14.9244,14.9616,50200.0
2006-07-21 14:30:00,16.08,16.15,15.97,16.0,45200.0,14.9709,15.0361,14.8685,14.8964,45200.0
2006-07-21 15:00:00,16.0,16.16,16.0,16.07,63800.0,14.8964,15.0454,14.8964,14.9616,63800.0
2006-07-21 15:30:00,16.1,16.18,16.07,16.09,58800.0,14.9896,15.064,14.9616,14.9802,58800.0
2006-07-24 09:30:00,16.08,16.31,15.97,15.99,134200.0,14.9709,15.1851,14.8685,14.8871,134200.0
2006-07-24 10:00:00,15.97,15.97,15.63,15.75,188600.0,14.8685,14.8685,14.552,14.6637,188600.0
2006-07-24 10:30:00,15.75,15.88,15.75,15.82,185000.0,14.6637,14.7847,14.6637,14.7289,185000.0
2006-07-24 11:00:00,15.82,15.84,15.7,15.75,126200.0,14.7289,14.7475,14.6171,14.6637,126200.0
2006-07-24 11:30:00,15.76,15.87,15.72,15.87,160200.0,14.673,14.7754,14.6358,14.7754,160200.0
2006-07-24 12:00:00,15.87,15.93,15.84,15.9,120000.0,14.7754,14.8313,14.7475,14.8033,120000.0
2006-07-24 12:30:00,15.88,15.9,15.82,15.89,55000.0,14.7847,14.8033,14.7289,14.794,55000.0
2006-07-24 13:00:00,15.88,15.95,15.88,15.95,141400.0,14.7847,14.8499,14.7847,14.8499,141400.0
2006-07-24 13:30:00,15.96,16.06,15.96,16.04,48800.0,14.8592,14.9523,14.8592,14.9337,48800.0
2006-07-24 14:00:00,16.04,16.11,15.98,16.09,27200.0,14.9337,14.9989,14.8778,14.9802,27200.0
2006-07-24 14:30:00,16.09,16.25,16.09,16.21,53400.0,14.9802,15.1292,14.9802,15.092,53400.0
2006-07-24 15:00:00,16.22,16.41,16.15,16.38,103400.0,15.1013,15.2782,15.0361,15.2502,103400.0
2006-07-24 15:30:00,16.38,16.4,16.23,16.25,164400.0,15.2502,15.2689,15.1106,15.1292,164400.0
2006-07-25 09:30:00,14.05,14.06,13.6,13.61,1307000.0,13.0809,13.0903,12.662,12.6713,1307000.0
2006-07-25 10:00:00,13.6,13.6,12.6,12.8,1929800.0,12.662,12.662,11.731,11.9172,1929800.0
2006-07-25 10:30:00,12.84,13.37,12.68,13.36,1256000.0,11.9544,12.4478,11.8054,12.4385,1256000.0
2006-07-25 11:00:00,13.33,13.52,13.21,13.32,767200.0,12.4106,12.5875,12.2989,12.4013,767200.0
2006-07-25 11:30:00,13.32,13.32,13.1,13.17,602400.0,12.4013,12.4013,12.1965,12.2616,602400.0
2006-07-25 12:00:00,13.17,13.33,13.15,13.25,346000.0,12.2616,12.4106,12.243,12.3361,346000.0
2006-07-25 12:30:00,13.24,13.26,13.22,13.22,1849400.0,12.3268,12.3454,12.3082,12.3082,1849400.0
2006-07-25 13:00:00,13.24,13.25,13.11,13.22,274200.0,12.3268,12.3361,12.2058,12.3082,274200.0
2006-07-25 13:30:00,13.21,13.78,13.21,13.7,1401600.0,12.2989,12.8296,12.2989,12.7551,1401600.0
2006-07-25 14:00:00,13.72,13.78,13.49,13.7,728200.0,12.7737,12.8296,12.5596,12.7551,728200.0
2006-07-25 14:30:00,13.7,13.72,13.36,13.42,672200.0,12.7551,12.7737,12.4385,12.4944,672200.0
2006-07-25 15:00:00,13.41,13.42,12.85,12.87,670600.0,12.4851,12.4944,11.9637,11.9823,670600.0
2006-07-25 15:30:00,12.87,12.87,12.38,12.75,1834800.0,11.9823,11.9823,11.5261,11.8706,1834800.0
2006-07-26 09:30:00,12.9,13.02,12.59,12.75,479800.0,12.0103,12.122,11.7216,11.8706,479800.0
2006-07-26 10:00:00,12.78,12.78,12.59,12.72,305000.0,11.8985,11.8985,11.7216,11.8427,305000.0
2006-07-26 10:30:00,12.71,12.74,12.43,12.47,462000.0,11.8334,11.8613,11.5727,11.6099,462000.0
2006-07-26 11:00:00,12.48,12.63,12.45,12.6,312600.0,11.6192,11.7589,11.5913,11.731,312600.0
2006-07-26 11:30:00,12.6,12.65,12.56,12.65,338600.0,11.731,11.7775,11.6937,11.7775,338600.0
2006-07-26 12:00:00,12.68,12.82,12.68,12.79,200800.0,11.8054,11.9358,11.8054,11.9078,200800.0
2006-07-26 12:30:00,12.8,12.83,12.74,12.76,157400.0,11.9172,11.9451,11.8613,11.8799,157400.0
2006-07-26 13:00:00,12.78,12.78,12.68,12.74,112200.0,11.8985,11.8985,11.8054,11.8613,112200.0
2006-07-26 13:30:00,12.76,12.83,12.73,12.75,182200.0,11.8799,11.9451,11.852,11.8706,182200.0
2006-07-26 14:00:00,12.74,12.85,12.74,12.81,318200.0,11.8613,11.9637,11.8613,11.9265,318200.0
2006-07-26 14:30:00,12.81,12.88,12.78,12.8,344400.0,11.9265,11.9916,11.8985,11.9172,344400.0
2006-07-26 15:00:00,12.8,12.83,12.68,12.72,303400.0,11.9172,11.9451,11.8054,11.8427,303400.0
2006-07-26 15:30:00,12.72,12.75,12.62,12.65,422200.0,11.8427,11.8706,11.7496,11.7775,422200.0
2006-07-27 09:30:00,13.0,13.07,12.87,12.88,452800.0,12.1034,12.1685,11.9823,11.9916,452800.0
2006-07-27 10:00:00,12.88,13.02,12.83,13.01,380400.0,11.9916,12.122,11.9451,12.1127,380400.0
2006-07-27 10:30:00,13.02,13.22,13.0,13.18,281800.0,12.122,12.3082,12.1034,12.2709,281800.0
2006-07-27 11:00:00,13.15,13.19,13.02,13.09,185800.0,12.243,12.2803,12.122,12.1872,185800.0
2006-07-27 11:30:00,13.09,13.11,12.99,13.02,153200.0,12.1872,12.2058,12.0941,12.122,153200.0
2006-07-27 12:00:00,13.02,13.09,13.0,13.04,129000.0,12.122,12.1872,12.1034,12.1406,129000.0
2006-07-27 12:30:00,13.03,13.05,12.95,12.96,104000.0,12.1313,12.1499,12.0568,12.0661,104000.0
2006-07-27 13:00:00,12.96,13.01,12.94,13.0,121600.0,12.0661,12.1127,12.0475,12.1034,121600.0
2006-07-27 13:30:00,12.99,12.99,12.9,12.9,242400.0,12.0941,12.0941,12.0103,12.0103,242400.0
2006-07-27 14:00:00,12.88,12.9,12.8,12.89,146800.0,11.9916,12.0103,11.9172,12.001,146800.0
2006-07-27 14:30:00,12.89,12.9,12.75,12.82,147000.0,12.001,12.0103,11.8706,11.9358,147000.0
2006-07-27 15:00:00,12.81,12.85,12.78,12.8,160000.0,11.9265,11.9637,11.8985,11.9172,160000.0
2006-07-27 15:30:00,12.8,12.86,12.75,12.78,216600.0,11.9172,11.973,11.8706,11.8985,216600.0
2006-07-28 09:30:00,12.83,12.97,12.77,12.84,200200.0,11.9451,12.0754,11.8892,11.9544,200200.0
2006-07-28 10:00:00,12.88,12.96,12.85,12.91,142400.0,11.9916,12.0661,11.9637,12.0196,142400.0
2006-07-28 10:30:00,12.93,13.0,12.91,12.98,121600.0,12.0382,12.1034,12.0196,12.0847,121600.0
2006-07-28 11:00:00,12.95,13.14,12.95,13.1,172400.0,12.0568,12.2337,12.0568,12.1965,172400.0
2006-07-28 11:30:00,13.1,13.15,13.03,13.12,103600.0,12.1965,12.243,12.1313,12.2151,103600.0
2006-07-28 12:00:00,13.11,13.13,13.03,13.13,61600.0,12.2058,12.2244,12.1313,12.2244,61600.0
2006-07-28 12:30:00,13.13,13.21,13.1,13.19,64000.0,12.2244,12.2989,12.1965,12.2803,64000.0
2006-07-28 13:00:00,13.19,13.24,13.13,13.23,92200.0,12.2803,12.3268,12.2244,12.3175,92200.0
2006-07-28 13:30:00,13.23,13.25,13.08,13.1,116000.0,12.3175,12.3361,12.1778,12.1965,116000.0
2006-07-28 14:00:00,13.11,13.14,13.02,13.05,96400.0,12.2058,12.2337,12.122,12.1499,96400.0
2006-07-28 14:30:00,13.06,13.21,13.03,13.14,101200.0,12.1592,12.2989,12.1313,12.2337,101200.0
2006-07-28 15:00:00,13.13,13.19,13.09,13.18,80800.0,12.2244,12.2803,12.1872,12.2709,80800.0
2006-07-28 15:30:00,13.19,13.22,13.06,13.08,164400.0,12.2803,12.3082,12.1592,12.1778,164400.0
2006-07-31 09:30:00,13.15,13.28,13.13,13.21,211800.0,12.243,12.3641,12.2244,12.2989,211800.0
2006-07-31 10:00:00,13.22,13.38,13.16,13.38,192400.0,12.3082,12.4572,12.2523,12.4572,192400.0
2006-07-31 10:30:00,13.39,13.49,13.34,13.37,145000.0,12.4665,12.5596,12.4199,12.4478,145000.0
2006-07-31 11:00:00,13.38,13.38,13.25,13.26,109400.0,12.4572,12.4572,12.3361,12.3454,109400.0
2006-07-31 11:30:00,13.26,13.4,13.25,13.3,121800.0,12.3454,12.4758,12.3361,12.3827,121800.0
2006-07-31 12:00:00,13.3,13.33,13.3,13.31,64400.0,12.3827,12.4106,12.3827,12.392,64400.0
2006-07-31 12:30:00,13.31,13.33,13.27,13.28,58800.0,12.392,12.4106,12.3547,12.3641,58800.0
2006-07-31 13:00:00,13.29,13.32,13.26,13.31,42800.0,12.3734,12.4013,12.3454,12.392,42800.0
2006-07-31 13:30:00,13.3,13.33,13.28,13.31,55600.0,12.3827,12.4106,12.3641,12.392,55600.0
2006-07-31 14:00:00,13.31,13.35,13.29,13.31,63600.0,12.392,12.4292,12.3734,12.392,63600.0
2006-07-31 14:30:00,13.3,13.3,13.26,13.27,40800.0,12.3827,12.3827,12.3454,12.3547,40800.0
2006-07-31 15:00:00,13.28,13.31,13.26,13.3,94600.0,12.3641,12.392,12.3454,12.3827,94600.0
2006-07-31 15:30:00,13.3,13.3,13.25,13.26,239600.0,12.3827,12.3827,12.3361,12.3454,239600.0
2006-08-01 09:30:00,13.27,13.34,13.17,13.28,203000.0,12.3547,12.4199,12.2616,12.3641,203000.0
2006-08-01 10:00:00,13.3,13.3,12.97,13.18,225600.0,12.3827,12.3827,12.0754,12.2709,225600.0
2006-08-01 10:30:00,13.17,13.25,13.0,13.07,161600.0,12.2616,12.3361,12.1034,12.1685,161600.0
2006-08-01 11:00:00,13.05,13.17,13.04,13.17,58600.0,12.1499,12.2616,12.1406,12.2616,58600.0
2006-08-01 11:30:00,13.18,13.21,13.1,13.15,43400.0,12.2709,12.2989,12.1965,12.243,43400.0
2006-08-01 12:00:00,13.18,13.18,13.09,13.17,40200.0,12.2709,12.2709,12.1872,12.2616,40200.0
2006-08-01 12:30:00,13.17,13.2,13.13,13.19,68600.0,12.2616,12.2896,12.2244,12.2803,68600.0
2006-08-01 13:00:00,13.2,13.24,13.15,13.22,109000.0,12.2896,12.3268,12.243,12.3082,109000.0
2006-08-01 13:30:00,13.21,13.21,13.1,13.15,73400.0,12.2989,12.2989,12.1965,12.243,73400.0
2006-08-01 14:00:00,13.15,13.2,13.08,13.09,65200.0,12.243,12.2896,12.1778,12.1872,65200.0
2006-08-01 14:30:00,13.1,13.1,13.03,13.08,70600.0,12.1965,12.1965,12.1313,12.1778,70600.0
2006-08-01 15:00:00,13.07,13.07,12.88,12.95,150000.0,12.1685,12.1685,11.9916,12.0568,150000.0
2006-08-01 15:30:00,12.94,13.04,12.94,12.95,165200.0,12.0475,12.1406,12.0475,12.0568,165200.0
2006-08-02 09:30:00,13.03,13.24,13.03,13.1,93400.0,12.1313,12.3268,12.1313,12.1965,93400.0
2006-08-02 10:00:00,13.08,13.1,12.98,12.98,98800.0,12.1778,12.1965,12.0847,12.0847,98800.0
2006-08-02 10:30:00,12.97,13.11,12.96,13.06,43800.0,12.0754,12.2058,12.0661,12.1592,43800.0
2006-08-02 11:00:00,13.06,13.2,13.06,13.15,68200.0,12.1592,12.2896,12.1592,12.243,68200.0
2006-08-02 11:30:00,13.14,13.2,13.13,13.18,58600.0,12.2337,12.2896,12.2244,12.2709,58600.0
2006-08-02 12:00:00,13.17,13.2,13.08,13.11,89200.0,12.2616,12.2896,12.1778,12.2058,89200.0
2006-08-02 12:30:00,13.12,13.15,13.09,13.11,43600.0,12.2151,12.243,12.1872,12.2058,43600.0
2006-08-02 13:00:00,13.11,13.16,13.08,13.15,44400.0,12.2058,12.2523,12.1778,12.243,44400.0
2006-08-02 13:30:00,13.17,13.17,13.12,13.16,33200.0,12.2616,12.2616,12.2151,12.2523,33200.0
2006-08-02 14:00:00,13.14,13.18,13.03,13.05,64800.0,12.2337,12.2709,12.1313,12.1499,64800.0
2006-08-02 14:30:00,13.06,13.12,13.0,13.06,72000.0,12.1592,12.2151,12.1034,12.1592,72000.0
2006-08-02 15:00:00,13.05,13.06,12.93,13.04,120200.0,12.1499,12.1592,12.0382,12.1406,120200.0
2006-08-02 15:30:00,13.04,13.12,13.04,13.09,125200.0,12.1406,12.2151,12.1406,12.1872,125200.0
2006-08-03 09:30:00,12.99,13.13,12.9,13.04,137800.0,12.0941,12.2244,12.0103,12.1406,137800.0
2006-08-03 10:00:00,13.04,13.2,12.98,13.13,90800.0,12.1406,12.2896,12.0847,12.2244,90800.0
2006-08-03 10:30:00,13.1,13.22,13.06,13.21,75600.0,12.1965,12.3082,12.1592,12.2989,75600.0
2006-08-03 11:00:00,13.24,13.24,13.05,13.14,103800.0,12.3268,12.3268,12.1499,12.2337,103800.0
2006-08-03 11:30:00,13.13,13.15,13.06,13.1,52600.0,12.2244,12.243,12.1592,12.1965,52600.0
2006-08-03 12:00:00,13.09,13.1,13.04,13.09,45000.0,12.1872,12.1965,12.1406,12.1872,45000.0
2006-08-03 12:30:00,13.09,13.21,13.09,13.2,47200.0,12.1872,12.2989,12.1872,12.2896,47200.0
2006-08-03 13:00:00,13.2,13.3,13.2,13.28,120800.0,12.2896,12.3827,12.2896,12.3641,120800.0
2006-08-03 13:30:00,13.26,13.28,13.2,13.28,83000.0,12.3454,12.3641,12.2896,12.3641,83000.0
2006-08-03 14:00:00,13.28,13.3,13.15,13.15,176000.0,12.3641,12.3827,12.243,12.243,176000.0
2006-08-03 14:30:00,13.15,13.24,13.15,13.22,173600.0,12.243,12.3268,12.243,12.3082,173600.0
2006-08-03 15:00:00,13.22,13.24,13.17,13.2,176400.0,12.3082,12.3268,12.2616,12.2896,176400.0
2006-08-03 15:30:00,13.19,13.2,13.1,13.15,245400.0,12.2803,12.2896,12.1965,12.243,245400.0
2006-08-04 09:30:00,13.72,13.93,13.72,13.77,447600.0,12.7737,12.9692,12.7737,12.8203,447600.0
2006-08-04 10:00:00,13.78,13.8,13.65,13.67,187000.0,12.8296,12.8482,12.7085,12.7272,187000.0
2006-08-04 10:30:00,13.69,13.74,13.59,13.61,137400.0,12.7458,12.7923,12.6527,12.6713,137400.0
2006-08-04 11:00:00,13.6,13.62,13.5,13.57,111000.0,12.662,12.6806,12.5689,12.6341,111000.0
2006-08-04 11:30:00,13.58,13.6,13.45,13.46,104800.0,12.6434,12.662,12.5223,12.5316,104800.0
2006-08-04 12:00:00,13.46,13.46,13.32,13.38,118600.0,12.5316,12.5316,12.4013,12.4572,118600.0
2006-08-04 12:30:00,13.38,13.44,13.29,13.33,81000.0,12.4572,12.513,12.3734,12.4106,81000.0
2006-08-04 13:00:00,13.33,13.38,13.22,13.27,86200.0,12.4106,12.4572,12.3082,12.3547,86200.0
2006-08-04 13:30:00,13.27,13.38,13.2,13.36,107200.0,12.3547,12.4572,12.2896,12.4385,107200.0
2006-08-04 14:00:00,13.33,13.43,13.25,13.28,89400.0,12.4106,12.5037,12.3361,12.3641,89400.0
2006-08-04 14:30:00,13.29,13.36,13.23,13.24,109600.0,12.3734,12.4385,12.3175,12.3268,109600.0
2006-08-04 15:00:00,13.24,13.35,13.22,13.33,211000.0,12.3268,12.4292,12.3082,12.4106,211000.0
2006-08-04 15:30:00,13.35,13.38,13.32,13.34,230800.0,12.4292,12.4572,12.4013,12.4199,230800.0
2006-08-07 09:30:00,13.25,13.54,13.17,13.37,133800.0,12.3361,12.6061,12.2616,12.4478,133800.0
2006-08-07 10:00:00,13.38,13.38,13.23,13.26,74800.0,12.4572,12.4572,12.3175,12.3454,74800.0
2006-08-07 10:30:00,13.26,13.35,13.19,13.3,115800.0,12.3454,12.4292,12.2803,12.3827,115800.0
2006-08-07 11:00:00,13.3,13.39,13.22,13.31,135400.0,12.3827,12.4665,12.3082,12.392,135400.0
2006-08-07 11:30:00,13.3,13.4,13.3,13.34,63600.0,12.3827,12.4758,12.3827,12.4199,63600.0
2006-08-07 12:00:00,13.36,13.38,13.33,13.33,19400.0,12.4385,12.4572,12.4106,12.4106,19400.0
2006-08-07 12:30:00,13.34,13.46,13.34,13.38,83800.0,12.4199,12.5316,12.4199,12.4572,83800.0
2006-08-07 13:00:00,13.4,13.4,13.34,13.39,36200.0,12.4758,12.4758,12.4199,12.4665,36200.0
2006-08-07 13:30:00,13.39,13.44,13.36,13.41,55600.0,12.4665,12.513,12.4385,12.4851,55600.0
2006-08-07 14:00:00,13.41,13.47,13.34,13.35,88000.0,12.4851,12.5409,12.4199,12.4292,88000.0
2006-08-07 14:30:00,13.34,13.35,13.3,13.31,46000.0,12.4199,12.4292,12.3827,12.392,46000.0
2006-08-07 15:00:00,13.31,13.34,13.26,13.31,81000.0,12.392,12.4199,12.3454,12.392,81000.0
2006-08-07 15:30:00,13.31,13.37,13.29,13.33,98600.0,12.392,12.4478,12.3734,12.4106,98600.0
2006-08-08 09:30:00,13.38,13.44,13.3,13.37,102200.0,12.4572,12.513,12.3827,12.4478,102200.0
2006-08-08 10:00:00,13.4,13.47,13.34,13.38,75800.0,12.4758,12.5409,12.4199,12.4572,75800.0
2006-08-08 10:30:00,13.38,13.44,13.33,13.43,56000.0,12.4572,12.513,12.4106,12.5037,56000.0
2006-08-08 11:00:00,13.43,13.46,13.37,13.46,63800.0,12.5037,12.5316,12.4478,12.5316,63800.0
2006-08-08 11:30:00,13.47,13.47,13.4,13.4,50200.0,12.5409,12.5409,12.4758,12.4758,50200.0
2006-08-08 12:00:00,13.42,13.42,13.37,13.38,25000.0,12.4944,12.4944,12.4478,12.4572,25000.0
2006-08-08 12:30:00,13.37,13.41,13.35,13.37,23000.0,12.4478,12.4851,12.4292,12.4478,23000.0
2006-08-08 13:00:00,13.37,13.43,13.35,13.37,39200.0,12.4478,12.5037,12.4292,12.4478,39200.0
2006-08-08 13:30:00,13.36,13.37,13.31,13.32,43200.0,12.4385,12.4478,12.392,12.4013,43200.0
2006-08-08 14:00:00,13.32,13.47,13.22,13.28,103000.0,12.4013,12.5409,12.3082,12.3641,103000.0
2006-08-08 14:30:00,13.28,13.31,13.2,13.29,157600.0,12.3641,12.392,12.2896,12.3734,157600.0
2006-08-08 15:00:00,13.29,13.31,13.17,13.18,190200.0,12.3734,12.392,12.2616,12.2709,190200.0
2006-08-08 15:30:00,13.17,13.22,13.12,13.14,166000.0,12.2616,12.3082,12.2151,12.2337,166000.0
2006-08-09 09:30:00,13.24,13.35,13.03,13.03,73200.0,12.3268,12.4292,12.1313,12.1313,73200.0
2006-08-09 10:00:00,13.05,13.14,12.92,12.92,92600.0,12.1499,12.2337,12.0289,12.0289,92600.0
2006-08-09 10:30:00,12.92,13.01,12.88,12.97,98600.0,12.0289,12.1127,11.9916,12.0754,98600.0
2006-08-09 11:00:00,12.97,13.11,12.97,13.1,66600.0,12.0754,12.2058,12.0754,12.1965,66600.0
2006-08-09 11:30:00,13.11,13.21,13.11,13.16,36800.0,12.2058,12.2989,12.2058,12.2523,36800.0
2006-08-09 12:00:00,13.17,13.17,13.06,13.09,43000.0,12.2616,12.2616,12.1592,12.1872,43000.0
2006-08-09 12:30:00,13.1,13.1,13.0,13.01,33600.0,12.1965,12.1965,12.1034,12.1127,33600.0
2006-08-09 13:00:00,13.0,13.07,12.97,13.01,61800.0,12.1034,12.1685,12.0754,12.1127,61800.0
2006-08-09 13:30:00,13.01,13.02,12.95,12.96,103000.0,12.1127,12.122,12.0568,12.0661,103000.0
2006-08-09 14:00:00,12.95,12.97,12.81,12.83,222200.0,12.0568,12.0754,11.9265,11.9451,222200.0
2006-08-09 14:30:00,12.83,12.9,12.72,12.74,138200.0,11.9451,12.0103,11.8427,11.8613,138200.0
2006-08-09 15:00:00,12.75,12.81,12.72,12.74,119800.0,11.8706,11.9265,11.8427,11.8613,119800.0
2006-08-09 15:30:00,12.74,12.77,12.71,12.74,135800.0,11.8613,11.8892,11.8334,11.8613,135800.0
2006-08-10 09:30:00,12.68,12.87,12.68,12.85,108200.0,11.8054,11.9823,11.8054,11.9637,108200.0
2006-08-10 10:00:00,12.81,12.87,12.69,12.86,66400.0,11.9265,11.9823,11.8147,11.973,66400.0
2006-08-10 10:30:00,12.85,12.92,12.78,12.82,62000.0,11.9637,12.0289,11.8985,11.9358,62000.0
2006-08-10 11:00:00,12.8,12.9,12.8,12.81,108000.0,11.9172,12.0103,11.9172,11.9265,108000.0
2006-08-10 11:30:00,12.82,12.83,12.76,12.83,48600.0,11.9358,11.9451,11.8799,11.9451,48600.0
2006-08-10 12:00:00,12.83,12.85,12.75,12.76,49000.0,11.9451,11.9637,11.8706,11.8799,49000.0
2006-08-10 12:30:00,12.76,12.83,12.71,12.81,52200.0,11.8799,11.9451,11.8334,11.9265,52200.0
2006-08-10 13:00:00,12.81,12.81,12.72,12.78,42200.0,11.9265,11.9265,11.8427,11.8985,42200.0
2006-08-10 13:30:00,12.79,12.92,12.79,12.88,69600.0,11.9078,12.0289,11.9078,11.9916,69600.0
2006-08-10 14:00:00,12.88,12.97,12.87,12.89,73000.0,11.9916,12.0754,11.9823,12.001,73000.0
2006-08-10 14:30:00,12.89,12.94,12.81,12.85,59200.0,12.001,12.0475,11.9265,11.9637,59200.0
2006-08-10 15:00:00,12.86,12.87,12.78,12.86,87400.0,11.973,11.9823,11.8985,11.973,87400.0
2006-08-10 15:30:00,12.86,12.93,12.84,12.88,151000.0,11.973,12.0382,11.9544,11.9916,151000.0
2006-08-11 09:30:00,12.85,12.88,12.72,12.79,79600.0,11.9637,11.9916,11.8427,11.9078,79600.0
2006-08-11 10:00:00,12.76,12.78,12.68,12.77,82000.0,11.8799,11.8985,11.8054,11.8892,82000.0
2006-08-11 10:30:00,12.76,12.76,12.67,12.69,43200.0,11.8799,11.8799,11.7961,11.8147,43200.0
2006-08-11 11:00:00,12.69,12.76,12.64,12.66,50200.0,11.8147,11.8799,11.7682,11.7868,50200.0
2006-08-11 11:30:00,12.67,12.71,12.6,12.63,42200.0,11.7961,11.8334,11.731,11.7589,42200.0
2006-08-11 12:00:00,12.63,12.63,12.56,12.58,30000.0,11.7589,11.7589,11.6937,11.7123,30000.0
2006-08-11 12:30:00,12.6,12.63,12.58,12.61,39400.0,11.731,11.7589,11.7123,11.7403,39400.0
2006-08-11 13:00:00,12.61,12.63,12.56,12.59,23000.0,11.7403,11.7589,11.6937,11.7216,23000.0
2006-08-11 13:30:00,12.59,12.69,12.58,12.69,25800.0,11.7216,11.8147,11.7123,11.8147,25800.0
2006-08-11 14:00:00,12.71,12.72,12.62,12.63,45800.0,11.8334,11.8427,11.7496,11.7589,45800.0
2006-08-11 14:30:00,12.63,12.72,12.62,12.67,147400.0,11.7589,11.8427,11.7496,11.7961,147400.0
2006-08-11 15:00:00,12.67,12.7,12.63,12.69,24400.0,11.7961,11.8241,11.7589,11.8147,24400.0
2006-08-11 15:30:00,12.7,12.71,12.64,12.64,70000.0,11.8241,11.8334,11.7682,11.7682,70000.0
2006-08-14 09:30:00,12.75,12.84,12.74,12.76,37000.0,11.8706,11.9544,11.8613,11.8799,37000.0
2006-08-14 10:00:00,12.75,12.78,12.63,12.68,98200.0,11.8706,11.8985,11.7589,11.8054,98200.0
2006-08-14 10:30:00,12.68,12.77,12.67,12.77,37600.0,11.8054,11.8892,11.7961,11.8892,37600.0
2006-08-14 11:00:00,12.77,12.9,12.76,12.87,69200.0,11.8892,12.0103,11.8799,11.9823,69200.0
2006-08-14 11:30:00,12.86,12.97,12.85,12.93,34200.0,11.973,12.0754,11.9637,12.0382,34200.0
2006-08-14 12:00:00,12.94,12.97,12.9,12.94,45400.0,12.0475,12.0754,12.0103,12.0475,45400.0
2006-08-14 12:30:00,12.94,12.94,12.88,12.88,22400.0,12.0475,12.0475,11.9916,11.9916,22400.0
2006-08-14 13:00:00,12.88,12.88,12.83,12.83,23200.0,11.9916,11.9916,11.9451,11.9451,23200.0
2006-08-14 13:30:00,12.83,12.85,12.76,12.76,25000.0,11.9451,11.9637,11.8799,11.8799,25000.0
2006-08-14 14:00:00,12.76,12.77,12.7,12.72,89000.0,11.8799,11.8892,11.8241,11.8427,89000.0
2006-08-14 14:30:00,12.73,12.73,12.63,12.65,76800.0,11.852,11.852,11.7589,11.7775,76800.0
2006-08-14 15:00:00,12.64,12.69,12.61,12.63,68200.0,11.7682,11.8147,11.7403,11.7589,68200.0
2006-08-14 15:30:00,12.63,12.71,12.63,12.63,77000.0,11.7589,11.8334,11.7589,11.7589,77000.0
2006-08-15 09:30:00,12.76,13.05,12.76,12.87,130400.0,11.8844,12.1545,11.8844,11.9869,130400.0
2006-08-15 10:00:00,12.9,13.0,12.87,12.9,57600.0,12.0148,12.108,11.9869,12.0148,57600.0
2006-08-15 10:30:00,12.92,13.03,12.92,13.03,72200.0,12.0335,12.1359,12.0335,12.1359,72200.0
2006-08-15 11:00:00,13.03,13.12,13.03,13.08,53600.0,12.1359,12.2197,12.1359,12.1825,53600.0
2006-08-15 11:30:00,13.08,13.08,12.99,12.99,27400.0,12.1825,12.1825,12.0987,12.0987,27400.0
2006-08-15 12:00:00,12.97,13.05,12.97,12.99,37400.0,12.08,12.1545,12.08,12.0987,37400.0
2006-08-15 12:30:00,13.01,13.03,12.99,13.02,21200.0,12.1173,12.1359,12.0987,12.1266,21200.0
2006-08-15 13:00:00,13.03,13.03,12.87,12.93,21600.0,12.1359,12.1359,11.9869,12.0428,21600.0
2006-08-15 13:30:00,12.91,12.97,12.9,12.97,22000.0,12.0241,12.08,12.0148,12.08,22000.0
2006-08-15 14:00:00,12.95,13.04,12.9,12.98,40200.0,12.0614,12.1452,12.0148,12.0893,40200.0
2006-08-15 14:30:00,12.99,13.06,12.97,13.05,36200.0,12.0987,12.1639,12.08,12.1545,36200.0
2006-08-15 15:00:00,13.06,13.08,13.02,13.08,63000.0,12.1639,12.1825,12.1266,12.1825,63000.0
2006-08-15 15:30:00,13.08,13.15,13.04,13.13,93000.0,12.1825,12.2477,12.1452,12.229,93000.0
2006-08-16 09:30:00,13.25,13.38,13.21,13.34,60600.0,12.3408,12.4619,12.3036,12.4246,60600.0
2006-08-16 10:00:00,13.31,13.33,13.25,13.29,64600.0,12.3967,12.4153,12.3408,12.3781,64600.0
2006-08-16 10:30:00,13.3,13.37,13.25,13.35,46800.0,12.3874,12.4526,12.3408,12.434,46800.0
2006-08-16 11:00:00,13.34,13.35,13.21,13.27,48400.0,12.4246,12.434,12.3036,12.3594,48400.0
2006-08-16 11:30:00,13.26,13.3,13.24,13.26,17200.0,12.3501,12.3874,12.3315,12.3501,17200.0
2006-08-16 12:00:00,13.24,13.36,13.24,13.36,50400.0,12.3315,12.4433,12.3315,12.4433,50400.0
2006-08-16 12:30:00,13.35,13.42,13.32,13.4,49800.0,12.434,12.4992,12.406,12.4805,49800.0
2006-08-16 13:00:00,13.42,13.43,13.34,13.34,45600.0,12.4992,12.5085,12.4246,12.4246,45600.0
2006-08-16 13:30:00,13.35,13.36,13.31,13.32,14400.0,12.434,12.4433,12.3967,12.406,14400.0
2006-08-16 14:00:00,13.33,13.4,13.31,13.38,17800.0,12.4153,12.4805,12.3967,12.4619,17800.0
2006-08-16 14:30:00,13.38,13.49,13.34,13.47,47200.0,12.4619,12.5643,12.4246,12.5457,47200.0
2006-08-16 15:00:00,13.47,13.55,13.45,13.53,78800.0,12.5457,12.6202,12.5271,12.6016,78800.0
2006-08-16 15:30:00,13.54,13.56,13.49,13.56,198000.0,12.6109,12.6295,12.5643,12.6295,198000.0
2006-08-17 09:30:00,13.44,13.55,13.43,13.49,65800.0,12.5178,12.6202,12.5085,12.5643,65800.0
2006-08-17 10:00:00,13.51,13.6,13.49,13.54,132800.0,12.583,12.6668,12.5643,12.6109,132800.0
2006-08-17 10:30:00,13.51,13.52,13.43,13.51,113800.0,12.583,12.5923,12.5085,12.583,113800.0
2006-08-17 11:00:00,13.51,13.56,13.46,13.56,102200.0,12.583,12.6295,12.5364,12.6295,102200.0
2006-08-17 11:30:00,13.53,13.56,13.51,13.53,32600.0,12.6016,12.6295,12.583,12.6016,32600.0
2006-08-17 12:00:00,13.51,13.62,13.5,13.6,59200.0,12.583,12.6854,12.5737,12.6668,59200.0
2006-08-17 12:30:00,13.59,13.63,13.57,13.6,52800.0,12.6575,12.6947,12.6389,12.6668,52800.0
2006-08-17 13:00:00,13.6,13.65,13.6,13.65,84800.0,12.6668,12.7134,12.6668,12.7134,84800.0
2006-08-17 13:30:00,13.65,13.67,13.6,13.62,57000.0,12.7134,12.732,12.6668,12.6854,57000.0
2006-08-17 14:00:00,13.62,13.62,13.49,13.49,59800.0,12.6854,12.6854,12.5643,12.5643,59800.0
2006-08-17 14:30:00,13.48,13.53,13.44,13.53,34600.0,12.555,12.6016,12.5178,12.6016,34600.0
2006-08-17 15:00:00,13.53,13.61,13.53,13.57,42200.0,12.6016,12.6761,12.6016,12.6389,42200.0
2006-08-17 15:30:00,13.56,13.6,13.56,13.58,130000.0,12.6295,12.6668,12.6295,12.6482,130000.0
2006-08-18 09:30:00,13.62,13.62,13.41,13.42,139000.0,12.6854,12.6854,12.4898,12.4992,139000.0
2006-08-18 10:00:00,13.43,13.59,13.4,13.47,92400.0,12.5085,12.6575,12.4805,12.5457,92400.0
2006-08-18 10:30:00,13.47,13.53,13.45,13.47,54600.0,12.5457,12.6016,12.5271,12.5457,54600.0
2006-08-18 11:00:00,13.47,13.55,13.44,13.47,20000.0,12.5457,12.6202,12.5178,12.5457,20000.0
2006-08-18 11:30:00,13.46,13.59,13.42,13.51,89600.0,12.5364,12.6575,12.4992,12.583,89600.0
2006-08-18 12:00:00,13.51,13.52,13.43,13.52,43200.0,12.583,12.5923,12.5085,12.5923,43200.0
2006-08-18 12:30:00,13.52,13.52,13.45,13.47,17800.0,12.5923,12.5923,12.5271,12.5457,17800.0
2006-08-18 13:00:00,13.49,13.49,13.42,13.45,38600.0,12.5643,12.5643,12.4992,12.5271,38600.0
2006-08-18 13:30:00,13.43,13.45,13.37,13.37,29200.0,12.5085,12.5271,12.4526,12.4526,29200.0
2006-08-18 14:00:00,13.38,13.48,13.36,13.46,30400.0,12.4619,12.555,12.4433,12.5364,30400.0
2006-08-18 14:30:00,13.47,13.53,13.47,13.47,39400.0,12.5457,12.6016,12.5457,12.5457,39400.0
2006-08-18 15:00:00,13.49,13.55,13.45,13.52,31200.0,12.5643,12.6202,12.5271,12.5923,31200.0
2006-08-18 15:30:00,13.52,13.59,13.49,13.53,37000.0,12.5923,12.6575,12.5643,12.6016,37000.0
2006-08-21 09:30:00,13.45,13.54,13.32,13.35,49600.0,12.5271,12.6109,12.406,12.434,49600.0
2006-08-21 10:00:00,13.37,13.47,13.3,13.43,36200.0,12.4526,12.5457,12.3874,12.5085,36200.0
2006-08-21 10:30:00,13.42,13.45,13.37,13.4,33600.0,12.4992,12.5271,12.4526,12.4805,33600.0
2006-08-21 11:00:00,13.4,13.4,13.29,13.33,37200.0,12.4805,12.4805,12.3781,12.4153,37200.0
2006-08-21 11:30:00,13.36,13.38,13.25,13.26,47200.0,12.4433,12.4619,12.3408,12.3501,47200.0
2006-08-21 12:00:00,13.26,13.28,13.22,13.28,19800.0,12.3501,12.3688,12.3129,12.3688,19800.0
2006-08-21 12:30:00,13.28,13.36,13.28,13.32,14600.0,12.3688,12.4433,12.3688,12.406,14600.0
2006-08-21 13:00:00,13.32,13.36,13.31,13.31,11800.0,12.406,12.4433,12.3967,12.3967,11800.0
2006-08-21 13:30:00,13.31,13.31,13.27,13.3,21800.0,12.3967,12.3967,12.3594,12.3874,21800.0
2006-08-21 14:00:00,13.33,13.38,13.3,13.31,13000.0,12.4153,12.4619,12.3874,12.3967,13000.0
2006-08-21 14:30:00,13.3,13.31,13.25,13.31,17200.0,12.3874,12.3967,12.3408,12.3967,17200.0
2006-08-21 15:00:00,13.31,13.33,13.27,13.3,19200.0,12.3967,12.4153,12.3594,12.3874,19200.0
2006-08-21 15:30:00,13.3,13.34,13.29,13.3,48800.0,12.3874,12.4246,12.3781,12.3874,48800.0
2006-08-22 09:30:00,13.28,13.51,13.22,13.46,39400.0,12.3688,12.583,12.3129,12.5364,39400.0
2006-08-22 10:00:00,13.47,13.55,13.4,13.46,23400.0,12.5457,12.6202,12.4805,12.5364,23400.0
2006-08-22 10:30:00,13.44,13.53,13.44,13.5,47800.0,12.5178,12.6016,12.5178,12.5737,47800.0
2006-08-22 11:00:00,13.53,13.55,13.43,13.52,85200.0,12.6016,12.6202,12.5085,12.5923,85200.0
2006-08-22 11:30:00,13.54,13.56,13.5,13.53,24200.0,12.6109,12.6295,12.5737,12.6016,24200.0
2006-08-22 12:00:00,13.52,13.53,13.49,13.52,27200.0,12.5923,12.6016,12.5643,12.5923,27200.0
2006-08-22 12:30:00,13.5,13.56,13.5,13.55,21800.0,12.5737,12.6295,12.5737,12.6202,21800.0
2006-08-22 13:00:00,13.55,13.57,13.5,13.55,89800.0,12.6202,12.6389,12.5737,12.6202,89800.0
2006-08-22 13:30:00,13.55,13.55,13.5,13.51,71400.0,12.6202,12.6202,12.5737,12.583,71400.0
2006-08-22 14:00:00,13.52,13.53,13.5,13.52,33400.0,12.5923,12.6016,12.5737,12.5923,33400.0
2006-08-22 14:30:00,13.52,13.54,13.5,13.52,21400.0,12.5923,12.6109,12.5737,12.5923,21400.0
2006-08-22 15:00:00,13.52,13.58,13.51,13.52,27600.0,12.5923,12.6482,12.583,12.5923,27600.0
2006-08-22 15:30:00,13.54,13.57,13.52,13.56,52200.0,12.6109,12.6389,12.5923,12.6295,52200.0
2006-08-23 09:30:00,13.63,13.79,13.59,13.59,44400.0,12.6947,12.8438,12.6575,12.6575,44400.0
2006-08-23 10:00:00,13.61,13.69,13.56,13.68,75600.0,12.6761,12.7506,12.6295,12.7413,75600.0
2006-08-23 10:30:00,13.66,13.72,13.58,13.59,102800.0,12.7227,12.7786,12.6482,12.6575,102800.0
2006-08-23 11:00:00,13.6,13.63,13.43,13.44,55400.0,12.6668,12.6947,12.5085,12.5178,55400.0
2006-08-23 11:30:00,13.45,13.46,13.39,13.4,37800.0,12.5271,12.5364,12.4712,12.4805,37800.0
2006-08-23 12:00:00,13.4,13.42,13.37,13.42,46800.0,12.4805,12.4992,12.4526,12.4992,46800.0
2006-08-23 12:30:00,13.42,13.49,13.4,13.45,43400.0,12.4992,12.5643,12.4805,12.5271,43400.0
2006-08-23 13:00:00,13.45,13.46,13.38,13.42,21000.0,12.5271,12.5364,12.4619,12.4992,21000.0
2006-08-23 13:30:00,13.42,13.42,13.29,13.29,39400.0,12.4992,12.4992,12.3781,12.3781,39400.0
2006-08-23 14:00:00,13.29,13.33,13.25,13.31,64600.0,12.3781,12.4153,12.3408,12.3967,64600.0
2006-08-23 14:30:00,13.31,13.38,13.31,13.37,21200.0,12.3967,12.4619,12.3967,12.4526,21200.0
2006-08-23 15:00:00,13.36,13.39,13.33,13.38,41200.0,12.4433,12.4712,12.4153,12.4619,41200.0
2006-08-23 15:30:00,13.38,13.46,13.37,13.4,54400.0,12.4619,12.5364,12.4526,12.4805,54400.0
2006-08-24 09:30:00,13.44,13.59,13.43,13.52,258000.0,12.5178,12.6575,12.5085,12.5923,258000.0
2006-08-24 10:00:00,13.47,13.53,13.31,13.31,35800.0,12.5457,12.6016,12.3967,12.3967,35800.0
2006-08-24 10:30:00,13.31,13.31,13.22,13.24,33800.0,12.3967,12.3967,12.3129,12.3315,33800.0
2006-08-24 11:00:00,13.24,13.26,13.22,13.22,19000.0,12.3315,12.3501,12.3129,12.3129,19000.0
2006-08-24 11:30:00,13.23,13.27,13.22,13.26,61200.0,12.3222,12.3594,12.3129,12.3501,61200.0
2006-08-24 12:00:00,13.26,13.27,13.24,13.25,66800.0,12.3501,12.3594,12.3315,12.3408,66800.0
2006-08-24 12:30:00,13.25,13.27,13.24,13.24,41600.0,12.3408,12.3594,12.3315,12.3315,41600.0
2006-08-24 13:00:00,13.24,13.3,13.24,13.3,18600.0,12.3315,12.3874,12.3315,12.3874,18600.0
2006-08-24 13:30:00,13.29,13.29,13.23,13.28,26600.0,12.3781,12.3781,12.3222,12.3688,26600.0
2006-08-24 14:00:00,13.28,13.43,13.28,13.37,35800.0,12.3688,12.5085,12.3688,12.4526,35800.0
2006-08-24 14:30:00,13.36,13.44,13.36,13.44,38600.0,12.4433,12.5178,12.4433,12.5178,38600.0
2006-08-24 15:00:00,13.43,13.45,13.4,13.43,113200.0,12.5085,12.5271,12.4805,12.5085,113200.0
2006-08-24 15:30:00,13.43,13.45,13.4,13.41,154000.0,12.5085,12.5271,12.4805,12.4898,154000.0
2006-08-25 09:30:00,13.33,13.49,13.32,13.44,33000.0,12.4153,12.5643,12.406,12.5178,33000.0
2006-08-25 10:00:00,13.41,13.53,13.32,13.44,22800.0,12.4898,12.6016,12.406,12.5178,22800.0
2006-08-25 10:30:00,13.43,13.45,13.29,13.29,32400.0,12.5085,12.5271,12.3781,12.3781,32400.0
2006-08-25 11:00:00,13.28,13.28,13.2,13.26,52000.0,12.3688,12.3688,12.2942,12.3501,52000.0
2006-08-25 11:30:00,13.24,13.24,13.2,13.22,36200.0,12.3315,12.3315,12.2942,12.3129,36200.0
2006-08-25 12:00:00,13.22,13.31,13.22,13.3,33000.0,12.3129,12.3967,12.3129,12.3874,33000.0
2006-08-25 12:30:00,13.3,13.33,13.22,13.28,29800.0,12.3874,12.4153,12.3129,12.3688,29800.0
2006-08-25 13:00:00,13.31,13.36,13.29,13.35,40600.0,12.3967,12.4433,12.3781,12.434,40600.0
2006-08-25 13:30:00,13.36,13.36,13.29,13.31,30400.0,12.4433,12.4433,12.3781,12.3967,30400.0
2006-08-25 14:00:00,13.31,13.35,13.29,13.34,40400.0,12.3967,12.434,12.3781,12.4246,40400.0
2006-08-25 14:30:00,13.35,13.39,13.33,13.38,71400.0,12.434,12.4712,12.4153,12.4619,71400.0
2006-08-25 15:00:00,13.38,13.46,13.37,13.38,50800.0,12.4619,12.5364,12.4526,12.4619,50800.0
2006-08-25 15:30:00,13.39,13.43,13.35,13.37,168400.0,12.4712,12.5085,12.434,12.4526,168400.0
2006-08-28 09:30:00,13.3,13.46,13.3,13.38,55200.0,12.3874,12.5364,12.3874,12.4619,55200.0
2006-08-28 10:00:00,13.36,13.55,13.36,13.55,36000.0,12.4433,12.6202,12.4433,12.6202,36000.0
2006-08-28 10:30:00,13.55,13.63,13.49,13.53,31400.0,12.6202,12.6947,12.5643,12.6016,31400.0
2006-08-28 11:00:00,13.54,13.59,13.49,13.55,40200.0,12.6109,12.6575,12.5643,12.6202,40200.0
2006-08-28 11:30:00,13.53,13.54,13.47,13.5,23000.0,12.6016,12.6109,12.5457,12.5737,23000.0
2006-08-28 12:00:00,13.49,13.51,13.43,13.43,19600.0,12.5643,12.583,12.5085,12.5085,19600.0
2006-08-28 12:30:00,13.43,13.47,13.4,13.44,17600.0,12.5085,12.5457,12.4805,12.5178,17600.0
2006-08-28 13:00:00,13.44,13.44,13.37,13.38,11600.0,12.5178,12.5178,12.4526,12.4619,11600.0
2006-08-28 13:30:00,13.38,13.47,13.37,13.47,19600.0,12.4619,12.5457,12.4526,12.5457,19600.0
2006-08-28 14:00:00,13.47,13.5,13.41,13.45,31800.0,12.5457,12.5737,12.4898,12.5271,31800.0
2006-08-28 14:30:00,13.44,13.47,13.42,13.47,28200.0,12.5178,12.5457,12.4992,12.5457,28200.0
2006-08-28 15:00:00,13.47,13.49,13.4,13.42,41200.0,12.5457,12.5643,12.4805,12.4992,41200.0
2006-08-28 15:30:00,13.4,13.44,13.36,13.4,134800.0,12.4805,12.5178,12.4433,12.4805,134800.0
2006-08-29 09:30:00,13.38,13.42,13.28,13.35,50400.0,12.4619,12.4992,12.3688,12.434,50400.0
2006-08-29 10:00:00,13.36,13.36,13.27,13.29,55400.0,12.4433,12.4433,12.3594,12.3781,55400.0
2006-08-29 10:30:00,13.29,13.4,13.27,13.4,57200.0,12.3781,12.4805,12.3594,12.4805,57200.0
2006-08-29 11:00:00,13.4,13.46,13.36,13.37,73200.0,12.4805,12.5364,12.4433,12.4526,73200.0
2006-08-29 11:30:00,13.36,13.38,13.3,13.36,43400.0,12.4433,12.4619,12.3874,12.4433,43400.0
2006-08-29 12:00:00,13.37,13.42,13.35,13.39,35400.0,12.4526,12.4992,12.434,12.4712,35400.0
2006-08-29 12:30:00,13.4,13.42,13.38,13.38,18200.0,12.4805,12.4992,12.4619,12.4619,18200.0
2006-08-29 13:00:00,13.38,13.42,13.36,13.42,25000.0,12.4619,12.4992,12.4433,12.4992,25000.0
2006-08-29 13:30:00,13.42,13.42,13.38,13.41,24200.0,12.4992,12.4992,12.4619,12.4898,24200.0
2006-08-29 14:00:00,13.4,13.59,13.33,13.52,83000.0,12.4805,12.6575,12.4153,12.5923,83000.0
2006-08-29 14:30:00,13.51,13.63,13.51,13.58,51400.0,12.583,12.6947,12.583,12.6482,51400.0
2006-08-29 15:00:00,13.58,13.67,13.54,13.66,65400.0,12.6482,12.732,12.6109,12.7227,65400.0
2006-08-29 15:30:00,13.65,13.68,13.62,13.67,107600.0,12.7134,12.7413,12.6854,12.732,107600.0
2006-08-30 09:30:00,13.65,13.7,13.53,13.54,57600.0,12.7134,12.7599,12.6016,12.6109,57600.0
2006-08-30 10:00:00,13.54,13.67,13.53,13.61,46800.0,12.6109,12.732,12.6016,12.6761,46800.0
2006-08-30 10:30:00,13.61,13.78,13.58,13.71,71800.0,12.6761,12.8344,12.6482,12.7693,71800.0
2006-08-30 11:00:00,13.74,13.77,13.66,13.73,78000.0,12.7972,12.8251,12.7227,12.7879,78000.0
2006-08-30 11:30:00,13.73,13.77,13.63,13.69,63400.0,12.7879,12.8251,12.6947,12.7506,63400.0
2006-08-30 12:00:00,13.69,13.79,13.67,13.77,90800.0,12.7506,12.8438,12.732,12.8251,90800.0
2006-08-30 12:30:00,13.77,13.9,13.75,13.88,65000.0,12.8251,12.9462,12.8065,12.9276,65000.0
2006-08-30 13:00:00,13.88,13.88,13.81,13.83,53200.0,12.9276,12.9276,12.8624,12.881,53200.0
2006-08-30 13:30:00,13.83,13.87,13.77,13.79,35000.0,12.881,12.9183,12.8251,12.8438,35000.0
2006-08-30 14:00:00,13.8,13.85,13.76,13.79,43800.0,12.8531,12.8996,12.8158,12.8438,43800.0
2006-08-30 14:30:00,13.8,13.81,13.71,13.77,66000.0,12.8531,12.8624,12.7693,12.8251,66000.0
2006-08-30 15:00:00,13.76,13.85,13.76,13.8,67000.0,12.8158,12.8996,12.8158,12.8531,67000.0
2006-08-30 15:30:00,13.81,13.83,13.78,13.79,90400.0,12.8624,12.881,12.8344,12.8438,90400.0
2006-08-31 09:30:00,13.85,13.97,13.79,13.97,70200.0,12.8996,13.0114,12.8438,13.0114,70200.0
2006-08-31 10:00:00,13.97,13.99,13.91,13.98,58000.0,13.0114,13.03,12.9555,13.0207,58000.0
2006-08-31 10:30:00,13.99,14.0,13.93,13.99,52800.0,13.03,13.0394,12.9742,13.03,52800.0
2006-08-31 11:00:00,13.99,14.03,13.99,13.99,35800.0,13.03,13.0673,13.03,13.03,35800.0
2006-08-31 11:30:00,13.99,14.0,13.94,13.94,19800.0,13.03,13.0394,12.9835,12.9835,19800.0
2006-08-31 12:00:00,13.95,13.99,13.95,13.97,28800.0,12.9928,13.03,12.9928,13.0114,28800.0
2006-08-31 12:30:00,13.98,14.06,13.94,14.06,29000.0,13.0207,13.0952,12.9835,13.0952,29000.0
2006-08-31 13:00:00,14.05,14.06,14.04,14.05,19800.0,13.0859,13.0952,13.0766,13.0859,19800.0
2006-08-31 13:30:00,14.06,14.06,14.01,14.06,28200.0,13.0952,13.0952,13.0487,13.0952,28200.0
2006-08-31 14:00:00,14.06,14.1,14.05,14.09,26200.0,13.0952,13.1325,13.0859,13.1232,26200.0
2006-08-31 14:30:00,14.09,14.15,14.09,14.13,39000.0,13.1232,13.1791,13.1232,13.1604,39000.0
2006-08-31 15:00:00,14.14,14.15,14.1,14.14,91800.0,13.1697,13.1791,13.1325,13.1697,91800.0
2006-08-31 15:30:00,14.15,14.15,14.1,14.1,146400.0,13.1791,13.1791,13.1325,13.1325,146400.0
2006-09-01 09:30:00,14.13,14.2,14.04,14.04,65800.0,13.1604,13.2256,13.0766,13.0766,65800.0
2006-09-01 10:00:00,14.08,14.08,13.85,13.9,113200.0,13.1139,13.1139,12.8996,12.9462,113200.0
2006-09-01 10:30:00,13.9,14.0,13.88,13.94,73400.0,12.9462,13.0394,12.9276,12.9835,73400.0
2006-09-01 11:00:00,13.97,14.08,13.96,14.07,25200.0,13.0114,13.1139,13.0021,13.1045,25200.0
2006-09-01 11:30:00,14.08,14.15,14.05,14.15,29800.0,13.1139,13.1791,13.0859,13.1791,29800.0
2006-09-01 12:00:00,14.15,14.18,14.11,14.18,36800.0,13.1791,13.207,13.1418,13.207,36800.0
2006-09-01 12:30:00,14.17,14.23,14.16,14.2,35000.0,13.1977,13.2536,13.1884,13.2256,35000.0
2006-09-01 13:00:00,14.2,14.22,14.13,14.15,41400.0,13.2256,13.2443,13.1604,13.1791,41400.0
2006-09-01 13:30:00,14.15,14.2,14.15,14.15,33200.0,13.1791,13.2256,13.1791,13.1791,33200.0
2006-09-01 14:00:00,14.15,14.2,14.13,14.13,34800.0,13.1791,13.2256,13.1604,13.1604,34800.0
2006-09-01 14:30:00,14.15,14.15,14.05,14.06,38400.0,13.1791,13.1791,13.0859,13.0952,38400.0
2006-09-01 15:00:00,14.06,14.17,14.06,14.13,29400.0,13.0952,13.1977,13.0952,13.1604,29400.0
2006-09-01 15:30:00,14.13,14.13,14.09,14.12,32800.0,13.1604,13.1604,13.1232,13.1511,32800.0
2006-09-05 09:30:00,14.11,14.11,13.9,13.9,45000.0,13.1418,13.1418,12.9462,12.9462,45000.0
2006-09-05 10:00:00,13.91,14.01,13.9,14.0,37000.0,12.9555,13.0487,12.9462,13.0394,37000.0
2006-09-05 10:30:00,13.97,14.01,13.9,13.92,48200.0,13.0114,13.0487,12.9462,12.9648,48200.0
2006-09-05 11:00:00,13.93,14.03,13.92,14.03,42600.0,12.9742,13.0673,12.9648,13.0673,42600.0
2006-09-05 11:30:00,14.02,14.18,14.02,14.18,29200.0,13.058,13.207,13.058,13.207,29200.0
2006-09-05 12:00:00,14.19,14.21,14.15,14.2,21400.0,13.2163,13.2349,13.1791,13.2256,21400.0
2006-09-05 12:30:00,14.21,14.22,14.15,14.2,21000.0,13.2349,13.2443,13.1791,13.2256,21000.0
2006-09-05 13:00:00,14.2,14.21,14.12,14.17,27000.0,13.2256,13.2349,13.1511,13.1977,27000.0
2006-09-05 13:30:00,14.17,14.21,14.15,14.18,31600.0,13.1977,13.2349,13.1791,13.207,31600.0
2006-09-05 14:00:00,14.18,14.28,14.16,14.26,52600.0,13.207,13.3001,13.1884,13.2815,52600.0
2006-09-05 14:30:00,14.3,14.31,14.22,14.29,105600.0,13.3188,13.3281,13.2443,13.3095,105600.0
2006-09-05 15:00:00,14.28,14.28,14.21,14.22,50800.0,13.3001,13.3001,13.2349,13.2443,50800.0
2006-09-05 15:30:00,14.22,14.27,14.2,14.26,181000.0,13.2443,13.2908,13.2256,13.2815,181000.0
2006-09-06 09:30:00,14.22,14.22,14.03,14.06,92000.0,13.2443,13.2443,13.0673,13.0952,92000.0
2006-09-06 10:00:00,14.06,14.13,14.02,14.1,85200.0,13.0952,13.1604,13.058,13.1325,85200.0
2006-09-06 10:30:00,14.06,14.08,13.94,13.95,114800.0,13.0952,13.1139,12.9835,12.9928,114800.0
2006-09-06 11:00:00,13.95,13.97,13.83,13.85,241600.0,12.9928,13.0114,12.881,12.8996,241600.0
2006-09-06 11:30:00,13.84,13.87,13.72,13.74,73400.0,12.8903,12.9183,12.7786,12.7972,73400.0
2006-09-06 12:00:00,13.7,13.77,13.7,13.71,33000.0,12.7599,12.8251,12.7599,12.7693,33000.0
2006-09-06 12:30:00,13.7,13.8,13.69,13.78,28800.0,12.7599,12.8531,12.7506,12.8344,28800.0
2006-09-06 13:00:00,13.78,13.79,13.68,13.71,59000.0,12.8344,12.8438,12.7413,12.7693,59000.0
2006-09-06 13:30:00,13.71,13.77,13.71,13.76,26400.0,12.7693,12.8251,12.7693,12.8158,26400.0
2006-09-06 14:00:00,13.75,13.78,13.63,13.72,90400.0,12.8065,12.8344,12.6947,12.7786,90400.0
2006-09-06 14:30:00,13.69,13.72,13.62,13.63,65600.0,12.7506,12.7786,12.6854,12.6947,65600.0
2006-09-06 15:00:00,13.62,13.68,13.54,13.56,75400.0,12.6854,12.7413,12.6109,12.6295,75400.0
2006-09-06 15:30:00,13.56,13.61,13.52,13.53,86000.0,12.6295,12.6761,12.5923,12.6016,86000.0
2006-09-07 09:30:00,13.52,13.52,13.32,13.5,58400.0,12.5923,12.5923,12.406,12.5737,58400.0
2006-09-07 10:00:00,13.47,13.49,13.4,13.49,60800.0,12.5457,12.5643,12.4805,12.5643,60800.0
2006-09-07 10:30:00,13.49,13.5,13.41,13.45,35200.0,12.5643,12.5737,12.4898,12.5271,35200.0
2006-09-07 11:00:00,13.44,13.51,13.44,13.47,49200.0,12.5178,12.583,12.5178,12.5457,49200.0
2006-09-07 11:30:00,13.47,13.51,13.47,13.5,38600.0,12.5457,12.583,12.5457,12.5737,38600.0
2006-09-07 12:00:00,13.5,13.57,13.47,13.49,49400.0,12.5737,12.6389,12.5457,12.5643,49400.0
2006-09-07 12:30:00,13.49,13.54,13.47,13.47,37400.0,12.5643,12.6109,12.5457,12.5457,37400.0
2006-09-07 13:00:00,13.47,13.51,13.45,13.49,16000.0,12.5457,12.583,12.5271,12.5643,16000.0
2006-09-07 13:30:00,13.5,13.61,13.49,13.54,85400.0,12.5737,12.6761,12.5643,12.6109,85400.0
2006-09-07 14:00:00,13.53,13.53,13.45,13.5,41800.0,12.6016,12.6016,12.5271,12.5737,41800.0
2006-09-07 14:30:00,13.49,13.51,13.44,13.51,42200.0,12.5643,12.583,12.5178,12.583,42200.0
2006-09-07 15:00:00,13.51,13.53,13.45,13.49,36200.0,12.583,12.6016,12.5271,12.5643,36200.0
2006-09-07 15:30:00,13.49,13.51,13.45,13.47,99200.0,12.5643,12.583,12.5271,12.5457,99200.0
2006-09-08 09:30:00,13.49,13.55,13.37,13.52,38200.0,12.5643,12.6202,12.4526,12.5923,38200.0
2006-09-08 10:00:00,13.5,13.54,13.4,13.53,38200.0,12.5737,12.6109,12.4805,12.6016,38200.0
2006-09-08 10:30:00,13.53,13.65,13.46,13.65,88000.0,12.6016,12.7134,12.5364,12.7134,88000.0
2006-09-08 11:00:00,13.63,13.65,13.55,13.57,30400.0,12.6947,12.7134,12.6202,12.6389,30400.0
2006-09-08 11:30:00,13.6,13.69,13.55,13.6,28200.0,12.6668,12.7506,12.6202,12.6668,28200.0
2006-09-08 12:00:00,13.6,13.6,13.53,13.53,9400.0,12.6668,12.6668,12.6016,12.6016,9400.0
2006-09-08 12:30:00,13.53,13.59,13.53,13.55,49600.0,12.6016,12.6575,12.6016,12.6202,49600.0
2006-09-08 13:00:00,13.56,13.59,13.53,13.54,18400.0,12.6295,12.6575,12.6016,12.6109,18400.0
2006-09-08 13:30:00,13.55,13.6,13.53,13.6,11400.0,12.6202,12.6668,12.6016,12.6668,11400.0
2006-09-08 14:00:00,13.6,13.64,13.51,13.52,33000.0,12.6668,12.7041,12.583,12.5923,33000.0
2006-09-08 14:30:00,13.53,13.54,13.51,13.53,14400.0,12.6016,12.6109,12.583,12.6016,14400.0
2006-09-08 15:00:00,13.52,13.52,13.46,13.49,41800.0,12.5923,12.5923,12.5364,12.5643,41800.0
2006-09-08 15:30:00,13.48,13.51,13.46,13.48,46600.0,12.555,12.583,12.5364,12.555,46600.0
2006-09-11 09:30:00,13.43,13.44,13.3,13.33,24800.0,12.5085,12.5178,12.3874,12.4153,24800.0
2006-09-11 10:00:00,13.31,13.35,13.18,13.19,20000.0,12.3967,12.434,12.2756,12.2849,20000.0
2006-09-11 10:30:00,13.21,13.21,13.11,13.19,35800.0,12.3036,12.3036,12.2104,12.2849,35800.0
2006-09-11 11:00:00,13.18,13.25,13.15,13.24,23200.0,12.2756,12.3408,12.2477,12.3315,23200.0
2006-09-11 11:30:00,13.22,13.26,13.2,13.22,15600.0,12.3129,12.3501,12.2942,12.3129,15600.0
2006-09-11 12:00:00,13.21,13.26,13.21,13.26,59200.0,12.3036,12.3501,12.3036,12.3501,59200.0
2006-09-11 12:30:00,13.26,13.3,13.23,13.3,60400.0,12.3501,12.3874,12.3222,12.3874,60400.0
2006-09-11 13:00:00,13.3,13.36,13.3,13.35,27600.0,12.3874,12.4433,12.3874,12.434,27600.0
2006-09-11 13:30:00,13.36,13.36,13.29,13.29,11600.0,12.4433,12.4433,12.3781,12.3781,11600.0
2006-09-11 14:00:00,13.29,13.36,13.25,13.28,14600.0,12.3781,12.4433,12.3408,12.3688,14600.0
2006-09-11 14:30:00,13.27,13.33,13.25,13.3,24600.0,12.3594,12.4153,12.3408,12.3874,24600.0
2006-09-11 15:00:00,13.3,13.32,13.25,13.29,48600.0,12.3874,12.406,12.3408,12.3781,48600.0
2006-09-11 15:30:00,13.3,13.33,13.24,13.26,130000.0,12.3874,12.4153,12.3315,12.3501,130000.0
2006-09-12 09:30:00,13.28,13.45,13.26,13.35,51400.0,12.3688,12.5271,12.3501,12.434,51400.0
2006-09-12 10:00:00,13.33,13.4,13.31,13.36,54000.0,12.4153,12.4805,12.3967,12.4433,54000.0
2006-09-12 10:30:00,13.36,13.44,13.34,13.4,48200.0,12.4433,12.5178,12.4246,12.4805,48200.0
2006-09-12 11:00:00,13.42,13.46,13.37,13.37,66600.0,12.4992,12.5364,12.4526,12.4526,66600.0
2006-09-12 11:30:00,13.39,13.46,13.35,13.46,126800.0,12.4712,12.5364,12.434,12.5364,126800.0
2006-09-12 12:00:00,13.45,13.47,13.42,13.47,22600.0,12.5271,12.5457,12.4992,12.5457,22600.0
2006-09-12 12:30:00,13.47,13.54,13.44,13.54,29600.0,12.5457,12.6109,12.5178,12.6109,29600.0
2006-09-12 13:00:00,13.54,13.56,13.49,13.51,28600.0,12.6109,12.6295,12.5643,12.583,28600.0
2006-09-12 13:30:00,13.51,13.59,13.49,13.58,55600.0,12.583,12.6575,12.5643,12.6482,55600.0
2006-09-12 14:00:00,13.58,13.59,13.5,13.59,62800.0,12.6482,12.6575,12.5737,12.6575,62800.0
2006-09-12 14:30:00,13.59,13.73,13.57,13.71,48000.0,12.6575,12.7879,12.6389,12.7693,48000.0
2006-09-12 15:00:00,13.71,13.78,13.69,13.74,69600.0,12.7693,12.8344,12.7506,12.7972,69600.0
2006-09-12 15:30:00,13.76,13.78,13.53,13.6,341800.0,12.8158,12.8344,12.6016,12.6668,341800.0
2006-09-13 09:30:00,13.61,13.7,13.54,13.67,111600.0,12.6761,12.7599,12.6109,12.732,111600.0
2006-09-13 10:00:00,13.64,13.8,13.62,13.8,62800.0,12.7041,12.8531,12.6854,12.8531,62800.0
2006-09-13 10:30:00,13.81,13.81,13.63,13.69,71200.0,12.8624,12.8624,12.6947,12.7506,71200.0
2006-09-13 11:00:00,13.69,13.72,13.65,13.69,67400.0,12.7506,12.7786,12.7134,12.7506,67400.0
2006-09-13 11:30:00,13.69,13.87,13.68,13.87,47200.0,12.7506,12.9183,12.7413,12.9183,47200.0
2006-09-13 12:00:00,13.89,14.05,13.87,13.97,52200.0,12.9369,13.0859,12.9183,13.0114,52200.0
2006-09-13 12:30:00,13.95,13.95,13.88,13.9,15000.0,12.9928,12.9928,12.9276,12.9462,15000.0
2006-09-13 13:00:00,13.92,13.93,13.85,13.87,9400.0,12.9648,12.9742,12.8996,12.9183,9400.0
2006-09-13 13:30:00,13.86,13.97,13.86,13.94,23000.0,12.909,13.0114,12.909,12.9835,23000.0
2006-09-13 14:00:00,13.94,14.01,13.93,13.98,26800.0,12.9835,13.0487,12.9742,13.0207,26800.0
2006-09-13 14:30:00,13.98,14.05,13.95,14.05,23600.0,13.0207,13.0859,12.9928,13.0859,23600.0
2006-09-13 15:00:00,14.04,14.04,13.87,14.0,140800.0,13.0766,13.0766,12.9183,13.0394,140800.0
2006-09-13 15:30:00,13.97,14.05,13.95,14.03,58600.0,13.0114,13.0859,12.9928,13.0673,58600.0
2006-09-14 09:30:00,14.03,14.03,13.92,13.94,37600.0,13.0673,13.0673,12.9648,12.9835,37600.0
2006-09-14 10:00:00,13.94,13.97,13.85,13.93,35800.0,12.9835,13.0114,12.8996,12.9742,35800.0
2006-09-14 10:30:00,13.93,13.97,13.88,13.97,22400.0,12.9742,13.0114,12.9276,13.0114,22400.0
2006-09-14 11:00:00,13.96,14.03,13.96,13.99,16600.0,13.0021,13.0673,13.0021,13.03,16600.0
2006-09-14 11:30:00,13.99,14.05,13.95,13.99,37800.0,13.03,13.0859,12.9928,13.03,37800.0
2006-09-14 12:00:00,14.01,14.02,13.93,13.97,19800.0,13.0487,13.058,12.9742,13.0114,19800.0
2006-09-14 12:30:00,13.97,14.06,13.95,14.0,33600.0,13.0114,13.0952,12.9928,13.0394,33600.0
2006-09-14 13:00:00,13.98,13.99,13.92,13.95,50000.0,13.0207,13.03,12.9648,12.9928,50000.0
2006-09-14 13:30:00,13.95,13.99,13.94,13.96,17600.0,12.9928,13.03,12.9835,13.0021,17600.0
2006-09-14 14:00:00,13.95,13.99,13.92,13.97,31600.0,12.9928,13.03,12.9648,13.0114,31600.0
2006-09-14 14:30:00,13.97,14.01,13.93,13.93,90600.0,13.0114,13.0487,12.9742,12.9742,90600.0
2006-09-14 15:00:00,13.94,13.97,13.92,13.96,69600.0,12.9835,13.0114,12.9648,13.0021,69600.0
2006-09-14 15:30:00,13.96,14.01,13.94,13.97,75000.0,13.0021,13.0487,12.9835,13.0114,75000.0
2006-09-15 09:30:00,14.13,14.13,14.0,14.02,367600.0,13.1604,13.1604,13.0394,13.058,367600.0
2006-09-15 10:00:00,14.03,14.09,14.01,14.04,98800.0,13.0673,13.1232,13.0487,13.0766,98800.0
2006-09-15 10:30:00,14.03,14.05,13.85,13.9,51800.0,13.0673,13.0859,12.8996,12.9462,51800.0
2006-09-15 11:00:00,13.87,13.96,13.86,13.95,31400.0,12.9183,13.0021,12.909,12.9928,31400.0
2006-09-15 11:30:00,13.94,14.0,13.92,13.92,17800.0,12.9835,13.0394,12.9648,12.9648,17800.0
2006-09-15 12:00:00,13.94,14.03,13.9,13.99,52200.0,12.9835,13.0673,12.9462,13.03,52200.0
2006-09-15 12:30:00,14.01,14.01,13.88,13.9,26200.0,13.0487,13.0487,12.9276,12.9462,26200.0
2006-09-15 13:00:00,13.9,14.04,13.9,13.96,56600.0,12.9462,13.0766,12.9462,13.0021,56600.0
2006-09-15 13:30:00,13.96,14.05,13.95,13.99,19400.0,13.0021,13.0859,12.9928,13.03,19400.0
2006-09-15 14:00:00,13.98,14.05,13.97,13.99,39200.0,13.0207,13.0859,13.0114,13.03,39200.0
2006-09-15 14:30:00,13.99,14.05,13.95,13.95,22400.0,13.03,13.0859,12.9928,12.9928,22400.0
2006-09-15 15:00:00,13.95,13.99,13.95,13.97,24800.0,12.9928,13.03,12.9928,13.0114,24800.0
2006-09-15 15:30:00,13.97,14.0,13.96,13.99,49200.0,13.0114,13.0394,13.0021,13.03,49200.0
2006-09-18 09:30:00,13.95,14.09,13.88,13.99,27400.0,12.9928,13.1232,12.9276,13.03,27400.0
2006-09-18 10:00:00,14.02,14.18,13.99,14.15,48200.0,13.058,13.207,13.03,13.1791,48200.0
2006-09-18 10:30:00,14.16,14.2,14.04,14.08,58000.0,13.1884,13.2256,13.0766,13.1139,58000.0
2006-09-18 11:00:00,14.09,14.19,14.08,14.18,59000.0,13.1232,13.2163,13.1139,13.207,59000.0
2006-09-18 11:30:00,14.19,14.24,14.15,14.22,36000.0,13.2163,13.2629,13.1791,13.2443,36000.0
2006-09-18 12:00:00,14.22,14.24,14.13,14.13,41600.0,13.2443,13.2629,13.1604,13.1604,41600.0
2006-09-18 12:30:00,14.13,14.18,14.13,14.17,53600.0,13.1604,13.207,13.1604,13.1977,53600.0
2006-09-18 13:00:00,14.18,14.21,14.15,14.17,51000.0,13.207,13.2349,13.1791,13.1977,51000.0
2006-09-18 13:30:00,14.17,14.18,14.08,14.08,31000.0,13.1977,13.207,13.1139,13.1139,31000.0
2006-09-18 14:00:00,14.09,14.13,14.06,14.1,36200.0,13.1232,13.1604,13.0952,13.1325,36200.0
2006-09-18 14:30:00,14.09,14.12,14.06,14.1,44600.0,13.1232,13.1511,13.0952,13.1325,44600.0
2006-09-18 15:00:00,14.1,14.13,14.06,14.1,62600.0,13.1325,13.1604,13.0952,13.1325,62600.0
2006-09-18 15:30:00,14.1,14.15,14.09,14.13,97400.0,13.1325,13.1791,13.1232,13.1604,97400.0
2006-09-19 09:30:00,14.15,14.25,14.1,14.2,57800.0,13.1791,13.2722,13.1325,13.2256,57800.0
2006-09-19 10:00:00,14.2,14.28,14.08,14.08,90200.0,13.2256,13.3001,13.1139,13.1139,90200.0
2006-09-19 10:30:00,14.11,14.13,14.01,14.04,59600.0,13.1418,13.1604,13.0487,13.0766,59600.0
2006-09-19 11:00:00,14.03,14.06,13.95,13.95,24800.0,13.0673,13.0952,12.9928,12.9928,24800.0
2006-09-19 11:30:00,13.95,13.97,13.76,13.78,58400.0,12.9928,13.0114,12.8158,12.8344,58400.0
2006-09-19 12:00:00,13.77,13.79,13.69,13.73,36600.0,12.8251,12.8438,12.7506,12.7879,36600.0
2006-09-19 12:30:00,13.72,13.84,13.72,13.79,25600.0,12.7786,12.8903,12.7786,12.8438,25600.0
2006-09-19 13:00:00,13.79,13.81,13.73,13.78,26400.0,12.8438,12.8624,12.7879,12.8344,26400.0
2006-09-19 13:30:00,13.78,13.83,13.76,13.81,19800.0,12.8344,12.881,12.8158,12.8624,19800.0
2006-09-19 14:00:00,13.81,13.87,13.79,13.84,31600.0,12.8624,12.9183,12.8438,12.8903,31600.0
2006-09-19 14:30:00,13.84,13.88,13.83,13.86,28800.0,12.8903,12.9276,12.881,12.909,28800.0
2006-09-19 15:00:00,13.87,13.94,13.83,13.85,72400.0,12.9183,12.9835,12.881,12.8996,72400.0
2006-09-19 15:30:00,13.85,13.9,13.83,13.9,151200.0,12.8996,12.9462,12.881,12.9462,151200.0
2006-09-20 09:30:00,13.95,14.12,13.95,14.07,24400.0,12.9928,13.1511,12.9928,13.1045,24400.0
2006-09-20 10:00:00,14.04,14.18,14.01,14.17,42400.0,13.0766,13.207,13.0487,13.1977,42400.0
2006-09-20 10:30:00,14.15,14.2,14.07,14.07,62400.0,13.1791,13.2256,13.1045,13.1045,62400.0
2006-09-20 11:00:00,14.09,14.09,13.95,13.95,52800.0,13.1232,13.1232,12.9928,12.9928,52800.0
2006-09-20 11:30:00,13.99,14.01,13.93,13.94,36200.0,13.03,13.0487,12.9742,12.9835,36200.0
2006-09-20 12:00:00,13.94,13.97,13.93,13.94,26000.0,12.9835,13.0114,12.9742,12.9835,26000.0
2006-09-20 12:30:00,13.94,13.99,13.91,13.93,16400.0,12.9835,13.03,12.9555,12.9742,16400.0
2006-09-20 13:00:00,13.93,13.93,13.87,13.9,109400.0,12.9742,12.9742,12.9183,12.9462,109400.0
2006-09-20 13:30:00,13.9,13.9,13.88,13.9,25200.0,12.9462,12.9462,12.9276,12.9462,25200.0
2006-09-20 14:00:00,13.9,13.92,13.81,13.86,108800.0,12.9462,12.9648,12.8624,12.909,108800.0
2006-09-20 14:30:00,13.87,13.93,13.8,13.87,69600.0,12.9183,12.9742,12.8531,12.9183,69600.0
2006-09-20 15:00:00,13.87,13.93,13.84,13.9,37800.0,12.9183,12.9742,12.8903,12.9462,37800.0
2006-09-20 15:30:00,13.9,13.93,13.84,13.85,297200.0,12.9462,12.9742,12.8903,12.8996,297200.0
2006-09-21 09:30:00,13.85,13.9,13.7,13.7,25200.0,12.8996,12.9462,12.7599,12.7599,25200.0
2006-09-21 10:00:00,13.66,13.75,13.58,13.72,46600.0,12.7227,12.8065,12.6482,12.7786,46600.0
2006-09-21 10:30:00,13.72,13.83,13.71,13.83,24400.0,12.7786,12.881,12.7693,12.881,24400.0
2006-09-21 11:00:00,13.83,13.9,13.83,13.9,21200.0,12.881,12.9462,12.881,12.9462,21200.0
2006-09-21 11:30:00,13.9,13.96,13.88,13.94,41200.0,12.9462,13.0021,12.9276,12.9835,41200.0
2006-09-21 12:00:00,13.92,13.92,13.71,13.73,20400.0,12.9648,12.9648,12.7693,12.7879,20400.0
2006-09-21 12:30:00,13.76,13.8,13.63,13.64,15600.0,12.8158,12.8531,12.6947,12.7041,15600.0
2006-09-21 13:00:00,13.64,13.67,13.6,13.6,22600.0,12.7041,12.732,12.6668,12.6668,22600.0
2006-09-21 13:30:00,13.6,13.65,13.59,13.62,28400.0,12.6668,12.7134,12.6575,12.6854,28400.0
2006-09-21 14:00:00,13.62,13.68,13.6,13.6,64400.0,12.6854,12.7413,12.6668,12.6668,64400.0
2006-09-21 14:30:00,13.6,13.65,13.58,13.58,65000.0,12.6668,12.7134,12.6482,12.6482,65000.0
2006-09-21 15:00:00,13.58,13.63,13.55,13.58,76600.0,12.6482,12.6947,12.6202,12.6482,76600.0
2006-09-21 15:30:00,13.58,13.68,13.58,13.67,161200.0,12.6482,12.7413,12.6482,12.732,161200.0
2006-09-22 09:30:00,13.59,13.72,13.51,13.55,39200.0,12.6575,12.7786,12.583,12.6202,39200.0
2006-09-22 10:00:00,13.55,13.55,13.42,13.43,63200.0,12.6202,12.6202,12.4992,12.5085,63200.0
2006-09-22 10:30:00,13.43,13.45,13.36,13.37,44600.0,12.5085,12.5271,12.4433,12.4526,44600.0
2006-09-22 11:00:00,13.37,13.45,13.35,13.45,53000.0,12.4526,12.5271,12.434,12.5271,53000.0
2006-09-22 11:30:00,13.45,13.53,13.4,13.49,116200.0,12.5271,12.6016,12.4805,12.5643,116200.0
2006-09-22 12:00:00,13.49,13.49,13.37,13.37,24600.0,12.5643,12.5643,12.4526,12.4526,24600.0
2006-09-22 12:30:00,13.36,13.36,13.31,13.32,28400.0,12.4433,12.4433,12.3967,12.406,28400.0
2006-09-22 13:00:00,13.32,13.36,13.3,13.31,58600.0,12.406,12.4433,12.3874,12.3967,58600.0
2006-09-22 13:30:00,13.32,13.33,13.23,13.24,75800.0,12.406,12.4153,12.3222,12.3315,75800.0
2006-09-22 14:00:00,13.24,13.24,13.13,13.13,120000.0,12.3315,12.3315,12.229,12.229,120000.0
2006-09-22 14:30:00,13.15,13.15,13.08,13.09,185000.0,12.2477,12.2477,12.1825,12.1918,185000.0
2006-09-22 15:00:00,13.09,13.22,13.07,13.11,127800.0,12.1918,12.3129,12.1732,12.2104,127800.0
2006-09-22 15:30:00,13.11,13.13,13.04,13.09,188000.0,12.2104,12.229,12.1452,12.1918,188000.0
2006-09-25 09:30:00,13.09,13.12,12.95,12.99,208000.0,12.1918,12.2197,12.0614,12.0987,208000.0
2006-09-25 10:00:00,12.97,12.99,12.88,12.98,58200.0,12.08,12.0987,11.9962,12.0893,58200.0
2006-09-25 10:30:00,12.99,13.02,12.92,13.02,59000.0,12.0987,12.1266,12.0335,12.1266,59000.0
2006-09-25 11:00:00,13.02,13.02,12.97,12.97,78200.0,12.1266,12.1266,12.08,12.08,78200.0
2006-09-25 11:30:00,12.98,12.99,12.95,12.99,151400.0,12.0893,12.0987,12.0614,12.0987,151400.0
2006-09-25 12:00:00,12.97,13.0,12.95,12.99,74000.0,12.08,12.108,12.0614,12.0987,74000.0
2006-09-25 12:30:00,12.99,13.0,12.99,13.0,65800.0,12.0987,12.108,12.0987,12.108,65800.0
2006-09-25 13:00:00,13.0,13.03,12.95,12.97,94800.0,12.108,12.1359,12.0614,12.08,94800.0
2006-09-25 13:30:00,12.97,13.0,12.96,12.99,37800.0,12.08,12.108,12.0707,12.0987,37800.0
2006-09-25 14:00:00,12.98,13.03,12.97,13.0,108400.0,12.0893,12.1359,12.08,12.108,108400.0
2006-09-25 14:30:00,13.0,13.09,13.0,13.05,273400.0,12.108,12.1918,12.108,12.1545,273400.0
2006-09-25 15:00:00,13.05,13.12,13.05,13.09,119200.0,12.1545,12.2197,12.1545,12.1918,119200.0
2006-09-25 15:30:00,13.09,13.13,13.07,13.11,138000.0,12.1918,12.229,12.1732,12.2104,138000.0
2006-09-26 09:30:00,13.05,13.22,13.05,13.16,60800.0,12.1545,12.3129,12.1545,12.257,60800.0
2006-09-26 10:00:00,13.18,13.4,13.17,13.36,263400.0,12.2756,12.4805,12.2663,12.4433,263400.0
2006-09-26 10:30:00,13.38,13.38,13.22,13.28,159200.0,12.4619,12.4619,12.3129,12.3688,159200.0
2006-09-26 11:00:00,13.28,13.36,13.26,13.31,98400.0,12.3688,12.4433,12.3501,12.3967,98400.0
2006-09-26 11:30:00,13.31,13.32,13.25,13.26,96000.0,12.3967,12.406,12.3408,12.3501,96000.0
2006-09-26 12:00:00,13.26,13.3,13.24,13.26,134200.0,12.3501,12.3874,12.3315,12.3501,134200.0
2006-09-26 12:30:00,13.27,13.3,13.24,13.3,67600.0,12.3594,12.3874,12.3315,12.3874,67600.0
2006-09-26 13:00:00,13.3,13.35,13.27,13.33,101400.0,12.3874,12.434,12.3594,12.4153,101400.0
2006-09-26 13:30:00,13.34,13.38,13.3,13.33,230000.0,12.4246,12.4619,12.3874,12.4153,230000.0
2006-09-26 14:00:00,13.32,13.37,13.27,13.29,93200.0,12.406,12.4526,12.3594,12.3781,93200.0
2006-09-26 14:30:00,13.29,13.34,13.27,13.29,99600.0,12.3781,12.4246,12.3594,12.3781,99600.0
2006-09-26 15:00:00,13.3,13.31,13.27,13.29,108600.0,12.3874,12.3967,12.3594,12.3781,108600.0
2006-09-26 15:30:00,13.28,13.35,13.27,13.29,271000.0,12.3688,12.434,12.3594,12.3781,271000.0
2006-09-27 09:30:00,13.2,13.45,13.2,13.33,232400.0,12.2942,12.5271,12.2942,12.4153,232400.0
2006-09-27 10:00:00,13.33,13.46,13.19,13.37,298800.0,12.4153,12.5364,12.2849,12.4526,298800.0
2006-09-27 10:30:00,13.37,13.41,13.3,13.31,200400.0,12.4526,12.4898,12.3874,12.3967,200400.0
2006-09-27 11:00:00,13.31,13.32,13.25,13.26,120400.0,12.3967,12.406,12.3408,12.3501,120400.0
2006-09-27 11:30:00,13.28,13.35,13.28,13.33,127600.0,12.3688,12.434,12.3688,12.4153,127600.0
2006-09-27 12:00:00,13.33,13.45,13.3,13.41,159600.0,12.4153,12.5271,12.3874,12.4898,159600.0
2006-09-27 12:30:00,13.42,13.58,13.4,13.49,138800.0,12.4992,12.6482,12.4805,12.5643,138800.0
2006-09-27 13:00:00,13.49,13.52,13.45,13.47,74400.0,12.5643,12.5923,12.5271,12.5457,74400.0
2006-09-27 13:30:00,13.47,13.49,13.42,13.49,84800.0,12.5457,12.5643,12.4992,12.5643,84800.0
2006-09-27 14:00:00,13.49,13.54,13.45,13.45,119000.0,12.5643,12.6109,12.5271,12.5271,119000.0
2006-09-27 14:30:00,13.45,13.52,13.44,13.5,173000.0,12.5271,12.5923,12.5178,12.5737,173000.0
2006-09-27 15:00:00,13.52,13.53,13.45,13.45,124600.0,12.5923,12.6016,12.5271,12.5271,124600.0
2006-09-27 15:30:00,13.45,13.52,13.45,13.5,296400.0,12.5271,12.5923,12.5271,12.5737,296400.0
2006-09-28 09:30:00,13.63,13.79,13.54,13.54,69600.0,12.6947,12.8438,12.6109,12.6109,69600.0
2006-09-28 10:00:00,13.55,13.65,13.55,13.58,105200.0,12.6202,12.7134,12.6202,12.6482,105200.0
2006-09-28 10:30:00,13.57,13.58,13.47,13.52,186200.0,12.6389,12.6482,12.5457,12.5923,186200.0
2006-09-28 11:00:00,13.52,13.53,13.47,13.49,86400.0,12.5923,12.6016,12.5457,12.5643,86400.0
2006-09-28 11:30:00,13.5,13.55,13.46,13.46,91800.0,12.5737,12.6202,12.5364,12.5364,91800.0
2006-09-28 12:00:00,13.46,13.47,13.42,13.43,29600.0,12.5364,12.5457,12.4992,12.5085,29600.0
2006-09-28 12:30:00,13.44,13.5,13.44,13.49,25600.0,12.5178,12.5737,12.5178,12.5643,25600.0
2006-09-28 13:00:00,13.49,13.56,13.47,13.55,94600.0,12.5643,12.6295,12.5457,12.6202,94600.0
2006-09-28 13:30:00,13.54,13.55,13.53,13.55,48400.0,12.6109,12.6202,12.6016,12.6202,48400.0
2006-09-28 14:00:00,13.53,13.56,13.5,13.53,52800.0,12.6016,12.6295,12.5737,12.6016,52800.0
2006-09-28 14:30:00,13.52,13.54,13.46,13.5,85600.0,12.5923,12.6109,12.5364,12.5737,85600.0
2006-09-28 15:00:00,13.49,13.52,13.43,13.5,94200.0,12.5643,12.5923,12.5085,12.5737,94200.0
2006-09-28 15:30:00,13.51,13.51,13.47,13.49,107400.0,12.583,12.583,12.5457,12.5643,107400.0
2006-09-29 09:30:00,13.45,13.6,13.45,13.58,44800.0,12.5271,12.6668,12.5271,12.6482,44800.0
2006-09-29 10:00:00,13.59,13.69,13.58,13.65,26800.0,12.6575,12.7506,12.6482,12.7134,26800.0
2006-09-29 10:30:00,13.65,13.67,13.63,13.65,137600.0,12.7134,12.732,12.6947,12.7134,137600.0
2006-09-29 11:00:00,13.64,13.69,13.63,13.67,50200.0,12.7041,12.7506,12.6947,12.732,50200.0
2006-09-29 11:30:00,13.68,13.72,13.68,13.71,58800.0,12.7413,12.7786,12.7413,12.7693,58800.0
2006-09-29 12:00:00,13.71,13.76,13.7,13.75,147200.0,12.7693,12.8158,12.7599,12.8065,147200.0
2006-09-29 12:30:00,13.76,13.77,13.69,13.75,80600.0,12.8158,12.8251,12.7506,12.8065,80600.0
2006-09-29 13:00:00,13.75,13.81,13.74,13.8,61200.0,12.8065,12.8624,12.7972,12.8531,61200.0
2006-09-29 13:30:00,13.77,13.78,13.68,13.68,43600.0,12.8251,12.8344,12.7413,12.7413,43600.0
2006-09-29 14:00:00,13.69,13.72,13.65,13.72,42600.0,12.7506,12.7786,12.7134,12.7786,42600.0
2006-09-29 14:30:00,13.72,13.77,13.7,13.71,32400.0,12.7786,12.8251,12.7599,12.7693,32400.0
2006-09-29 15:00:00,13.71,13.73,13.65,13.72,103800.0,12.7693,12.7879,12.7134,12.7786,103800.0
2006-09-29 15:30:00,13.73,13.73,13.56,13.56,174000.0,12.7879,12.7879,12.6295,12.6295,174000.0
2006-10-02 09:30:00,13.59,13.63,13.53,13.56,79200.0,12.6575,12.6947,12.6016,12.6295,79200.0
2006-10-02 10:00:00,13.56,13.65,13.56,13.62,51600.0,12.6295,12.7134,12.6295,12.6854,51600.0
2006-10-02 10:30:00,13.63,13.71,13.61,13.7,35000.0,12.6947,12.7693,12.6761,12.7599,35000.0
2006-10-02 11:00:00,13.69,13.69,13.63,13.65,29200.0,12.7506,12.7506,12.6947,12.7134,29200.0
2006-10-02 11:30:00,13.66,13.73,13.66,13.71,23200.0,12.7227,12.7879,12.7227,12.7693,23200.0
2006-10-02 12:00:00,13.68,13.74,13.68,13.7,44200.0,12.7413,12.7972,12.7413,12.7599,44200.0
2006-10-02 12:30:00,13.7,13.71,13.68,13.68,33200.0,12.7599,12.7693,12.7413,12.7413,33200.0
2006-10-02 13:00:00,13.68,13.76,13.68,13.71,62800.0,12.7413,12.8158,12.7413,12.7693,62800.0
2006-10-02 13:30:00,13.72,13.73,13.63,13.64,36800.0,12.7786,12.7879,12.6947,12.7041,36800.0
2006-10-02 14:00:00,13.64,13.64,13.6,13.61,35400.0,12.7041,12.7041,12.6668,12.6761,35400.0
2006-10-02 14:30:00,13.6,13.61,13.51,13.54,50200.0,12.6668,12.6761,12.583,12.6109,50200.0
2006-10-02 15:00:00,13.54,13.56,13.51,13.56,42000.0,12.6109,12.6295,12.583,12.6295,42000.0
2006-10-02 15:30:00,13.56,13.6,13.53,13.54,66400.0,12.6295,12.6668,12.6016,12.6109,66400.0
2006-10-03 09:30:00,13.47,13.52,13.36,13.51,45200.0,12.5457,12.5923,12.4433,12.583,45200.0
2006-10-03 10:00:00,13.49,13.51,13.4,13.41,35600.0,12.5643,12.583,12.4805,12.4898,35600.0
2006-10-03 10:30:00,13.44,13.51,13.42,13.48,14800.0,12.5178,12.583,12.4992,12.555,14800.0
2006-10-03 11:00:00,13.47,13.55,13.45,13.55,22600.0,12.5457,12.6202,12.5271,12.6202,22600.0
2006-10-03 11:30:00,13.55,13.6,13.45,13.48,24800.0,12.6202,12.6668,12.5271,12.555,24800.0
2006-10-03 12:00:00,13.47,13.65,13.46,13.63,22600.0,12.5457,12.7134,12.5364,12.6947,22600.0
2006-10-03 12:30:00,13.62,13.68,13.62,13.65,30600.0,12.6854,12.7413,12.6854,12.7134,30600.0
2006-10-03 13:00:00,13.67,13.69,13.65,13.68,22600.0,12.732,12.7506,12.7134,12.7413,22600.0
2006-10-03 13:30:00,13.68,13.71,13.67,13.69,22400.0,12.7413,12.7693,12.732,12.7506,22400.0
2006-10-03 14:00:00,13.69,13.75,13.65,13.65,50000.0,12.7506,12.8065,12.7134,12.7134,50000.0
2006-10-03 14:30:00,13.65,13.75,13.65,13.67,55800.0,12.7134,12.8065,12.7134,12.732,55800.0
2006-10-03 15:00:00,13.67,13.7,13.62,13.63,43200.0,12.732,12.7599,12.6854,12.6947,43200.0
2006-10-03 15:30:00,13.63,13.65,13.56,13.58,40400.0,12.6947,12.7134,12.6295,12.6482,40400.0
2006-10-04 09:30:00,13.55,13.72,13.55,13.71,59200.0,12.6202,12.7786,12.6202,12.7693,59200.0
2006-10-04 10:00:00,13.71,13.88,13.65,13.88,74000.0,12.7693,12.9276,12.7134,12.9276,74000.0
2006-10-04 10:30:00,13.88,13.97,13.88,13.92,78400.0,12.9276,13.0114,12.9276,12.9648,78400.0
2006-10-04 11:00:00,13.92,13.93,13.85,13.91,129000.0,12.9648,12.9742,12.8996,12.9555,129000.0
2006-10-04 11:30:00,13.91,13.94,13.88,13.9,62600.0,12.9555,12.9835,12.9276,12.9462,62600.0
2006-10-04 12:00:00,13.9,13.99,13.84,13.95,44400.0,12.9462,13.03,12.8903,12.9928,44400.0
2006-10-04 12:30:00,13.96,14.01,13.94,13.98,52800.0,13.0021,13.0487,12.9835,13.0207,52800.0
2006-10-04 13:00:00,13.99,14.0,13.95,14.0,41200.0,13.03,13.0394,12.9928,13.0394,41200.0
2006-10-04 13:30:00,14.0,14.08,13.94,14.06,71600.0,13.0394,13.1139,12.9835,13.0952,71600.0
2006-10-04 14:00:00,14.07,14.17,14.04,14.12,104600.0,13.1045,13.1977,13.0766,13.1511,104600.0
2006-10-04 14:30:00,14.13,14.15,14.1,14.13,272600.0,13.1604,13.1791,13.1325,13.1604,272600.0
2006-10-04 15:00:00,14.13,14.13,14.08,14.08,66400.0,13.1604,13.1604,13.1139,13.1139,66400.0
2006-10-04 15:30:00,14.08,14.16,14.06,14.13,149600.0,13.1139,13.1884,13.0952,13.1604,149600.0
2006-10-05 09:30:00,14.13,14.46,14.13,14.38,109600.0,13.1604,13.4678,13.1604,13.3933,109600.0
2006-10-05 10:00:00,14.38,14.4,14.27,14.29,42800.0,13.3933,13.4119,13.2908,13.3095,42800.0
2006-10-05 10:30:00,14.29,14.41,14.26,14.39,73600.0,13.3095,13.4212,13.2815,13.4026,73600.0
2006-10-05 11:00:00,14.39,14.39,14.34,14.38,37000.0,13.4026,13.4026,13.356,13.3933,37000.0
2006-10-05 11:30:00,14.38,14.6,14.38,14.56,69600.0,13.3933,13.5982,13.3933,13.5609,69600.0
2006-10-05 12:00:00,14.56,14.57,14.47,14.48,58000.0,13.5609,13.5702,13.4771,13.4864,58000.0
2006-10-05 12:30:00,14.5,14.5,14.37,14.38,32800.0,13.505,13.505,13.384,13.3933,32800.0
2006-10-05 13:00:00,14.38,14.57,14.38,14.56,48000.0,13.3933,13.5702,13.3933,13.5609,48000.0
2006-10-05 13:30:00,14.56,14.69,14.53,14.63,109200.0,13.5609,13.682,13.533,13.6261,109200.0
2006-10-05 14:00:00,14.63,14.63,14.51,14.52,19000.0,13.6261,13.6261,13.5144,13.5237,19000.0
2006-10-05 14:30:00,14.53,14.61,14.53,14.61,26600.0,13.533,13.6075,13.533,13.6075,26600.0
2006-10-05 15:00:00,14.58,14.68,14.58,14.63,48800.0,13.5796,13.6727,13.5796,13.6261,48800.0
2006-10-05 15:30:00,14.63,14.67,14.59,14.62,93000.0,13.6261,13.6634,13.5889,13.6168,93000.0
2006-10-06 09:30:00,14.5,14.53,14.29,14.31,46000.0,13.505,13.533,13.3095,13.3281,46000.0
2006-10-06 10:00:00,14.31,14.31,14.13,14.22,49800.0,13.3281,13.3281,13.1604,13.2443,49800.0
2006-10-06 10:30:00,14.22,14.33,14.2,14.26,21800.0,13.2443,13.3467,13.2256,13.2815,21800.0
2006-10-06 11:00:00,14.24,14.35,14.23,14.32,39600.0,13.2629,13.3653,13.2536,13.3374,39600.0
2006-10-06 11:30:00,14.33,14.35,14.2,14.24,18200.0,13.3467,13.3653,13.2256,13.2629,18200.0
2006-10-06 12:00:00,14.24,14.26,14.18,14.19,17000.0,13.2629,13.2815,13.207,13.2163,17000.0
2006-10-06 12:30:00,14.18,14.27,14.18,14.27,14400.0,13.207,13.2908,13.207,13.2908,14400.0
2006-10-06 13:00:00,14.27,14.3,14.23,14.24,21600.0,13.2908,13.3188,13.2536,13.2629,21600.0
2006-10-06 13:30:00,14.24,14.29,14.24,14.29,11400.0,13.2629,13.3095,13.2629,13.3095,11400.0
2006-10-06 14:00:00,14.28,14.33,14.21,14.32,45800.0,13.3001,13.3467,13.2349,13.3374,45800.0
2006-10-06 14:30:00,14.33,14.45,14.29,14.38,75400.0,13.3467,13.4585,13.3095,13.3933,75400.0
2006-10-06 15:00:00,14.37,14.38,14.28,14.29,61400.0,13.384,13.3933,13.3001,13.3095,61400.0
2006-10-06 15:30:00,14.29,14.32,14.26,14.32,33400.0,13.3095,13.3374,13.2815,13.3374,33400.0
2006-10-09 09:30:00,14.28,14.3,14.18,14.3,48800.0,13.3001,13.3188,13.207,13.3188,48800.0
2006-10-09 10:00:00,14.26,14.33,14.2,14.33,14200.0,13.2815,13.3467,13.2256,13.3467,14200.0
2006-10-09 10:30:00,14.33,14.34,14.21,14.26,11800.0,13.3467,13.356,13.2349,13.2815,11800.0
2006-10-09 11:00:00,14.28,14.4,14.28,14.39,23600.0,13.3001,13.4119,13.3001,13.4026,23600.0
2006-10-09 11:30:00,14.38,14.5,14.37,14.5,36200.0,13.3933,13.505,13.384,13.505,36200.0
2006-10-09 12:00:00,14.54,14.55,14.49,14.51,24000.0,13.5423,13.5516,13.4957,13.5144,24000.0
2006-10-09 12:30:00,14.51,14.6,14.49,14.57,29000.0,13.5144,13.5982,13.4957,13.5702,29000.0
2006-10-09 13:00:00,14.56,14.66,14.52,14.64,46200.0,13.5609,13.6541,13.5237,13.6354,46200.0
2006-10-09 13:30:00,14.65,14.65,14.6,14.6,23800.0,13.6448,13.6448,13.5982,13.5982,23800.0
2006-10-09 14:00:00,14.6,14.7,14.6,14.7,32000.0,13.5982,13.6913,13.5982,13.6913,32000.0
2006-10-09 14:30:00,14.7,14.72,14.65,14.7,64000.0,13.6913,13.7099,13.6448,13.6913,64000.0
2006-10-09 15:00:00,14.69,14.69,14.63,14.66,80400.0,13.682,13.682,13.6261,13.6541,80400.0
2006-10-09 15:30:00,14.66,14.74,14.63,14.69,102800.0,13.6541,13.7286,13.6261,13.682,102800.0
2006-10-10 09:30:00,14.67,14.72,14.58,14.67,38800.0,13.6634,13.7099,13.5796,13.6634,38800.0
2006-10-10 10:00:00,14.66,14.8,14.65,14.76,56800.0,13.6541,13.7845,13.6448,13.7472,56800.0
2006-10-10 10:30:00,14.76,14.86,14.75,14.86,54200.0,13.7472,13.8403,13.7379,13.8403,54200.0
2006-10-10 11:00:00,14.86,14.99,14.83,14.92,108200.0,13.8403,13.9614,13.8124,13.8962,108200.0
2006-10-10 11:30:00,14.92,15.0,14.92,14.96,55000.0,13.8962,13.9707,13.8962,13.9335,55000.0
2006-10-10 12:00:00,14.96,14.97,14.87,14.89,48600.0,13.9335,13.9428,13.8497,13.8683,48600.0
2006-10-10 12:30:00,14.88,14.89,14.82,14.84,26000.0,13.859,13.8683,13.8031,13.8217,26000.0
2006-10-10 13:00:00,14.85,14.89,14.85,14.88,31800.0,13.831,13.8683,13.831,13.859,31800.0
2006-10-10 13:30:00,14.87,14.9,14.84,14.85,61200.0,13.8497,13.8776,13.8217,13.831,61200.0
2006-10-10 14:00:00,14.84,14.88,14.83,14.88,23800.0,13.8217,13.859,13.8124,13.859,23800.0
2006-10-10 14:30:00,14.9,14.94,14.9,14.92,25800.0,13.8776,13.9149,13.8776,13.8962,25800.0
2006-10-10 15:00:00,14.9,14.94,14.88,14.9,34000.0,13.8776,13.9149,13.859,13.8776,34000.0
2006-10-10 15:30:00,14.91,14.97,14.89,14.9,43400.0,13.8869,13.9428,13.8683,13.8776,43400.0
2006-10-11 09:30:00,14.9,14.95,14.74,14.83,37200.0,13.8776,13.9242,13.7286,13.8124,37200.0
2006-10-11 10:00:00,14.84,14.88,14.75,14.75,33000.0,13.8217,13.859,13.7379,13.7379,33000.0
2006-10-11 10:30:00,14.75,14.81,14.74,14.79,27000.0,13.7379,13.7938,13.7286,13.7751,27000.0
2006-10-11 11:00:00,14.79,14.85,14.76,14.79,15800.0,13.7751,13.831,13.7472,13.7751,15800.0
2006-10-11 11:30:00,14.77,14.85,14.75,14.8,41400.0,13.7565,13.831,13.7379,13.7845,41400.0
2006-10-11 12:00:00,14.8,14.8,14.67,14.72,51000.0,13.7845,13.7845,13.6634,13.7099,51000.0
2006-10-11 12:30:00,14.7,14.81,14.68,14.8,91000.0,13.6913,13.7938,13.6727,13.7845,91000.0
2006-10-11 13:00:00,14.8,14.81,14.72,14.74,60800.0,13.7845,13.7938,13.7099,13.7286,60800.0
2006-10-11 13:30:00,14.74,14.76,14.71,14.71,17400.0,13.7286,13.7472,13.7006,13.7006,17400.0
2006-10-11 14:00:00,14.71,14.72,14.6,14.65,72200.0,13.7006,13.7099,13.5982,13.6448,72200.0
2006-10-11 14:30:00,14.65,14.68,14.47,14.58,71000.0,13.6448,13.6727,13.4771,13.5796,71000.0
2006-10-11 15:00:00,14.56,14.7,14.53,14.62,63600.0,13.5609,13.6913,13.533,13.6168,63600.0
2006-10-11 15:30:00,14.62,14.7,14.62,14.65,92600.0,13.6168,13.6913,13.6168,13.6448,92600.0
2006-10-12 09:30:00,14.72,14.85,14.71,14.84,108200.0,13.7099,13.831,13.7006,13.8217,108200.0
2006-10-12 10:00:00,14.84,14.99,14.84,14.92,79200.0,13.8217,13.9614,13.8217,13.8962,79200.0
2006-10-12 10:30:00,14.92,14.96,14.91,14.93,58600.0,13.8962,13.9335,13.8869,13.9055,58600.0
2006-10-12 11:00:00,14.92,14.96,14.87,14.94,55800.0,13.8962,13.9335,13.8497,13.9149,55800.0
2006-10-12 11:30:00,14.94,14.95,14.91,14.95,35800.0,13.9149,13.9242,13.8869,13.9242,35800.0
2006-10-12 12:00:00,14.95,14.96,14.9,14.92,49600.0,13.9242,13.9335,13.8776,13.8962,49600.0
2006-10-12 12:30:00,14.91,14.95,14.91,14.94,41600.0,13.8869,13.9242,13.8869,13.9149,41600.0
2006-10-12 13:00:00,14.94,14.96,14.86,14.86,26600.0,13.9149,13.9335,13.8403,13.8403,26600.0
2006-10-12 13:30:00,14.86,14.9,14.85,14.85,27600.0,13.8403,13.8776,13.831,13.831,27600.0
2006-10-12 14:00:00,14.87,14.94,14.86,14.93,33000.0,13.8497,13.9149,13.8403,13.9055,33000.0
2006-10-12 14:30:00,14.93,14.96,14.93,14.93,16800.0,13.9055,13.9335,13.9055,13.9055,16800.0
2006-10-12 15:00:00,14.94,15.02,14.94,15.02,64400.0,13.9149,13.9894,13.9149,13.9894,64400.0
2006-10-12 15:30:00,15.02,15.08,14.99,15.01,110400.0,13.9894,14.0452,13.9614,13.98,110400.0
2006-10-13 09:30:00,14.76,14.96,14.76,14.96,118400.0,13.7472,13.9335,13.7472,13.9335,118400.0
2006-10-13 10:00:00,14.95,15.0,14.93,14.98,107000.0,13.9242,13.9707,13.9055,13.9521,107000.0
2006-10-13 10:30:00,14.98,15.15,14.97,15.05,81600.0,13.9521,14.1104,13.9428,14.0173,81600.0
2006-10-13 11:00:00,15.08,15.1,15.01,15.01,24600.0,14.0452,14.0639,13.98,13.98,24600.0
2006-10-13 11:30:00,15.03,15.05,14.95,14.99,32000.0,13.9987,14.0173,13.9242,13.9614,32000.0
2006-10-13 12:00:00,15.02,15.06,14.99,15.04,32800.0,13.9894,14.0266,13.9614,14.008,32800.0
2006-10-13 12:30:00,15.05,15.06,15.01,15.02,64400.0,14.0173,14.0266,13.98,13.9894,64400.0
2006-10-13 13:00:00,15.02,15.03,14.94,15.03,36800.0,13.9894,13.9987,13.9149,13.9987,36800.0
2006-10-13 13:30:00,15.04,15.07,14.96,14.98,77400.0,14.008,14.0359,13.9335,13.9521,77400.0
2006-10-13 14:00:00,14.98,15.04,14.98,15.01,56800.0,13.9521,14.008,13.9521,13.98,56800.0
2006-10-13 14:30:00,15.01,15.03,14.97,14.97,49600.0,13.98,13.9987,13.9428,13.9428,49600.0
2006-10-13 15:00:00,14.99,15.05,14.97,14.97,71200.0,13.9614,14.0173,13.9428,13.9428,71200.0
2006-10-13 15:30:00,15.01,15.03,14.97,14.99,53000.0,13.98,13.9987,13.9428,13.9614,53000.0
2006-10-16 09:30:00,14.99,15.22,14.93,15.22,108800.0,13.9614,14.1756,13.9055,14.1756,108800.0
2006-10-16 10:00:00,15.24,15.45,15.24,15.38,109800.0,14.1943,14.3899,14.1943,14.3247,109800.0
2006-10-16 10:30:00,15.38,15.5,15.38,15.4,76800.0,14.3247,14.4364,14.3247,14.3433,76800.0
2006-10-16 11:00:00,15.38,15.49,15.38,15.45,54400.0,14.3247,14.4271,14.3247,14.3899,54400.0
2006-10-16 11:30:00,15.44,15.47,15.42,15.47,20400.0,14.3805,14.4085,14.3619,14.4085,20400.0
2006-10-16 12:00:00,15.48,15.54,15.44,15.52,23800.0,14.4178,14.4737,14.3805,14.4551,23800.0
2006-10-16 12:30:00,15.54,15.6,15.46,15.55,59400.0,14.4737,14.5296,14.3992,14.483,59400.0
2006-10-16 13:00:00,15.55,15.56,15.49,15.53,55800.0,14.483,14.4923,14.4271,14.4644,55800.0
2006-10-16 13:30:00,15.53,15.55,15.49,15.53,16200.0,14.4644,14.483,14.4271,14.4644,16200.0
2006-10-16 14:00:00,15.52,15.58,15.47,15.57,52400.0,14.4551,14.5109,14.4085,14.5016,52400.0
2006-10-16 14:30:00,15.56,15.61,15.54,15.56,39200.0,14.4923,14.5389,14.4737,14.4923,39200.0
2006-10-16 15:00:00,15.56,15.61,15.56,15.59,33400.0,14.4923,14.5389,14.4923,14.5202,33400.0
2006-10-16 15:30:00,15.6,15.61,15.55,15.58,76600.0,14.5296,14.5389,14.483,14.5109,76600.0
2006-10-17 09:30:00,15.28,15.3,15.09,15.19,153800.0,14.2315,14.2501,14.0546,14.1477,153800.0
2006-10-17 10:00:00,15.17,15.25,15.14,15.25,95200.0,14.1291,14.2036,14.1011,14.2036,95200.0
2006-10-17 10:30:00,15.24,15.26,15.18,15.22,77400.0,14.1943,14.2129,14.1384,14.1756,77400.0
2006-10-17 11:00:00,15.23,15.29,15.21,15.26,54000.0,14.185,14.2408,14.1663,14.2129,54000.0
2006-10-17 11:30:00,15.25,15.27,15.15,15.17,55000.0,14.2036,14.2222,14.1104,14.1291,55000.0
2006-10-17 12:00:00,15.17,15.22,15.13,15.22,102200.0,14.1291,14.1756,14.0918,14.1756,102200.0
2006-10-17 12:30:00,15.22,15.27,15.19,15.2,103400.0,14.1756,14.2222,14.1477,14.157,103400.0
2006-10-17 13:00:00,15.22,15.34,15.22,15.26,87800.0,14.1756,14.2874,14.1756,14.2129,87800.0
2006-10-17 13:30:00,15.29,15.3,15.22,15.25,95800.0,14.2408,14.2501,14.1756,14.2036,95800.0
2006-10-17 14:00:00,15.24,15.3,15.23,15.26,112600.0,14.1943,14.2501,14.185,14.2129,112600.0
2006-10-17 14:30:00,15.26,15.33,15.22,15.33,89200.0,14.2129,14.2781,14.1756,14.2781,89200.0
2006-10-17 15:00:00,15.33,15.39,15.33,15.38,43400.0,14.2781,14.334,14.2781,14.3247,43400.0
2006-10-17 15:30:00,15.38,15.4,15.28,15.29,77200.0,14.3247,14.3433,14.2315,14.2408,77200.0
2006-10-18 09:30:00,15.4,15.57,15.27,15.35,138200.0,14.3433,14.5016,14.2222,14.2967,138200.0
2006-10-18 10:00:00,15.34,15.43,15.15,15.19,83200.0,14.2874,14.3712,14.1104,14.1477,83200.0
2006-10-18 10:30:00,15.19,15.21,15.11,15.15,41000.0,14.1477,14.1663,14.0732,14.1104,41000.0
2006-10-18 11:00:00,15.15,15.28,15.13,15.25,60800.0,14.1104,14.2315,14.0918,14.2036,60800.0
2006-10-18 11:30:00,15.25,15.31,15.2,15.24,53000.0,14.2036,14.2595,14.157,14.1943,53000.0
2006-10-18 12:00:00,15.24,15.25,15.18,15.22,40400.0,14.1943,14.2036,14.1384,14.1756,40400.0
2006-10-18 12:30:00,15.24,15.24,15.15,15.16,30800.0,14.1943,14.1943,14.1104,14.1198,30800.0
2006-10-18 13:00:00,15.15,15.15,14.9,14.94,66800.0,14.1104,14.1104,13.8776,13.9149,66800.0
2006-10-18 13:30:00,14.94,14.99,14.9,14.99,35200.0,13.9149,13.9614,13.8776,13.9614,35200.0
2006-10-18 14:00:00,14.96,15.05,14.92,15.01,62200.0,13.9335,14.0173,13.8962,13.98,62200.0
2006-10-18 14:30:00,15.01,15.02,14.96,14.99,29000.0,13.98,13.9894,13.9335,13.9614,29000.0
2006-10-18 15:00:00,14.99,15.0,14.93,14.94,55600.0,13.9614,13.9707,13.9055,13.9149,55600.0
2006-10-18 15:30:00,14.94,14.98,14.92,14.95,139000.0,13.9149,13.9521,13.8962,13.9242,139000.0
2006-10-19 09:30:00,14.88,15.18,14.86,15.14,205800.0,13.859,14.1384,13.8403,14.1011,205800.0
2006-10-19 10:00:00,15.14,15.26,15.08,15.25,60000.0,14.1011,14.2129,14.0452,14.2036,60000.0
2006-10-19 10:30:00,15.24,15.31,15.24,15.31,38800.0,14.1943,14.2595,14.1943,14.2595,38800.0
2006-10-19 11:00:00,15.31,15.31,15.23,15.3,29600.0,14.2595,14.2595,14.185,14.2501,29600.0
2006-10-19 11:30:00,15.28,15.34,15.26,15.28,30600.0,14.2315,14.2874,14.2129,14.2315,30600.0
2006-10-19 12:00:00,15.24,15.29,15.23,15.26,43200.0,14.1943,14.2408,14.185,14.2129,43200.0
2006-10-19 12:30:00,15.27,15.29,15.21,15.23,13600.0,14.2222,14.2408,14.1663,14.185,13600.0
2006-10-19 13:00:00,15.25,15.28,15.22,15.22,31400.0,14.2036,14.2315,14.1756,14.1756,31400.0
2006-10-19 13:30:00,15.25,15.27,15.21,15.22,22400.0,14.2036,14.2222,14.1663,14.1756,22400.0
2006-10-19 14:00:00,15.22,15.26,15.21,15.25,36200.0,14.1756,14.2129,14.1663,14.2036,36200.0
2006-10-19 14:30:00,15.26,15.27,15.22,15.25,30000.0,14.2129,14.2222,14.1756,14.2036,30000.0
2006-10-19 15:00:00,15.25,15.27,15.2,15.27,70400.0,14.2036,14.2222,14.157,14.2222,70400.0
2006-10-19 15:30:00,15.26,15.32,15.24,15.31,55000.0,14.2129,14.2688,14.1943,14.2595,55000.0
2006-10-20 09:30:00,15.25,15.28,14.9,14.94,198400.0,14.2036,14.2315,13.8776,13.9149,198400.0
2006-10-20 10:00:00,14.94,15.02,14.9,14.96,110600.0,13.9149,13.9894,13.8776,13.9335,110600.0
2006-10-20 10:30:00,14.97,15.1,14.97,15.06,86600.0,13.9428,14.0639,13.9428,14.0266,86600.0
2006-10-20 11:00:00,15.06,15.09,15.01,15.05,49800.0,14.0266,14.0546,13.98,14.0173,49800.0
2006-10-20 11:30:00,15.05,15.1,15.04,15.05,60200.0,14.0173,14.0639,14.008,14.0173,60200.0
2006-10-20 12:00:00,15.05,15.07,15.02,15.03,20200.0,14.0173,14.0359,13.9894,13.9987,20200.0
2006-10-20 12:30:00,15.02,15.06,15.02,15.02,33600.0,13.9894,14.0266,13.9894,13.9894,33600.0
2006-10-20 13:00:00,15.03,15.04,14.99,15.02,7200.0,13.9987,14.008,13.9614,13.9894,7200.0
2006-10-20 13:30:00,15.03,15.05,14.99,15.01,13000.0,13.9987,14.0173,13.9614,13.98,13000.0
2006-10-20 14:00:00,15.03,15.06,15.01,15.03,89000.0,13.9987,14.0266,13.98,13.9987,89000.0
2006-10-20 14:30:00,15.03,15.04,15.01,15.03,30600.0,13.9987,14.008,13.98,13.9987,30600.0
2006-10-20 15:00:00,15.03,15.06,15.02,15.03,72000.0,13.9987,14.0266,13.9894,13.9987,72000.0
2006-10-20 15:30:00,15.03,15.05,14.99,15.01,40400.0,13.9987,14.0173,13.9614,13.98,40400.0
2006-10-23 09:30:00,14.9,15.08,14.9,14.98,161800.0,13.8776,14.0452,13.8776,13.9521,161800.0
2006-10-23 10:00:00,14.99,15.11,14.94,15.07,114800.0,13.9614,14.0732,13.9149,14.0359,114800.0
2006-10-23 10:30:00,15.06,15.12,15.0,15.06,212000.0,14.0266,14.0825,13.9707,14.0266,212000.0
2006-10-23 11:00:00,15.03,15.21,15.03,15.13,120200.0,13.9987,14.1663,13.9987,14.0918,120200.0
2006-10-23 11:30:00,15.13,15.15,15.01,15.04,85000.0,14.0918,14.1104,13.98,14.008,85000.0
2006-10-23 12:00:00,15.06,15.06,15.01,15.03,92000.0,14.0266,14.0266,13.98,13.9987,92000.0
2006-10-23 12:30:00,15.04,15.06,15.0,15.01,81000.0,14.008,14.0266,13.9707,13.98,81000.0
2006-10-23 13:00:00,15.01,15.02,14.91,14.93,55400.0,13.98,13.9894,13.8869,13.9055,55400.0
2006-10-23 13:30:00,14.93,14.93,14.81,14.83,55200.0,13.9055,13.9055,13.7938,13.8124,55200.0
2006-10-23 14:00:00,14.85,14.88,14.79,14.82,37600.0,13.831,13.859,13.7751,13.8031,37600.0
2006-10-23 14:30:00,14.81,14.87,14.8,14.83,38200.0,13.7938,13.8497,13.7845,13.8124,38200.0
2006-10-23 15:00:00,14.83,14.9,14.83,14.88,71200.0,13.8124,13.8776,13.8124,13.859,71200.0
2006-10-23 15:30:00,14.89,14.96,14.86,14.95,90600.0,13.8683,13.9335,13.8403,13.9242,90600.0
2006-10-24 09:30:00,14.88,15.08,14.77,15.02,168800.0,13.859,14.0452,13.7565,13.9894,168800.0
2006-10-24 10:00:00,15.0,15.05,14.9,15.01,120200.0,13.9707,14.0173,13.8776,13.98,120200.0
2006-10-24 10:30:00,15.0,15.04,14.99,14.99,72800.0,13.9707,14.008,13.9614,13.9614,72800.0
2006-10-24 11:00:00,14.99,15.02,14.95,14.95,87600.0,13.9614,13.9894,13.9242,13.9242,87600.0
2006-10-24 11:30:00,14.95,14.97,14.89,14.97,61400.0,13.9242,13.9428,13.8683,13.9428,61400.0
2006-10-24 12:00:00,14.96,14.97,14.92,14.94,68000.0,13.9335,13.9428,13.8962,13.9149,68000.0
2006-10-24 12:30:00,14.92,14.96,14.81,14.82,58200.0,13.8962,13.9335,13.7938,13.8031,58200.0
2006-10-24 13:00:00,14.82,14.88,14.77,14.78,68200.0,13.8031,13.859,13.7565,13.7658,68200.0
2006-10-24 13:30:00,14.79,14.8,14.7,14.73,79000.0,13.7751,13.7845,13.6913,13.7193,79000.0
2006-10-24 14:00:00,14.72,14.78,14.72,14.76,100200.0,13.7099,13.7658,13.7099,13.7472,100200.0
2006-10-24 14:30:00,14.76,14.78,14.73,14.78,72800.0,13.7472,13.7658,13.7193,13.7658,72800.0
2006-10-24 15:00:00,14.78,14.9,14.77,14.87,82000.0,13.7658,13.8776,13.7565,13.8497,82000.0
2006-10-24 15:30:00,14.86,14.93,14.8,14.81,222600.0,13.8403,13.9055,13.7845,13.7938,222600.0
2006-10-25 09:30:00,15.5,16.18,15.33,16.05,467200.0,14.4364,15.0698,14.2781,14.9487,467200.0
2006-10-25 10:00:00,16.05,16.24,16.01,16.13,384000.0,14.9487,15.1256,14.9114,15.0232,384000.0
2006-10-25 10:30:00,16.13,16.35,16.12,16.32,307200.0,15.0232,15.2281,15.0139,15.2002,307200.0
2006-10-25 11:00:00,16.31,16.32,16.1,16.18,233400.0,15.1908,15.2002,14.9953,15.0698,233400.0
2006-10-25 11:30:00,16.18,16.27,16.13,16.27,84400.0,15.0698,15.1536,15.0232,15.1536,84400.0
2006-10-25 12:00:00,16.25,16.35,16.25,16.28,172600.0,15.135,15.2281,15.135,15.1629,172600.0
2006-10-25 12:30:00,16.29,16.45,16.28,16.4,91600.0,15.1722,15.3212,15.1629,15.2747,91600.0
2006-10-25 13:00:00,16.4,16.45,16.34,16.4,116200.0,15.2747,15.3212,15.2188,15.2747,116200.0
2006-10-25 13:30:00,16.4,16.45,16.37,16.45,107600.0,15.2747,15.3212,15.2467,15.3212,107600.0
2006-10-25 14:00:00,16.43,16.59,16.25,16.32,105800.0,15.3026,15.4516,15.135,15.2002,105800.0
2006-10-25 14:30:00,16.32,16.48,16.23,16.47,177200.0,15.2002,15.3492,15.1163,15.3399,177200.0
2006-10-25 15:00:00,16.47,16.6,16.45,16.53,231000.0,15.3399,15.4609,15.3212,15.3957,231000.0
2006-10-25 15:30:00,16.53,16.57,16.48,16.57,268000.0,15.3957,15.433,15.3492,15.433,268000.0
2006-10-26 09:30:00,16.58,16.6,16.4,16.51,117800.0,15.4423,15.4609,15.2747,15.3771,117800.0
2006-10-26 10:00:00,16.51,16.55,16.26,16.27,152200.0,15.3771,15.4144,15.1443,15.1536,152200.0
2006-10-26 10:30:00,16.3,16.32,16.18,16.21,93200.0,15.1815,15.2002,15.0698,15.0977,93200.0
2006-10-26 11:00:00,16.2,16.21,16.11,16.15,111200.0,15.0884,15.0977,15.0046,15.0418,111200.0
2006-10-26 11:30:00,16.13,16.25,16.1,16.19,76000.0,15.0232,15.135,14.9953,15.0791,76000.0
2006-10-26 12:00:00,16.19,16.25,16.16,16.22,89000.0,15.0791,15.135,15.0511,15.107,89000.0
2006-10-26 12:30:00,16.21,16.25,16.14,16.2,138600.0,15.0977,15.135,15.0325,15.0884,138600.0
2006-10-26 13:00:00,16.2,16.27,16.15,16.21,142000.0,15.0884,15.1536,15.0418,15.0977,142000.0
2006-10-26 13:30:00,16.21,16.24,16.13,16.13,113600.0,15.0977,15.1256,15.0232,15.0232,113600.0
2006-10-26 14:00:00,16.14,16.2,16.13,16.17,106000.0,15.0325,15.0884,15.0232,15.0605,106000.0
2006-10-26 14:30:00,16.17,16.2,16.11,16.17,156200.0,15.0605,15.0884,15.0046,15.0605,156200.0
2006-10-26 15:00:00,16.17,16.18,16.08,16.11,122600.0,15.0605,15.0698,14.9766,15.0046,122600.0
2006-10-26 15:30:00,16.11,16.21,16.08,16.15,136800.0,15.0046,15.0977,14.9766,15.0418,136800.0
2006-10-27 09:30:00,16.08,16.09,15.97,16.09,150800.0,14.9766,14.9859,14.8742,14.9859,150800.0
2006-10-27 10:00:00,16.06,16.18,16.05,16.15,76200.0,14.958,15.0698,14.9487,15.0418,76200.0
2006-10-27 10:30:00,16.17,16.28,16.1,16.2,100000.0,15.0605,15.1629,14.9953,15.0884,100000.0
2006-10-27 11:00:00,16.21,16.33,16.18,16.31,62600.0,15.0977,15.2095,15.0698,15.1908,62600.0
2006-10-27 11:30:00,16.31,16.35,16.27,16.34,41600.0,15.1908,15.2281,15.1536,15.2188,41600.0
2006-10-27 12:00:00,16.31,16.38,16.29,16.34,41600.0,15.1908,15.256,15.1722,15.2188,41600.0
2006-10-27 12:30:00,16.34,16.48,16.34,16.45,66800.0,15.2188,15.3492,15.2188,15.3212,66800.0
2006-10-27 13:00:00,16.44,16.54,16.4,16.43,109400.0,15.3119,15.4051,15.2747,15.3026,109400.0
2006-10-27 13:30:00,16.42,16.43,16.25,16.31,89600.0,15.2933,15.3026,15.135,15.1908,89600.0
2006-10-27 14:00:00,16.31,16.36,16.2,16.22,84800.0,15.1908,15.2374,15.0884,15.107,84800.0
2006-10-27 14:30:00,16.22,16.25,16.09,16.17,80800.0,15.107,15.135,14.9859,15.0605,80800.0
2006-10-27 15:00:00,16.17,16.18,16.11,16.14,80600.0,15.0605,15.0698,15.0046,15.0325,80600.0
2006-10-27 15:30:00,16.15,16.16,16.02,16.09,88800.0,15.0418,15.0511,14.9207,14.9859,88800.0
2006-10-30 09:30:00,16.0,16.05,15.84,15.84,140800.0,14.9021,14.9487,14.7531,14.7531,140800.0
2006-10-30 10:00:00,15.82,15.84,15.67,15.74,80400.0,14.7345,14.7531,14.5948,14.66,80400.0
2006-10-30 10:30:00,15.74,15.95,15.73,15.9,65400.0,14.66,14.8555,14.6506,14.809,65400.0
2006-10-30 11:00:00,15.9,16.03,15.9,15.95,45400.0,14.809,14.9301,14.809,14.8555,45400.0
2006-10-30 11:30:00,15.97,15.97,15.91,15.96,33200.0,14.8742,14.8742,14.8183,14.8649,33200.0
2006-10-30 12:00:00,15.95,15.95,15.88,15.92,27200.0,14.8555,14.8555,14.7904,14.8276,27200.0
2006-10-30 12:30:00,15.91,15.94,15.88,15.88,19000.0,14.8183,14.8462,14.7904,14.7904,19000.0
2006-10-30 13:00:00,15.88,15.97,15.88,15.96,25600.0,14.7904,14.8742,14.7904,14.8649,25600.0
2006-10-30 13:30:00,15.97,16.13,15.97,16.09,49000.0,14.8742,15.0232,14.8742,14.9859,49000.0
2006-10-30 14:00:00,16.09,16.09,15.97,16.05,31400.0,14.9859,14.9859,14.8742,14.9487,31400.0
2006-10-30 14:30:00,16.04,16.07,16.0,16.01,62200.0,14.9394,14.9673,14.9021,14.9114,62200.0
2006-10-30 15:00:00,16.02,16.07,16.02,16.03,49800.0,14.9207,14.9673,14.9207,14.9301,49800.0
2006-10-30 15:30:00,16.02,16.05,15.95,16.05,58400.0,14.9207,14.9487,14.8555,14.9487,58400.0
2006-10-31 09:30:00,16.03,16.03,15.84,15.87,45400.0,14.9301,14.9301,14.7531,14.781,45400.0
2006-10-31 10:00:00,15.87,15.94,15.81,15.9,45200.0,14.781,14.8462,14.7252,14.809,45200.0
2006-10-31 10:30:00,15.9,15.99,15.89,15.99,59400.0,14.809,14.8928,14.7997,14.8928,59400.0
2006-10-31 11:00:00,15.98,15.98,15.82,15.82,49000.0,14.8835,14.8835,14.7345,14.7345,49000.0
2006-10-31 11:30:00,15.82,15.82,15.63,15.67,70600.0,14.7345,14.7345,14.5575,14.5948,70600.0
2006-10-31 12:00:00,15.68,15.68,15.59,15.64,72800.0,14.6041,14.6041,14.5202,14.5668,72800.0
2006-10-31 12:30:00,15.62,15.63,15.53,15.56,130200.0,14.5482,14.5575,14.4644,14.4923,130200.0
2006-10-31 13:00:00,15.56,15.63,15.55,15.59,54800.0,14.4923,14.5575,14.483,14.5202,54800.0
2006-10-31 13:30:00,15.6,15.67,15.6,15.65,52200.0,14.5296,14.5948,14.5296,14.5761,52200.0
2006-10-31 14:00:00,15.64,15.67,15.6,15.6,41000.0,14.5668,14.5948,14.5296,14.5296,41000.0
2006-10-31 14:30:00,15.6,15.7,15.6,15.67,63000.0,14.5296,14.6227,14.5296,14.5948,63000.0
2006-10-31 15:00:00,15.67,15.72,15.63,15.69,76000.0,14.5948,14.6413,14.5575,14.6134,76000.0
2006-10-31 15:30:00,15.69,15.72,15.67,15.7,128600.0,14.6134,14.6413,14.5948,14.6227,128600.0
2006-11-01 09:30:00,15.69,15.88,15.69,15.81,54000.0,14.6134,14.7904,14.6134,14.7252,54000.0
2006-11-01 10:00:00,15.81,15.91,15.6,15.68,54000.0,14.7252,14.8183,14.5296,14.6041,54000.0
2006-11-01 10:30:00,15.7,15.85,15.65,15.84,41400.0,14.6227,14.7624,14.5761,14.7531,41400.0
2006-11-01 11:00:00,15.84,15.88,15.74,15.76,40600.0,14.7531,14.7904,14.66,14.6786,40600.0
2006-11-01 11:30:00,15.79,15.83,15.7,15.7,34800.0,14.7065,14.7438,14.6227,14.6227,34800.0
2006-11-01 12:00:00,15.72,15.76,15.69,15.72,42600.0,14.6413,14.6786,14.6134,14.6413,42600.0
2006-11-01 12:30:00,15.72,15.72,15.58,15.72,51800.0,14.6413,14.6413,14.5109,14.6413,51800.0
2006-11-01 13:00:00,15.72,15.74,15.69,15.72,21800.0,14.6413,14.66,14.6134,14.6413,21800.0
2006-11-01 13:30:00,15.72,15.74,15.7,15.71,20800.0,14.6413,14.66,14.6227,14.632,20800.0
2006-11-01 14:00:00,15.71,15.72,15.63,15.65,77400.0,14.632,14.6413,14.5575,14.5761,77400.0
2006-11-01 14:30:00,15.65,15.7,15.57,15.59,115600.0,14.5761,14.6227,14.5016,14.5202,115600.0
2006-11-01 15:00:00,15.58,15.59,15.49,15.54,100600.0,14.5109,14.5202,14.4271,14.4737,100600.0
2006-11-01 15:30:00,15.53,15.56,15.44,15.46,144000.0,14.4644,14.4923,14.3805,14.3992,144000.0
2006-11-02 09:30:00,15.32,15.34,14.79,14.88,247200.0,14.2688,14.2874,13.7751,13.859,247200.0
2006-11-02 10:00:00,14.9,15.09,14.9,15.09,139800.0,13.8776,14.0546,13.8776,14.0546,139800.0
2006-11-02 10:30:00,15.09,15.27,15.08,15.24,135600.0,14.0546,14.2222,14.0452,14.1943,135600.0
2006-11-02 11:00:00,15.26,15.29,15.2,15.23,94200.0,14.2129,14.2408,14.157,14.185,94200.0
2006-11-02 11:30:00,15.25,15.31,15.23,15.3,64200.0,14.2036,14.2595,14.185,14.2501,64200.0
2006-11-02 12:00:00,15.31,15.45,15.3,15.35,43400.0,14.2595,14.3899,14.2501,14.2967,43400.0
2006-11-02 12:30:00,15.38,15.43,15.34,15.38,33400.0,14.3247,14.3712,14.2874,14.3247,33400.0
2006-11-02 13:00:00,15.38,15.4,15.3,15.31,46600.0,14.3247,14.3433,14.2501,14.2595,46600.0
2006-11-02 13:30:00,15.33,15.38,15.27,15.29,42600.0,14.2781,14.3247,14.2222,14.2408,42600.0
2006-11-02 14:00:00,15.29,15.37,15.26,15.33,47800.0,14.2408,14.3153,14.2129,14.2781,47800.0
2006-11-02 14:30:00,15.32,15.37,15.3,15.3,43600.0,14.2688,14.3153,14.2501,14.2501,43600.0
2006-11-02 15:00:00,15.3,15.42,15.28,15.35,54200.0,14.2501,14.3619,14.2315,14.2967,54200.0
2006-11-02 15:30:00,15.37,15.41,15.35,15.36,68400.0,14.3153,14.3526,14.2967,14.306,68400.0
2006-11-03 09:30:00,15.38,15.49,15.36,15.37,43600.0,14.3247,14.4271,14.306,14.3153,43600.0
2006-11-03 10:00:00,15.38,15.46,15.34,15.37,49600.0,14.3247,14.3992,14.2874,14.3153,49600.0
2006-11-03 10:30:00,15.36,15.37,15.24,15.33,41400.0,14.306,14.3153,14.1943,14.2781,41400.0
2006-11-03 11:00:00,15.33,15.33,15.19,15.24,71000.0,14.2781,14.2781,14.1477,14.1943,71000.0
2006-11-03 11:30:00,15.22,15.26,15.15,15.16,67000.0,14.1756,14.2129,14.1104,14.1198,67000.0
2006-11-03 12:00:00,15.16,15.19,15.11,15.15,71800.0,14.1198,14.1477,14.0732,14.1104,71800.0
2006-11-03 12:30:00,15.14,15.22,15.14,15.2,108000.0,14.1011,14.1756,14.1011,14.157,108000.0
2006-11-03 13:00:00,15.2,15.34,15.15,15.33,48800.0,14.157,14.2874,14.1104,14.2781,48800.0
2006-11-03 13:30:00,15.33,15.4,15.31,15.4,26400.0,14.2781,14.3433,14.2595,14.3433,26400.0
2006-11-03 14:00:00,15.4,15.4,15.29,15.38,19200.0,14.3433,14.3433,14.2408,14.3247,19200.0
2006-11-03 14:30:00,15.4,15.44,15.36,15.38,27800.0,14.3433,14.3805,14.306,14.3247,27800.0
2006-11-03 15:00:00,15.37,15.38,15.28,15.31,31800.0,14.3153,14.3247,14.2315,14.2595,31800.0
2006-11-03 15:30:00,15.3,15.38,15.3,15.33,45800.0,14.2501,14.3247,14.2501,14.2781,45800.0
2006-11-06 09:30:00,15.47,15.55,15.36,15.46,50400.0,14.4085,14.483,14.306,14.3992,50400.0
2006-11-06 10:00:00,15.47,15.61,15.46,15.53,57400.0,14.4085,14.5389,14.3992,14.4644,57400.0
2006-11-06 10:30:00,15.53,15.59,15.49,15.55,85400.0,14.4644,14.5202,14.4271,14.483,85400.0
2006-11-06 11:00:00,15.55,15.61,15.53,15.61,64200.0,14.483,14.5389,14.4644,14.5389,64200.0
2006-11-06 11:30:00,15.61,15.65,15.59,15.65,25600.0,14.5389,14.5761,14.5202,14.5761,25600.0
2006-11-06 12:00:00,15.66,15.71,15.61,15.62,64000.0,14.5854,14.632,14.5389,14.5482,64000.0
2006-11-06 12:30:00,15.61,15.63,15.58,15.61,59400.0,14.5389,14.5575,14.5109,14.5389,59400.0
2006-11-06 13:00:00,15.63,15.65,15.58,15.6,29600.0,14.5575,14.5761,14.5109,14.5296,29600.0
2006-11-06 13:30:00,15.59,15.64,15.54,15.54,29000.0,14.5202,14.5668,14.4737,14.4737,29000.0
2006-11-06 14:00:00,15.55,15.58,15.52,15.55,55600.0,14.483,14.5109,14.4551,14.483,55600.0
2006-11-06 14:30:00,15.55,15.58,15.49,15.53,61800.0,14.483,14.5109,14.4271,14.4644,61800.0
2006-11-06 15:00:00,15.53,15.65,15.52,15.63,69800.0,14.4644,14.5761,14.4551,14.5575,69800.0
2006-11-06 15:30:00,15.63,15.68,15.62,15.62,74000.0,14.5575,14.6041,14.5482,14.5482,74000.0
2006-11-07 09:30:00,15.58,15.71,15.5,15.71,30800.0,14.5109,14.632,14.4364,14.632,30800.0
2006-11-07 10:00:00,15.71,15.76,15.66,15.74,76000.0,14.632,14.6786,14.5854,14.66,76000.0
2006-11-07 10:30:00,15.74,15.75,15.7,15.74,60600.0,14.66,14.6693,14.6227,14.66,60600.0
2006-11-07 11:00:00,15.74,15.76,15.7,15.75,76800.0,14.66,14.6786,14.6227,14.6693,76800.0
2006-11-07 11:30:00,15.74,15.78,15.72,15.77,20600.0,14.66,14.6972,14.6413,14.6879,20600.0
2006-11-07 12:00:00,15.76,15.77,15.7,15.72,38200.0,14.6786,14.6879,14.6227,14.6413,38200.0
2006-11-07 12:30:00,15.72,15.86,15.72,15.86,41000.0,14.6413,14.7717,14.6413,14.7717,41000.0
2006-11-07 13:00:00,15.86,15.86,15.73,15.73,14200.0,14.7717,14.7717,14.6506,14.6506,14200.0
2006-11-07 13:30:00,15.74,15.78,15.73,15.74,29400.0,14.66,14.6972,14.6506,14.66,29400.0
2006-11-07 14:00:00,15.74,15.76,15.57,15.62,30800.0,14.66,14.6786,14.5016,14.5482,30800.0
2006-11-07 14:30:00,15.62,15.74,15.61,15.69,40600.0,14.5482,14.66,14.5389,14.6134,40600.0
2006-11-07 15:00:00,15.7,15.74,15.67,15.7,51600.0,14.6227,14.66,14.5948,14.6227,51600.0
2006-11-07 15:30:00,15.7,15.73,15.62,15.67,81000.0,14.6227,14.6506,14.5482,14.5948,81000.0
2006-11-08 09:30:00,15.56,15.59,15.45,15.51,42200.0,14.4923,14.5202,14.3899,14.4457,42200.0
2006-11-08 10:00:00,15.51,15.6,15.51,15.57,59600.0,14.4457,14.5296,14.4457,14.5016,59600.0
2006-11-08 10:30:00,15.58,15.74,15.55,15.66,86600.0,14.5109,14.66,14.483,14.5854,86600.0
2006-11-08 11:00:00,15.67,15.78,15.66,15.77,153800.0,14.5948,14.6972,14.5854,14.6879,153800.0
2006-11-08 11:30:00,15.77,15.85,15.77,15.8,119800.0,14.6879,14.7624,14.6879,14.7158,119800.0
2006-11-08 12:00:00,15.81,15.85,15.65,15.65,29400.0,14.7252,14.7624,14.5761,14.5761,29400.0
2006-11-08 12:30:00,15.66,15.8,15.61,15.74,39200.0,14.5854,14.7158,14.5389,14.66,39200.0
2006-11-08 13:00:00,15.74,15.81,15.72,15.79,39800.0,14.66,14.7252,14.6413,14.7065,39800.0
2006-11-08 13:30:00,15.81,15.86,15.77,15.82,56200.0,14.7252,14.7717,14.6879,14.7345,56200.0
2006-11-08 14:00:00,15.83,15.91,15.79,15.84,63800.0,14.7438,14.8183,14.7065,14.7531,63800.0
2006-11-08 14:30:00,15.83,15.91,15.82,15.84,53200.0,14.7438,14.8183,14.7345,14.7531,53200.0
2006-11-08 15:00:00,15.84,15.86,15.76,15.76,82000.0,14.7531,14.7717,14.6786,14.6786,82000.0
2006-11-08 15:30:00,15.77,15.81,15.72,15.78,73400.0,14.6879,14.7252,14.6413,14.6972,73400.0
2006-11-09 09:30:00,15.77,15.79,15.44,15.63,75200.0,14.6879,14.7065,14.3805,14.5575,75200.0
2006-11-09 10:00:00,15.66,15.69,15.59,15.69,35400.0,14.5854,14.6134,14.5202,14.6134,35400.0
2006-11-09 10:30:00,15.69,15.71,15.63,15.68,65200.0,14.6134,14.632,14.5575,14.6041,65200.0
2006-11-09 11:00:00,15.68,15.72,15.6,15.63,77200.0,14.6041,14.6413,14.5296,14.5575,77200.0
2006-11-09 11:30:00,15.64,15.7,15.63,15.65,47400.0,14.5668,14.6227,14.5575,14.5761,47400.0
2006-11-09 12:00:00,15.65,15.68,15.59,15.68,37000.0,14.5761,14.6041,14.5202,14.6041,37000.0
2006-11-09 12:30:00,15.66,15.72,15.64,15.69,60400.0,14.5854,14.6413,14.5668,14.6134,60400.0
2006-11-09 13:00:00,15.69,15.69,15.56,15.56,56600.0,14.6134,14.6134,14.4923,14.4923,56600.0
2006-11-09 13:30:00,15.6,15.63,15.53,15.53,60000.0,14.5296,14.5575,14.4644,14.4644,60000.0
2006-11-09 14:00:00,15.54,15.57,15.44,15.46,34000.0,14.4737,14.5016,14.3805,14.3992,34000.0
2006-11-09 14:30:00,15.46,15.47,15.34,15.35,49200.0,14.3992,14.4085,14.2874,14.2967,49200.0
2006-11-09 15:00:00,15.35,15.4,15.24,15.39,78400.0,14.2967,14.3433,14.1943,14.334,78400.0
2006-11-09 15:30:00,15.4,15.42,15.3,15.37,75400.0,14.3433,14.3619,14.2501,14.3153,75400.0
2006-11-10 09:30:00,15.13,15.41,15.13,15.28,95400.0,14.0918,14.3526,14.0918,14.2315,95400.0
2006-11-10 10:00:00,15.29,15.45,15.24,15.32,63000.0,14.2408,14.3899,14.1943,14.2688,63000.0
2006-11-10 10:30:00,15.31,15.35,15.27,15.34,22400.0,14.2595,14.2967,14.2222,14.2874,22400.0
2006-11-10 11:00:00,15.33,15.35,15.27,15.33,86200.0,14.2781,14.2967,14.2222,14.2781,86200.0
2006-11-10 11:30:00,15.37,15.4,15.32,15.35,55200.0,14.3153,14.3433,14.2688,14.2967,55200.0
2006-11-10 12:00:00,15.38,15.38,15.3,15.35,38000.0,14.3247,14.3247,14.2501,14.2967,38000.0
2006-11-10 12:30:00,15.34,15.36,15.28,15.3,83600.0,14.2874,14.306,14.2315,14.2501,83600.0
2006-11-10 13:00:00,15.29,15.35,15.28,15.3,101400.0,14.2408,14.2967,14.2315,14.2501,101400.0
2006-11-10 13:30:00,15.3,15.32,15.25,15.27,60800.0,14.2501,14.2688,14.2036,14.2222,60800.0
2006-11-10 14:00:00,15.27,15.43,15.25,15.36,79200.0,14.2222,14.3712,14.2036,14.306,79200.0
2006-11-10 14:30:00,15.37,15.41,15.34,15.4,39400.0,14.3153,14.3526,14.2874,14.3433,39400.0
2006-11-10 15:00:00,15.4,15.45,15.37,15.42,40600.0,14.3433,14.3899,14.3153,14.3619,40600.0
2006-11-10 15:30:00,15.4,15.44,15.38,15.42,92000.0,14.3433,14.3805,14.3247,14.3619,92000.0
2006-11-13 09:30:00,15.38,15.58,15.36,15.52,54800.0,14.3247,14.5109,14.306,14.4551,54800.0
2006-11-13 10:00:00,15.51,15.68,15.49,15.63,26600.0,14.4457,14.6041,14.4271,14.5575,26600.0
2006-11-13 10:30:00,15.61,15.63,15.5,15.5,57200.0,14.5389,14.5575,14.4364,14.4364,57200.0
2006-11-13 11:00:00,15.51,15.55,15.43,15.47,16000.0,14.4457,14.483,14.3712,14.4085,16000.0
2006-11-13 11:30:00,15.46,15.52,15.43,15.52,16400.0,14.3992,14.4551,14.3712,14.4551,16400.0
2006-11-13 12:00:00,15.51,15.6,15.5,15.58,11800.0,14.4457,14.5296,14.4364,14.5109,11800.0
2006-11-13 12:30:00,15.56,15.58,15.46,15.48,18800.0,14.4923,14.5109,14.3992,14.4178,18800.0
2006-11-13 13:00:00,15.46,15.56,15.46,15.49,76200.0,14.3992,14.4923,14.3992,14.4271,76200.0
2006-11-13 13:30:00,15.47,15.5,15.45,15.46,76200.0,14.4085,14.4364,14.3899,14.3992,76200.0
2006-11-13 14:00:00,15.47,15.51,15.45,15.5,49200.0,14.4085,14.4457,14.3899,14.4364,49200.0
2006-11-13 14:30:00,15.5,15.53,15.46,15.49,87400.0,14.4364,14.4644,14.3992,14.4271,87400.0
2006-11-13 15:00:00,15.49,15.51,15.43,15.47,41200.0,14.4271,14.4457,14.3712,14.4085,41200.0
2006-11-13 15:30:00,15.46,15.5,15.44,15.46,43400.0,14.3992,14.4364,14.3805,14.3992,43400.0
2006-11-14 09:30:00,15.49,15.52,15.3,15.38,23200.0,14.4317,14.4596,14.2547,14.3292,23200.0
2006-11-14 10:00:00,15.4,15.43,15.3,15.39,63800.0,14.3478,14.3758,14.2547,14.3385,63800.0
2006-11-14 10:30:00,15.38,15.39,15.31,15.36,89000.0,14.3292,14.3385,14.264,14.3106,89000.0
2006-11-14 11:00:00,15.36,15.38,15.28,15.38,57200.0,14.3106,14.3292,14.236,14.3292,57200.0
2006-11-14 11:30:00,15.38,15.46,15.35,15.4,74400.0,14.3292,14.4037,14.3013,14.3478,74400.0
2006-11-14 12:00:00,15.4,15.41,15.34,15.34,55600.0,14.3478,14.3572,14.2919,14.2919,55600.0
2006-11-14 12:30:00,15.34,15.42,15.31,15.4,55600.0,14.2919,14.3665,14.264,14.3478,55600.0
2006-11-14 13:00:00,15.39,15.49,15.38,15.47,31200.0,14.3385,14.4317,14.3292,14.4131,31200.0
2006-11-14 13:30:00,15.47,15.54,15.47,15.49,11000.0,14.4131,14.4783,14.4131,14.4317,11000.0
2006-11-14 14:00:00,15.49,15.56,15.48,15.55,22000.0,14.4317,14.4969,14.4224,14.4876,22000.0
2006-11-14 14:30:00,15.58,15.69,15.54,15.69,47400.0,14.5155,14.618,14.4783,14.618,47400.0
2006-11-14 15:00:00,15.68,15.75,15.68,15.7,68200.0,14.6087,14.6739,14.6087,14.6274,68200.0
2006-11-14 15:30:00,15.71,15.76,15.7,15.72,166600.0,14.6367,14.6833,14.6274,14.646,166600.0
2006-11-15 09:30:00,15.78,15.91,15.76,15.88,86000.0,14.7019,14.823,14.6833,14.7951,86000.0
2006-11-15 10:00:00,15.88,15.88,15.71,15.74,96800.0,14.7951,14.7951,14.6367,14.6646,96800.0
2006-11-15 10:30:00,15.74,15.79,15.73,15.77,104600.0,14.6646,14.7112,14.6553,14.6926,104600.0
2006-11-15 11:00:00,15.74,15.8,15.72,15.79,82000.0,14.6646,14.7205,14.646,14.7112,82000.0
2006-11-15 11:30:00,15.79,15.79,15.69,15.72,60400.0,14.7112,14.7112,14.618,14.646,60400.0
2006-11-15 12:00:00,15.71,15.79,15.69,15.78,40800.0,14.6367,14.7112,14.618,14.7019,40800.0
2006-11-15 12:30:00,15.78,15.86,15.76,15.85,70600.0,14.7019,14.7764,14.6833,14.7671,70600.0
2006-11-15 13:00:00,15.86,15.86,15.76,15.77,64400.0,14.7764,14.7764,14.6833,14.6926,64400.0
2006-11-15 13:30:00,15.78,15.9,15.78,15.87,66600.0,14.7019,14.8137,14.7019,14.7857,66600.0
2006-11-15 14:00:00,15.88,15.9,15.77,15.77,45200.0,14.7951,14.8137,14.6926,14.6926,45200.0
2006-11-15 14:30:00,15.76,15.81,15.72,15.78,19600.0,14.6833,14.7298,14.646,14.7019,19600.0
2006-11-15 15:00:00,15.79,15.81,15.77,15.81,38000.0,14.7112,14.7298,14.6926,14.7298,38000.0
2006-11-15 15:30:00,15.8,15.81,15.74,15.8,77200.0,14.7205,14.7298,14.6646,14.7205,77200.0
2006-11-16 09:30:00,15.9,15.91,15.79,15.9,32200.0,14.8137,14.823,14.7112,14.8137,32200.0
2006-11-16 10:00:00,15.88,15.9,15.84,15.85,85600.0,14.7951,14.8137,14.7578,14.7671,85600.0
2006-11-16 10:30:00,15.86,15.87,15.72,15.72,34600.0,14.7764,14.7857,14.646,14.646,34600.0
2006-11-16 11:00:00,15.72,15.82,15.71,15.81,42600.0,14.646,14.7392,14.6367,14.7298,42600.0
2006-11-16 11:30:00,15.82,15.84,15.79,15.82,17400.0,14.7392,14.7578,14.7112,14.7392,17400.0
2006-11-16 12:00:00,15.82,15.9,15.82,15.88,27000.0,14.7392,14.8137,14.7392,14.7951,27000.0
2006-11-16 12:30:00,15.88,15.92,15.83,15.85,44400.0,14.7951,14.8323,14.7485,14.7671,44400.0
2006-11-16 13:00:00,15.86,15.9,15.85,15.86,40000.0,14.7764,14.8137,14.7671,14.7764,40000.0
2006-11-16 13:30:00,15.86,15.92,15.85,15.87,92600.0,14.7764,14.8323,14.7671,14.7857,92600.0
2006-11-16 14:00:00,15.86,15.88,15.83,15.86,122000.0,14.7764,14.7951,14.7485,14.7764,122000.0
2006-11-16 14:30:00,15.85,15.88,15.81,15.85,77800.0,14.7671,14.7951,14.7298,14.7671,77800.0
2006-11-16 15:00:00,15.83,15.89,15.81,15.88,84200.0,14.7485,14.8044,14.7298,14.7951,84200.0
2006-11-16 15:30:00,15.87,15.88,15.83,15.88,77000.0,14.7857,14.7951,14.7485,14.7951,77000.0
2006-11-17 09:30:00,15.88,15.88,15.7,15.76,58200.0,14.7951,14.7951,14.6274,14.6833,58200.0
2006-11-17 10:00:00,15.77,15.78,15.71,15.71,35600.0,14.6926,14.7019,14.6367,14.6367,35600.0
2006-11-17 10:30:00,15.69,15.76,15.69,15.74,42600.0,14.618,14.6833,14.618,14.6646,42600.0
2006-11-17 11:00:00,15.73,15.73,15.59,15.62,43600.0,14.6553,14.6553,14.5249,14.5528,43600.0
2006-11-17 11:30:00,15.6,15.64,15.56,15.62,61800.0,14.5342,14.5715,14.4969,14.5528,61800.0
2006-11-17 12:00:00,15.62,15.63,15.55,15.58,43000.0,14.5528,14.5621,14.4876,14.5155,43000.0
2006-11-17 12:30:00,15.56,15.59,15.49,15.49,38400.0,14.4969,14.5249,14.4317,14.4317,38400.0
2006-11-17 13:00:00,15.49,15.53,15.49,15.52,33600.0,14.4317,14.469,14.4317,14.4596,33600.0
2006-11-17 13:30:00,15.51,15.54,15.47,15.51,48400.0,14.4503,14.4783,14.4131,14.4503,48400.0
2006-11-17 14:00:00,15.52,15.58,15.49,15.55,50000.0,14.4596,14.5155,14.4317,14.4876,50000.0
2006-11-17 14:30:00,15.56,15.65,15.55,15.61,28200.0,14.4969,14.5808,14.4876,14.5435,28200.0
2006-11-17 15:00:00,15.61,15.65,15.59,15.6,39200.0,14.5435,14.5808,14.5249,14.5342,39200.0
2006-11-17 15:30:00,15.58,15.65,15.58,15.65,73200.0,14.5155,14.5808,14.5155,14.5808,73200.0
2006-11-20 09:30:00,15.52,15.62,15.45,15.5,41600.0,14.4596,14.5528,14.3944,14.441,41600.0
2006-11-20 10:00:00,15.51,15.68,15.51,15.63,30400.0,14.4503,14.6087,14.4503,14.5621,30400.0
2006-11-20 10:30:00,15.63,15.72,15.6,15.67,47000.0,14.5621,14.646,14.5342,14.5994,47000.0
2006-11-20 11:00:00,15.65,15.68,15.55,15.56,26200.0,14.5808,14.6087,14.4876,14.4969,26200.0
2006-11-20 11:30:00,15.58,15.64,15.55,15.6,44600.0,14.5155,14.5715,14.4876,14.5342,44600.0
2006-11-20 12:00:00,15.61,15.65,15.58,15.61,49800.0,14.5435,14.5808,14.5155,14.5435,49800.0
2006-11-20 12:30:00,15.6,15.61,15.56,15.58,36400.0,14.5342,14.5435,14.4969,14.5155,36400.0
2006-11-20 13:00:00,15.55,15.58,15.53,15.55,71000.0,14.4876,14.5155,14.469,14.4876,71000.0
2006-11-20 13:30:00,15.56,15.58,15.53,15.56,56400.0,14.4969,14.5155,14.469,14.4969,56400.0
2006-11-20 14:00:00,15.56,15.6,15.51,15.51,20600.0,14.4969,14.5342,14.4503,14.4503,20600.0
2006-11-20 14:30:00,15.52,15.55,15.51,15.55,26600.0,14.4596,14.4876,14.4503,14.4876,26600.0
2006-11-20 15:00:00,15.55,15.56,15.51,15.53,18600.0,14.4876,14.4969,14.4503,14.469,18600.0
2006-11-20 15:30:00,15.53,15.61,15.53,15.56,44600.0,14.469,14.5435,14.469,14.4969,44600.0
2006-11-21 09:30:00,15.56,15.8,15.56,15.64,46600.0,14.4969,14.7205,14.4969,14.5715,46600.0
2006-11-21 10:00:00,15.65,15.83,15.65,15.8,34200.0,14.5808,14.7485,14.5808,14.7205,34200.0
2006-11-21 10:30:00,15.8,15.81,15.73,15.75,28400.0,14.7205,14.7298,14.6553,14.6739,28400.0
2006-11-21 11:00:00,15.75,15.8,15.71,15.72,52000.0,14.6739,14.7205,14.6367,14.646,52000.0
2006-11-21 11:30:00,15.72,15.79,15.72,15.78,28000.0,14.646,14.7112,14.646,14.7019,28000.0
2006-11-21 12:00:00,15.79,15.84,15.72,15.76,89000.0,14.7112,14.7578,14.646,14.6833,89000.0
2006-11-21 12:30:00,15.75,15.84,15.74,15.76,39200.0,14.6739,14.7578,14.6646,14.6833,39200.0
2006-11-21 13:00:00,15.78,15.88,15.78,15.86,41000.0,14.7019,14.7951,14.7019,14.7764,41000.0
2006-11-21 13:30:00,15.87,15.9,15.83,15.84,47800.0,14.7857,14.8137,14.7485,14.7578,47800.0
2006-11-21 14:00:00,15.83,15.87,15.75,15.82,85600.0,14.7485,14.7857,14.6739,14.7392,85600.0
2006-11-21 14:30:00,15.82,15.86,15.74,15.74,117600.0,14.7392,14.7764,14.6646,14.6646,117600.0
2006-11-21 15:00:00,15.79,15.88,15.78,15.81,58200.0,14.7112,14.7951,14.7019,14.7298,58200.0
2006-11-21 15:30:00,15.8,15.87,15.8,15.83,51200.0,14.7205,14.7857,14.7205,14.7485,51200.0
2006-11-22 09:30:00,15.88,15.98,15.77,15.94,69400.0,14.7951,14.8882,14.6926,14.851,69400.0
2006-11-22 10:00:00,15.95,15.95,15.84,15.86,23600.0,14.8603,14.8603,14.7578,14.7764,23600.0
2006-11-22 10:30:00,15.87,15.96,15.87,15.93,44400.0,14.7857,14.8696,14.7857,14.8416,44400.0
2006-11-22 11:00:00,15.93,15.97,15.93,15.95,21400.0,14.8416,14.8789,14.8416,14.8603,21400.0
2006-11-22 11:30:00,15.95,15.97,15.93,15.94,35200.0,14.8603,14.8789,14.8416,14.851,35200.0
2006-11-22 12:00:00,15.95,15.99,15.94,15.97,24200.0,14.8603,14.8975,14.851,14.8789,24200.0
2006-11-22 12:30:00,15.99,16.02,15.97,16.02,31400.0,14.8975,14.9255,14.8789,14.9255,31400.0
2006-11-22 13:00:00,16.02,16.06,15.99,16.04,33200.0,14.9255,14.9628,14.8975,14.9441,33200.0
2006-11-22 13:30:00,16.04,16.13,16.03,16.11,122600.0,14.9441,15.028,14.9348,15.0093,122600.0
2006-11-22 14:00:00,16.11,16.13,16.06,16.09,46600.0,15.0093,15.028,14.9628,14.9907,46600.0
2006-11-22 14:30:00,16.08,16.18,16.08,16.15,37200.0,14.9814,15.0746,14.9814,15.0466,37200.0
2006-11-22 15:00:00,16.16,16.17,16.11,16.11,35200.0,15.0559,15.0652,15.0093,15.0093,35200.0
2006-11-22 15:30:00,16.11,16.14,16.1,16.11,110400.0,15.0093,15.0373,15.0,15.0093,110400.0
2006-11-24 09:30:00,16.08,16.13,16.0,16.02,61600.0,14.9814,15.028,14.9069,14.9255,61600.0
2006-11-24 10:00:00,16.0,16.14,16.0,16.11,45000.0,14.9069,15.0373,14.9069,15.0093,45000.0
2006-11-24 10:30:00,16.11,16.2,16.11,16.16,29200.0,15.0093,15.0932,15.0093,15.0559,29200.0
2006-11-24 11:00:00,16.16,16.2,16.11,16.15,31000.0,15.0559,15.0932,15.0093,15.0466,31000.0
2006-11-24 11:30:00,16.15,16.19,16.12,16.15,39000.0,15.0466,15.0839,15.0187,15.0466,39000.0
2006-11-24 12:00:00,16.15,16.17,16.13,16.17,21600.0,15.0466,15.0652,15.028,15.0652,21600.0
2006-11-24 12:30:00,16.17,16.18,16.11,16.11,17800.0,15.0652,15.0746,15.0093,15.0093,17800.0
2006-11-24 13:00:00,16.16,16.16,16.16,16.16,2400.0,15.0559,15.0559,15.0559,15.0559,2400.0
2006-11-24 13:30:00,16.16,16.16,16.16,16.16,0.0,15.0559,15.0559,15.0559,15.0559,0.0
2006-11-24 14:00:00,16.16,16.16,16.16,16.16,0.0,15.0559,15.0559,15.0559,15.0559,0.0
2006-11-24 14:30:00,16.16,16.16,16.16,16.16,0.0,15.0559,15.0559,15.0559,15.0559,0.0
2006-11-24 15:00:00,16.16,16.16,16.16,16.16,0.0,15.0559,15.0559,15.0559,15.0559,0.0
2006-11-24 15:30:00,16.16,16.16,16.16,16.16,0.0,15.0559,15.0559,15.0559,15.0559,0.0
2006-11-27 09:30:00,16.11,16.16,16.02,16.05,102600.0,15.0093,15.0559,14.9255,14.9534,102600.0
2006-11-27 10:00:00,16.05,16.05,15.96,15.97,127200.0,14.9534,14.9534,14.8696,14.8789,127200.0
2006-11-27 10:30:00,15.97,15.99,15.95,15.99,66600.0,14.8789,14.8975,14.8603,14.8975,66600.0
2006-11-27 11:00:00,15.99,16.04,15.95,15.97,96000.0,14.8975,14.9441,14.8603,14.8789,96000.0
2006-11-27 11:30:00,15.97,16.04,15.93,15.97,80400.0,14.8789,14.9441,14.8416,14.8789,80400.0
2006-11-27 12:00:00,15.99,16.0,15.97,15.97,36600.0,14.8975,14.9069,14.8789,14.8789,36600.0
2006-11-27 12:30:00,15.97,15.99,15.94,15.94,87600.0,14.8789,14.8975,14.851,14.851,87600.0
2006-11-27 13:00:00,15.94,15.97,15.91,15.95,37400.0,14.851,14.8789,14.823,14.8603,37400.0
2006-11-27 13:30:00,15.96,15.99,15.92,15.99,43800.0,14.8696,14.8975,14.8323,14.8975,43800.0
2006-11-27 14:00:00,15.99,15.99,15.92,15.95,35600.0,14.8975,14.8975,14.8323,14.8603,35600.0
2006-11-27 14:30:00,15.95,15.97,15.88,15.88,72200.0,14.8603,14.8789,14.7951,14.7951,72200.0
2006-11-27 15:00:00,15.88,15.9,15.85,15.88,42600.0,14.7951,14.8137,14.7671,14.7951,42600.0
2006-11-27 15:30:00,15.88,15.89,15.81,15.85,79800.0,14.7951,14.8044,14.7298,14.7671,79800.0
2006-11-28 09:30:00,15.78,15.88,15.75,15.8,80800.0,14.7019,14.7951,14.6739,14.7205,80800.0
2006-11-28 10:00:00,15.8,16.25,15.8,16.05,195400.0,14.7205,15.1398,14.7205,14.9534,195400.0
2006-11-28 10:30:00,16.05,16.12,15.96,15.99,89400.0,14.9534,15.0187,14.8696,14.8975,89400.0
2006-11-28 11:00:00,15.98,16.01,15.95,15.99,42600.0,14.8882,14.9162,14.8603,14.8975,42600.0
2006-11-28 11:30:00,15.99,16.06,15.97,16.0,68800.0,14.8975,14.9628,14.8789,14.9069,68800.0
2006-11-28 12:00:00,16.0,16.04,15.98,16.02,79000.0,14.9069,14.9441,14.8882,14.9255,79000.0
2006-11-28 12:30:00,16.02,16.03,15.94,15.96,99400.0,14.9255,14.9348,14.851,14.8696,99400.0
2006-11-28 13:00:00,15.96,16.0,15.93,15.96,65400.0,14.8696,14.9069,14.8416,14.8696,65400.0
2006-11-28 13:30:00,15.96,16.02,15.95,15.99,103000.0,14.8696,14.9255,14.8603,14.8975,103000.0
2006-11-28 14:00:00,15.99,16.0,15.95,15.97,50000.0,14.8975,14.9069,14.8603,14.8789,50000.0
2006-11-28 14:30:00,15.97,16.05,15.97,15.99,55200.0,14.8789,14.9534,14.8789,14.8975,55200.0
2006-11-28 15:00:00,15.97,16.08,15.97,16.04,59200.0,14.8789,14.9814,14.8789,14.9441,59200.0
2006-11-28 15:30:00,16.04,16.09,16.04,16.07,48000.0,14.9441,14.9907,14.9441,14.9721,48000.0
2006-11-29 09:30:00,16.21,16.33,16.18,16.27,49000.0,15.1025,15.2143,15.0746,15.1584,49000.0
2006-11-29 10:00:00,16.27,16.34,16.22,16.31,51600.0,15.1584,15.2236,15.1118,15.1957,51600.0
2006-11-29 10:30:00,16.32,16.37,16.26,16.28,72200.0,15.205,15.2516,15.1491,15.1677,72200.0
2006-11-29 11:00:00,16.29,16.38,16.29,16.34,42000.0,15.177,15.2609,15.177,15.2236,42000.0
2006-11-29 11:30:00,16.33,16.35,16.25,16.25,23800.0,15.2143,15.2329,15.1398,15.1398,23800.0
2006-11-29 12:00:00,16.24,16.26,16.16,16.16,29000.0,15.1305,15.1491,15.0559,15.0559,29000.0
2006-11-29 12:30:00,16.18,16.22,16.16,16.18,19000.0,15.0746,15.1118,15.0559,15.0746,19000.0
2006-11-29 13:00:00,16.16,16.2,16.13,16.18,27800.0,15.0559,15.0932,15.028,15.0746,27800.0
2006-11-29 13:30:00,16.18,16.23,16.13,16.2,98400.0,15.0746,15.1211,15.028,15.0932,98400.0
2006-11-29 14:00:00,16.24,16.28,16.18,16.22,15600.0,15.1305,15.1677,15.0746,15.1118,15600.0
2006-11-29 14:30:00,16.22,16.28,16.18,16.24,45600.0,15.1118,15.1677,15.0746,15.1305,45600.0
2006-11-29 15:00:00,16.23,16.34,16.23,16.28,73000.0,15.1211,15.2236,15.1211,15.1677,73000.0
2006-11-29 15:30:00,16.27,16.34,16.25,16.32,93000.0,15.1584,15.2236,15.1398,15.205,93000.0
2006-11-30 09:30:00,16.3,16.39,16.2,16.39,26000.0,15.1864,15.2702,15.0932,15.2702,26000.0
2006-11-30 10:00:00,16.35,16.36,16.14,16.22,25800.0,15.2329,15.2423,15.0373,15.1118,25800.0
2006-11-30 10:30:00,16.22,16.36,16.21,16.34,40600.0,15.1118,15.2423,15.1025,15.2236,40600.0
2006-11-30 11:00:00,16.35,16.35,16.17,16.22,41400.0,15.2329,15.2329,15.0652,15.1118,41400.0
2006-11-30 11:30:00,16.21,16.25,16.18,16.25,14800.0,15.1025,15.1398,15.0746,15.1398,14800.0
2006-11-30 12:00:00,16.25,16.32,16.23,16.32,27400.0,15.1398,15.205,15.1211,15.205,27400.0
2006-11-30 12:30:00,16.33,16.36,16.28,16.29,21400.0,15.2143,15.2423,15.1677,15.177,21400.0
2006-11-30 13:00:00,16.29,16.36,16.24,16.33,43600.0,15.177,15.2423,15.1305,15.2143,43600.0
2006-11-30 13:30:00,16.35,16.38,16.28,16.3,39000.0,15.2329,15.2609,15.1677,15.1864,39000.0
2006-11-30 14:00:00,16.28,16.42,16.28,16.41,40600.0,15.1677,15.2982,15.1677,15.2888,40600.0
2006-11-30 14:30:00,16.42,16.48,16.42,16.44,39400.0,15.2982,15.3541,15.2982,15.3168,39400.0
2006-11-30 15:00:00,16.42,16.49,16.39,16.46,72000.0,15.2982,15.3634,15.2702,15.3354,72000.0
2006-11-30 15:30:00,16.46,16.47,16.4,16.4,105400.0,15.3354,15.3447,15.2795,15.2795,105400.0
2006-12-01 09:30:00,16.35,16.41,16.29,16.31,37000.0,15.2329,15.2888,15.177,15.1957,37000.0
2006-12-01 10:00:00,16.3,16.3,16.07,16.11,76000.0,15.1864,15.1864,14.9721,15.0093,76000.0
2006-12-01 10:30:00,16.09,16.18,16.05,16.15,62400.0,14.9907,15.0746,14.9534,15.0466,62400.0
2006-12-01 11:00:00,16.15,16.23,16.11,16.22,90400.0,15.0466,15.1211,15.0093,15.1118,90400.0
2006-12-01 11:30:00,16.22,16.33,16.18,16.31,51600.0,15.1118,15.2143,15.0746,15.1957,51600.0
2006-12-01 12:00:00,16.31,16.34,16.2,16.24,49200.0,15.1957,15.2236,15.0932,15.1305,49200.0
2006-12-01 12:30:00,16.26,16.26,16.2,16.2,18800.0,15.1491,15.1491,15.0932,15.0932,18800.0
2006-12-01 13:00:00,16.21,16.21,16.12,16.14,47200.0,15.1025,15.1025,15.0187,15.0373,47200.0
2006-12-01 13:30:00,16.14,16.17,16.1,16.13,50600.0,15.0373,15.0652,15.0,15.028,50600.0
2006-12-01 14:00:00,16.11,16.24,16.11,16.15,52200.0,15.0093,15.1305,15.0093,15.0466,52200.0
2006-12-01 14:30:00,16.14,16.14,16.07,16.11,35000.0,15.0373,15.0373,14.9721,15.0093,35000.0
2006-12-01 15:00:00,16.11,16.21,16.1,16.18,28600.0,15.0093,15.1025,15.0,15.0746,28600.0
2006-12-01 15:30:00,16.18,16.3,16.14,16.24,90400.0,15.0746,15.1864,15.0373,15.1305,90400.0
2006-12-04 09:30:00,16.33,16.4,16.29,16.33,34800.0,15.2143,15.2795,15.177,15.2143,34800.0
2006-12-04 10:00:00,16.33,16.44,16.29,16.4,42200.0,15.2143,15.3168,15.177,15.2795,42200.0
2006-12-04 10:30:00,16.4,16.48,16.35,16.48,21000.0,15.2795,15.3541,15.2329,15.3541,21000.0
2006-12-04 11:00:00,16.45,16.58,16.44,16.52,73000.0,15.3261,15.4472,15.3168,15.3913,73000.0
2006-12-04 11:30:00,16.52,16.54,16.45,16.52,21800.0,15.3913,15.41,15.3261,15.3913,21800.0
2006-12-04 12:00:00,16.53,16.57,16.5,16.5,32800.0,15.4006,15.4379,15.3727,15.3727,32800.0
2006-12-04 12:30:00,16.5,16.56,16.48,16.56,59200.0,15.3727,15.4286,15.3541,15.4286,59200.0
2006-12-04 13:00:00,16.55,16.61,16.52,16.54,37800.0,15.4193,15.4752,15.3913,15.41,37800.0
2006-12-04 13:30:00,16.56,16.62,16.55,16.56,28000.0,15.4286,15.4845,15.4193,15.4286,28000.0
2006-12-04 14:00:00,16.55,16.58,16.48,16.5,23600.0,15.4193,15.4472,15.3541,15.3727,23600.0
2006-12-04 14:30:00,16.51,16.58,16.48,16.57,37200.0,15.382,15.4472,15.3541,15.4379,37200.0
2006-12-04 15:00:00,16.57,16.59,16.51,16.53,22600.0,15.4379,15.4565,15.382,15.4006,22600.0
2006-12-04 15:30:00,16.52,16.6,16.49,16.58,53800.0,15.3913,15.4659,15.3634,15.4472,53800.0
2006-12-05 09:30:00,16.65,16.73,16.58,16.71,59600.0,15.5124,15.587,15.4472,15.5683,59600.0
2006-12-05 10:00:00,16.7,16.79,16.66,16.77,51400.0,15.559,15.6429,15.5218,15.6242,51400.0
2006-12-05 10:30:00,16.77,16.79,16.68,16.68,54600.0,15.6242,15.6429,15.5404,15.5404,54600.0
2006-12-05 11:00:00,16.68,16.72,16.65,16.7,88200.0,15.5404,15.5777,15.5124,15.559,88200.0
2006-12-05 11:30:00,16.71,16.79,16.7,16.73,40200.0,15.5683,15.6429,15.559,15.587,40200.0
2006-12-05 12:00:00,16.72,16.72,16.66,16.66,40400.0,15.5777,15.5777,15.5218,15.5218,40400.0
2006-12-05 12:30:00,16.67,16.7,16.61,16.68,34000.0,15.5311,15.559,15.4752,15.5404,34000.0
2006-12-05 13:00:00,16.67,16.72,16.65,16.66,38000.0,15.5311,15.5777,15.5124,15.5218,38000.0
2006-12-05 13:30:00,16.67,16.69,16.65,16.67,34400.0,15.5311,15.5497,15.5124,15.5311,34400.0
2006-12-05 14:00:00,16.67,16.77,16.66,16.76,78000.0,15.5311,15.6242,15.5218,15.6149,78000.0
2006-12-05 14:30:00,16.76,16.84,16.75,16.8,32400.0,15.6149,15.6895,15.6056,15.6522,32400.0
2006-12-05 15:00:00,16.81,16.83,16.75,16.79,51600.0,15.6615,15.6801,15.6056,15.6429,51600.0
2006-12-05 15:30:00,16.79,16.82,16.76,16.81,64200.0,15.6429,15.6708,15.6149,15.6615,64200.0
2006-12-06 09:30:00,16.78,16.84,16.7,16.77,49400.0,15.6336,15.6895,15.559,15.6242,49400.0
2006-12-06 10:00:00,16.71,16.83,16.68,16.77,54600.0,15.5683,15.6801,15.5404,15.6242,54600.0
2006-12-06 10:30:00,16.78,16.81,16.71,16.73,33600.0,15.6336,15.6615,15.5683,15.587,33600.0
2006-12-06 11:00:00,16.73,16.73,16.66,16.7,53800.0,15.587,15.587,15.5218,15.559,53800.0
2006-12-06 11:30:00,16.7,16.75,16.68,16.71,23800.0,15.559,15.6056,15.5404,15.5683,23800.0
2006-12-06 12:00:00,16.68,16.75,16.68,16.71,41000.0,15.5404,15.6056,15.5404,15.5683,41000.0
2006-12-06 12:30:00,16.71,16.79,16.71,16.73,46600.0,15.5683,15.6429,15.5683,15.587,46600.0
2006-12-06 13:00:00,16.74,16.77,16.71,16.71,20600.0,15.5963,15.6242,15.5683,15.5683,20600.0
2006-12-06 13:30:00,16.71,16.77,16.71,16.74,15600.0,15.5683,15.6242,15.5683,15.5963,15600.0
2006-12-06 14:00:00,16.73,16.75,16.71,16.74,23800.0,15.587,15.6056,15.5683,15.5963,23800.0
2006-12-06 14:30:00,16.75,16.78,16.72,16.78,32200.0,15.6056,15.6336,15.5777,15.6336,32200.0
2006-12-06 15:00:00,16.75,16.75,16.72,16.74,43400.0,15.6056,15.6056,15.5777,15.5963,43400.0
2006-12-06 15:30:00,16.75,16.8,16.74,16.77,74800.0,15.6056,15.6522,15.5963,15.6242,74800.0
2006-12-07 09:30:00,16.8,16.93,16.78,16.91,29400.0,15.6522,15.7733,15.6336,15.7547,29400.0
2006-12-07 10:00:00,16.91,16.91,16.73,16.73,50200.0,15.7547,15.7547,15.587,15.587,50200.0
2006-12-07 10:30:00,16.73,16.76,16.64,16.66,44400.0,15.587,15.6149,15.5031,15.5218,44400.0
2006-12-07 11:00:00,16.68,16.74,16.68,16.69,16000.0,15.5404,15.5963,15.5404,15.5497,16000.0
2006-12-07 11:30:00,16.69,16.78,16.69,16.78,11400.0,15.5497,15.6336,15.5497,15.6336,11400.0
2006-12-07 12:00:00,16.77,16.82,16.74,16.81,31200.0,15.6242,15.6708,15.5963,15.6615,31200.0
2006-12-07 12:30:00,16.81,16.83,16.78,16.81,12400.0,15.6615,15.6801,15.6336,15.6615,12400.0
2006-12-07 13:00:00,16.8,16.93,16.8,16.92,47000.0,15.6522,15.7733,15.6522,15.764,47000.0
2006-12-07 13:30:00,16.93,16.94,16.84,16.84,31800.0,15.7733,15.7826,15.6895,15.6895,31800.0
2006-12-07 14:00:00,16.84,16.84,16.72,16.75,39800.0,15.6895,15.6895,15.5777,15.6056,39800.0
2006-12-07 14:30:00,16.75,16.85,16.75,16.84,89000.0,15.6056,15.6988,15.6056,15.6895,89000.0
2006-12-07 15:00:00,16.83,16.84,16.79,16.83,86600.0,15.6801,15.6895,15.6429,15.6801,86600.0
2006-12-07 15:30:00,16.82,16.86,16.81,16.84,45800.0,15.6708,15.7081,15.6615,15.6895,45800.0
2006-12-08 09:30:00,16.76,16.84,16.73,16.77,28800.0,15.6149,15.6895,15.587,15.6242,28800.0
2006-12-08 10:00:00,16.77,16.9,16.7,16.86,49200.0,15.6242,15.7454,15.559,15.7081,49200.0
2006-12-08 10:30:00,16.85,16.88,16.84,16.86,16200.0,15.6988,15.7267,15.6895,15.7081,16200.0
2006-12-08 11:00:00,16.85,16.89,16.81,16.87,40000.0,15.6988,15.736,15.6615,15.7174,40000.0
2006-12-08 11:30:00,16.88,16.88,16.8,16.81,58400.0,15.7267,15.7267,15.6522,15.6615,58400.0
2006-12-08 12:00:00,16.8,16.82,16.73,16.75,49600.0,15.6522,15.6708,15.587,15.6056,49600.0
2006-12-08 12:30:00,16.76,16.78,16.73,16.78,42200.0,15.6149,15.6336,15.587,15.6336,42200.0
2006-12-08 13:00:00,16.78,16.79,16.72,16.72,18800.0,15.6336,15.6429,15.5777,15.5777,18800.0
2006-12-08 13:30:00,16.71,16.73,16.64,16.65,61200.0,15.5683,15.587,15.5031,15.5124,61200.0
2006-12-08 14:00:00,16.65,16.66,16.61,16.63,66000.0,15.5124,15.5218,15.4752,15.4938,66000.0
2006-12-08 14:30:00,16.63,16.68,16.59,16.65,35600.0,15.4938,15.5404,15.4565,15.5124,35600.0
2006-12-08 15:00:00,16.65,16.69,16.61,16.62,61000.0,15.5124,15.5497,15.4752,15.4845,61000.0
2006-12-08 15:30:00,16.61,16.63,16.56,16.59,77200.0,15.4752,15.4938,15.4286,15.4565,77200.0
2006-12-11 09:30:00,16.64,16.72,16.51,16.7,46000.0,15.5031,15.5777,15.382,15.559,46000.0
2006-12-11 10:00:00,16.7,16.8,16.61,16.79,76400.0,15.559,15.6522,15.4752,15.6429,76400.0
2006-12-11 10:30:00,16.78,16.82,16.74,16.74,38600.0,15.6336,15.6708,15.5963,15.5963,38600.0
2006-12-11 11:00:00,16.74,16.85,16.74,16.83,19200.0,15.5963,15.6988,15.5963,15.6801,19200.0
2006-12-11 11:30:00,16.84,16.84,16.78,16.78,17000.0,15.6895,15.6895,15.6336,15.6336,17000.0
2006-12-11 12:00:00,16.79,16.79,16.69,16.76,30600.0,15.6429,15.6429,15.5497,15.6149,30600.0
2006-12-11 12:30:00,16.77,16.78,16.73,16.77,18600.0,15.6242,15.6336,15.587,15.6242,18600.0
2006-12-11 13:00:00,16.78,16.84,16.75,16.82,27600.0,15.6336,15.6895,15.6056,15.6708,27600.0
2006-12-11 13:30:00,16.82,16.82,16.75,16.78,25200.0,15.6708,15.6708,15.6056,15.6336,25200.0
2006-12-11 14:00:00,16.78,16.8,16.73,16.75,28000.0,15.6336,15.6522,15.587,15.6056,28000.0
2006-12-11 14:30:00,16.75,16.82,16.74,16.8,25400.0,15.6056,15.6708,15.5963,15.6522,25400.0
2006-12-11 15:00:00,16.8,16.8,16.75,16.75,19200.0,15.6522,15.6522,15.6056,15.6056,19200.0
2006-12-11 15:30:00,16.75,16.75,16.7,16.75,43400.0,15.6056,15.6056,15.559,15.6056,43400.0
2006-12-12 09:30:00,16.83,16.83,16.66,16.7,19600.0,15.6801,15.6801,15.5218,15.559,19600.0
2006-12-12 10:00:00,16.65,16.66,16.49,16.49,207000.0,15.5124,15.5218,15.3634,15.3634,207000.0
2006-12-12 10:30:00,16.48,16.48,16.36,16.38,60800.0,15.3541,15.3541,15.2423,15.2609,60800.0
2006-12-12 11:00:00,16.39,16.4,16.3,16.33,74000.0,15.2702,15.2795,15.1864,15.2143,74000.0
2006-12-12 11:30:00,16.33,16.35,16.25,16.28,42800.0,15.2143,15.2329,15.1398,15.1677,42800.0
2006-12-12 12:00:00,16.28,16.29,16.1,16.11,102600.0,15.1677,15.177,15.0,15.0093,102600.0
2006-12-12 12:30:00,16.11,16.13,15.97,16.02,160400.0,15.0093,15.028,14.8789,14.9255,160400.0
2006-12-12 13:00:00,16.0,16.02,15.83,15.89,171600.0,14.9069,14.9255,14.7485,14.8044,171600.0
2006-12-12 13:30:00,15.9,16.0,15.89,15.94,77200.0,14.8137,14.9069,14.8044,14.851,77200.0
2006-12-12 14:00:00,15.94,16.02,15.9,15.94,145400.0,14.851,14.9255,14.8137,14.851,145400.0
2006-12-12 14:30:00,15.94,15.99,15.84,15.97,145400.0,14.851,14.8975,14.7578,14.8789,145400.0
2006-12-12 15:00:00,15.97,16.02,15.87,15.88,125600.0,14.8789,14.9255,14.7857,14.7951,125600.0
2006-12-12 15:30:00,15.88,15.95,15.81,15.9,190200.0,14.7951,14.8603,14.7298,14.8137,190200.0
2006-12-13 09:30:00,15.97,16.06,15.9,15.97,117800.0,14.8789,14.9628,14.8137,14.8789,117800.0
2006-12-13 10:00:00,15.99,16.03,15.87,15.93,105200.0,14.8975,14.9348,14.7857,14.8416,105200.0
2006-12-13 10:30:00,15.9,15.9,15.81,15.86,98400.0,14.8137,14.8137,14.7298,14.7764,98400.0
2006-12-13 11:00:00,15.86,15.86,15.74,15.76,90400.0,14.7764,14.7764,14.6646,14.6833,90400.0
2006-12-13 11:30:00,15.76,15.8,15.69,15.8,111200.0,14.6833,14.7205,14.618,14.7205,111200.0
2006-12-13 12:00:00,15.8,15.85,15.76,15.85,65800.0,14.7205,14.7671,14.6833,14.7671,65800.0
2006-12-13 12:30:00,15.85,15.9,15.85,15.88,75600.0,14.7671,14.8137,14.7671,14.7951,75600.0
2006-12-13 13:00:00,15.88,15.94,15.85,15.86,34200.0,14.7951,14.851,14.7671,14.7764,34200.0
2006-12-13 13:30:00,15.86,15.87,15.76,15.86,42400.0,14.7764,14.7857,14.6833,14.7764,42400.0
2006-12-13 14:00:00,15.86,15.91,15.86,15.9,45000.0,14.7764,14.823,14.7764,14.8137,45000.0
2006-12-13 14:30:00,15.88,15.9,15.85,15.86,38400.0,14.7951,14.8137,14.7671,14.7764,38400.0
2006-12-13 15:00:00,15.87,15.91,15.86,15.9,50200.0,14.7857,14.823,14.7764,14.8137,50200.0
2006-12-13 15:30:00,15.9,15.95,15.89,15.93,75600.0,14.8137,14.8603,14.8044,14.8416,75600.0
2006-12-14 09:30:00,16.03,16.2,16.03,16.11,193200.0,14.9348,15.0932,14.9348,15.0093,193200.0
2006-12-14 10:00:00,16.11,16.41,16.1,16.35,136200.0,15.0093,15.2888,15.0,15.2329,136200.0
2006-12-14 10:30:00,16.34,16.43,16.31,16.36,70200.0,15.2236,15.3075,15.1957,15.2423,70200.0
2006-12-14 11:00:00,16.35,16.47,16.35,16.41,99400.0,15.2329,15.3447,15.2329,15.2888,99400.0
2006-12-14 11:30:00,16.43,16.48,16.38,16.39,58600.0,15.3075,15.3541,15.2609,15.2702,58600.0
2006-12-14 12:00:00,16.41,16.43,16.31,16.34,43600.0,15.2888,15.3075,15.1957,15.2236,43600.0
2006-12-14 12:30:00,16.32,16.42,16.32,16.39,39800.0,15.205,15.2982,15.205,15.2702,39800.0
2006-12-14 13:00:00,16.39,16.48,16.39,16.46,36400.0,15.2702,15.3541,15.2702,15.3354,36400.0
2006-12-14 13:30:00,16.46,16.53,16.43,16.46,55600.0,15.3354,15.4006,15.3075,15.3354,55600.0
2006-12-14 14:00:00,16.44,16.46,16.38,16.38,55200.0,15.3168,15.3354,15.2609,15.2609,55200.0
2006-12-14 14:30:00,16.38,16.48,16.38,16.45,60200.0,15.2609,15.3541,15.2609,15.3261,60200.0
2006-12-14 15:00:00,16.45,16.5,16.4,16.48,52400.0,15.3261,15.3727,15.2795,15.3541,52400.0
2006-12-14 15:30:00,16.49,16.5,16.4,16.42,173400.0,15.3634,15.3727,15.2795,15.2982,173400.0
2006-12-15 09:30:00,16.52,16.52,16.3,16.31,214600.0,15.3913,15.3913,15.1864,15.1957,214600.0
2006-12-15 10:00:00,16.3,16.35,16.25,16.27,35800.0,15.1864,15.2329,15.1398,15.1584,35800.0
2006-12-15 10:30:00,16.28,16.31,16.21,16.25,110200.0,15.1677,15.1957,15.1025,15.1398,110200.0
2006-12-15 11:00:00,16.25,16.32,16.24,16.24,31200.0,15.1398,15.205,15.1305,15.1305,31200.0
2006-12-15 11:30:00,16.24,16.28,16.21,16.25,38800.0,15.1305,15.1677,15.1025,15.1398,38800.0
2006-12-15 12:00:00,16.26,16.26,16.18,16.2,29000.0,15.1491,15.1491,15.0746,15.0932,29000.0
2006-12-15 12:30:00,16.18,16.24,16.13,16.15,27200.0,15.0746,15.1305,15.028,15.0466,27200.0
2006-12-15 13:00:00,16.15,16.16,16.08,16.09,31800.0,15.0466,15.0559,14.9814,14.9907,31800.0
2006-12-15 13:30:00,16.09,16.09,16.02,16.05,51800.0,14.9907,14.9907,14.9255,14.9534,51800.0
2006-12-15 14:00:00,16.07,16.08,15.97,16.02,70600.0,14.9721,14.9814,14.8789,14.9255,70600.0
2006-12-15 14:30:00,15.99,16.02,15.97,15.99,29600.0,14.8975,14.9255,14.8789,14.8975,29600.0
2006-12-15 15:00:00,16.01,16.03,15.99,16.0,35000.0,14.9162,14.9348,14.8975,14.9069,35000.0
2006-12-15 15:30:00,15.99,16.02,15.99,16.0,106800.0,14.8975,14.9255,14.8975,14.9069,106800.0
2006-12-18 09:30:00,16.0,16.2,16.0,16.16,39200.0,14.9069,15.0932,14.9069,15.0559,39200.0
2006-12-18 10:00:00,16.16,16.2,16.05,16.05,68400.0,15.0559,15.0932,14.9534,14.9534,68400.0
2006-12-18 10:30:00,16.04,16.08,16.0,16.03,65000.0,14.9441,14.9814,14.9069,14.9348,65000.0
2006-12-18 11:00:00,16.03,16.09,16.02,16.09,39800.0,14.9348,14.9907,14.9255,14.9907,39800.0
2006-12-18 11:30:00,16.08,16.1,15.97,15.98,23000.0,14.9814,15.0,14.8789,14.8882,23000.0
2006-12-18 12:00:00,15.96,15.97,15.86,15.9,44000.0,14.8696,14.8789,14.7764,14.8137,44000.0
2006-12-18 12:30:00,15.9,15.92,15.86,15.9,27600.0,14.8137,14.8323,14.7764,14.8137,27600.0
2006-12-18 13:00:00,15.91,16.03,15.87,16.03,43800.0,14.823,14.9348,14.7857,14.9348,43800.0
2006-12-18 13:30:00,16.03,16.09,16.03,16.07,41600.0,14.9348,14.9907,14.9348,14.9721,41600.0
2006-12-18 14:00:00,16.07,16.1,15.97,16.0,61800.0,14.9721,15.0,14.8789,14.9069,61800.0
2006-12-18 14:30:00,16.0,16.05,15.91,15.93,36800.0,14.9069,14.9534,14.823,14.8416,36800.0
2006-12-18 15:00:00,15.93,15.94,15.85,15.87,68400.0,14.8416,14.851,14.7671,14.7857,68400.0
2006-12-18 15:30:00,15.86,15.92,15.84,15.88,54800.0,14.7764,14.8323,14.7578,14.7951,54800.0
2006-12-19 09:30:00,15.78,15.83,15.65,15.71,50800.0,14.7019,14.7485,14.5808,14.6367,50800.0
2006-12-19 10:00:00,15.7,15.83,15.69,15.82,29400.0,14.6274,14.7485,14.618,14.7392,29400.0
2006-12-19 10:30:00,15.82,15.83,15.7,15.77,19200.0,14.7392,14.7485,14.6274,14.6926,19200.0
2006-12-19 11:00:00,15.74,15.78,15.7,15.75,39200.0,14.6646,14.7019,14.6274,14.6739,39200.0
2006-12-19 11:30:00,15.76,15.8,15.74,15.79,46200.0,14.6833,14.7205,14.6646,14.7112,46200.0
2006-12-19 12:00:00,15.79,15.86,15.76,15.82,21400.0,14.7112,14.7764,14.6833,14.7392,21400.0
2006-12-19 12:30:00,15.81,15.86,15.8,15.81,19400.0,14.7298,14.7764,14.7205,14.7298,19400.0
2006-12-19 13:00:00,15.82,15.82,15.78,15.8,17400.0,14.7392,14.7392,14.7019,14.7205,17400.0
2006-12-19 13:30:00,15.8,15.85,15.79,15.83,20400.0,14.7205,14.7671,14.7112,14.7485,20400.0
2006-12-19 14:00:00,15.83,15.88,15.81,15.82,29800.0,14.7485,14.7951,14.7298,14.7392,29800.0
2006-12-19 14:30:00,15.81,15.89,15.81,15.83,28200.0,14.7298,14.8044,14.7298,14.7485,28200.0
2006-12-19 15:00:00,15.83,15.93,15.83,15.9,64000.0,14.7485,14.8416,14.7485,14.8137,64000.0
2006-12-19 15:30:00,15.89,15.95,15.86,15.9,101200.0,14.8044,14.8603,14.7764,14.8137,101200.0
2006-12-20 09:30:00,15.65,15.74,15.55,15.67,145000.0,14.5808,14.6646,14.4876,14.5994,145000.0
2006-12-20 10:00:00,15.67,15.75,15.65,15.7,68800.0,14.5994,14.6739,14.5808,14.6274,68800.0
2006-12-20 10:30:00,15.69,15.75,15.67,15.73,83800.0,14.618,14.6739,14.5994,14.6553,83800.0
2006-12-20 11:00:00,15.72,15.81,15.71,15.8,63800.0,14.646,14.7298,14.6367,14.7205,63800.0
2006-12-20 11:30:00,15.78,15.8,15.72,15.78,47800.0,14.7019,14.7205,14.646,14.7019,47800.0
2006-12-20 12:00:00,15.78,15.79,15.7,15.78,62600.0,14.7019,14.7112,14.6274,14.7019,62600.0
2006-12-20 12:30:00,15.79,15.8,15.7,15.72,57600.0,14.7112,14.7205,14.6274,14.646,57600.0
2006-12-20 13:00:00,15.71,15.73,15.68,15.69,46200.0,14.6367,14.6553,14.6087,14.618,46200.0
2006-12-20 13:30:00,15.69,15.71,15.68,15.68,43200.0,14.618,14.6367,14.6087,14.6087,43200.0
2006-12-20 14:00:00,15.65,15.67,15.6,15.63,111000.0,14.5808,14.5994,14.5342,14.5621,111000.0
2006-12-20 14:30:00,15.63,15.63,15.56,15.59,82200.0,14.5621,14.5621,14.4969,14.5249,82200.0
2006-12-20 15:00:00,15.59,15.63,15.55,15.56,78400.0,14.5249,14.5621,14.4876,14.4969,78400.0
2006-12-20 15:30:00,15.56,15.56,15.49,15.55,137800.0,14.4969,14.4969,14.4317,14.4876,137800.0
2006-12-21 09:30:00,15.5,15.63,15.5,15.56,66400.0,14.441,14.5621,14.441,14.4969,66400.0
2006-12-21 10:00:00,15.58,15.65,15.56,15.65,52800.0,14.5155,14.5808,14.4969,14.5808,52800.0
2006-12-21 10:30:00,15.65,15.67,15.62,15.63,32400.0,14.5808,14.5994,14.5528,14.5621,32400.0
2006-12-21 11:00:00,15.63,15.68,15.63,15.63,31600.0,14.5621,14.6087,14.5621,14.5621,31600.0
2006-12-21 11:30:00,15.63,15.7,15.62,15.69,37000.0,14.5621,14.6274,14.5528,14.618,37000.0
2006-12-21 12:00:00,15.69,15.69,15.55,15.56,25800.0,14.618,14.618,14.4876,14.4969,25800.0
2006-12-21 12:30:00,15.56,15.56,15.44,15.45,39000.0,14.4969,14.4969,14.3851,14.3944,39000.0
2006-12-21 13:00:00,15.44,15.51,15.4,15.47,48200.0,14.3851,14.4503,14.3478,14.4131,48200.0
2006-12-21 13:30:00,15.48,15.49,15.45,15.45,26400.0,14.4224,14.4317,14.3944,14.3944,26400.0
2006-12-21 14:00:00,15.45,15.49,15.4,15.46,30800.0,14.3944,14.4317,14.3478,14.4037,30800.0
2006-12-21 14:30:00,15.46,15.5,15.44,15.48,34200.0,14.4037,14.441,14.3851,14.4224,34200.0
2006-12-21 15:00:00,15.47,15.53,15.47,15.53,63200.0,14.4131,14.469,14.4131,14.469,63200.0
2006-12-21 15:30:00,15.53,15.53,15.47,15.48,44000.0,14.469,14.469,14.4131,14.4224,44000.0
2006-12-22 09:30:00,15.45,15.47,15.2,15.41,45200.0,14.3944,14.4131,14.1615,14.3572,45200.0
2006-12-22 10:00:00,15.41,15.42,15.24,15.29,34400.0,14.3572,14.3665,14.1988,14.2454,34400.0
2006-12-22 10:30:00,15.3,15.3,15.22,15.22,42600.0,14.2547,14.2547,14.1801,14.1801,42600.0
2006-12-22 11:00:00,15.22,15.25,15.15,15.18,47800.0,14.1801,14.2081,14.1149,14.1429,47800.0
2006-12-22 11:30:00,15.18,15.22,15.13,15.13,38200.0,14.1429,14.1801,14.0963,14.0963,38200.0
2006-12-22 12:00:00,15.11,15.19,15.1,15.17,38400.0,14.0777,14.1522,14.0683,14.1336,38400.0
2006-12-22 12:30:00,15.15,15.2,15.13,15.17,22600.0,14.1149,14.1615,14.0963,14.1336,22600.0
2006-12-22 13:00:00,15.17,15.19,15.13,15.13,29000.0,14.1336,14.1522,14.0963,14.0963,29000.0
2006-12-22 13:30:00,15.13,15.18,15.13,15.17,16200.0,14.0963,14.1429,14.0963,14.1336,16200.0
2006-12-22 14:00:00,15.15,15.26,15.13,15.22,55000.0,14.1149,14.2174,14.0963,14.1801,55000.0
2006-12-22 14:30:00,15.2,15.22,15.18,15.18,23200.0,14.1615,14.1801,14.1429,14.1429,23200.0
2006-12-22 15:00:00,15.17,15.19,15.13,15.18,50600.0,14.1336,14.1522,14.0963,14.1429,50600.0
2006-12-22 15:30:00,15.18,15.2,15.15,15.16,42800.0,14.1429,14.1615,14.1149,14.1242,42800.0
2006-12-26 09:30:00,15.13,15.36,15.12,15.3,40000.0,14.0963,14.3106,14.087,14.2547,40000.0
2006-12-26 10:00:00,15.31,15.38,15.31,15.38,35200.0,14.264,14.3292,14.264,14.3292,35200.0
2006-12-26 10:30:00,15.38,15.38,15.29,15.29,25400.0,14.3292,14.3292,14.2454,14.2454,25400.0
2006-12-26 11:00:00,15.3,15.35,15.18,15.24,50200.0,14.2547,14.3013,14.1429,14.1988,50200.0
2006-12-26 11:30:00,15.26,15.31,15.22,15.31,22400.0,14.2174,14.264,14.1801,14.264,22400.0
2006-12-26 12:00:00,15.31,15.36,15.31,15.32,21000.0,14.264,14.3106,14.264,14.2733,21000.0
2006-12-26 12:30:00,15.31,15.34,15.3,15.33,30200.0,14.264,14.2919,14.2547,14.2826,30200.0
2006-12-26 13:00:00,15.34,15.38,15.33,15.34,23200.0,14.2919,14.3292,14.2826,14.2919,23200.0
2006-12-26 13:30:00,15.34,15.39,15.33,15.37,24600.0,14.2919,14.3385,14.2826,14.3199,24600.0
2006-12-26 14:00:00,15.36,15.36,15.3,15.32,22200.0,14.3106,14.3106,14.2547,14.2733,22200.0
2006-12-26 14:30:00,15.31,15.34,15.3,15.33,16600.0,14.264,14.2919,14.2547,14.2826,16600.0
2006-12-26 15:00:00,15.34,15.35,15.29,15.31,35000.0,14.2919,14.3013,14.2454,14.264,35000.0
2006-12-26 15:30:00,15.3,15.38,15.3,15.35,51400.0,14.2547,14.3292,14.2547,14.3013,51400.0
2006-12-27 09:30:00,15.44,15.55,15.38,15.43,52200.0,14.3851,14.4876,14.3292,14.3758,52200.0
2006-12-27 10:00:00,15.4,15.47,15.36,15.42,25600.0,14.3478,14.4131,14.3106,14.3665,25600.0
2006-12-27 10:30:00,15.42,15.49,15.38,15.48,24800.0,14.3665,14.4317,14.3292,14.4224,24800.0
2006-12-27 11:00:00,15.48,15.5,15.47,15.49,23800.0,14.4224,14.441,14.4131,14.4317,23800.0
2006-12-27 11:30:00,15.49,15.51,15.49,15.49,39600.0,14.4317,14.4503,14.4317,14.4317,39600.0
2006-12-27 12:00:00,15.49,15.49,15.46,15.47,8200.0,14.4317,14.4317,14.4037,14.4131,8200.0
2006-12-27 12:30:00,15.47,15.48,15.43,15.44,17200.0,14.4131,14.4224,14.3758,14.3851,17200.0
2006-12-27 13:00:00,15.44,15.44,15.4,15.4,10800.0,14.3851,14.3851,14.3478,14.3478,10800.0
2006-12-27 13:30:00,15.4,15.42,15.37,15.42,21200.0,14.3478,14.3665,14.3199,14.3665,21200.0
2006-12-27 14:00:00,15.42,15.46,15.41,15.45,25000.0,14.3665,14.4037,14.3572,14.3944,25000.0
2006-12-27 14:30:00,15.47,15.49,15.37,15.38,60400.0,14.4131,14.4317,14.3199,14.3292,60400.0
2006-12-27 15:00:00,15.38,15.46,15.37,15.42,73400.0,14.3292,14.4037,14.3199,14.3665,73400.0
2006-12-27 15:30:00,15.42,15.49,15.42,15.48,64000.0,14.3665,14.4317,14.3665,14.4224,64000.0
2006-12-28 09:30:00,15.47,15.5,15.41,15.49,26000.0,14.4131,14.441,14.3572,14.4317,26000.0
2006-12-28 10:00:00,15.49,15.5,15.26,15.29,65200.0,14.4317,14.441,14.2174,14.2454,65200.0
2006-12-28 10:30:00,15.29,15.34,15.25,15.27,41600.0,14.2454,14.2919,14.2081,14.2267,41600.0
2006-12-28 11:00:00,15.27,15.31,15.26,15.31,50800.0,14.2267,14.264,14.2174,14.264,50800.0
2006-12-28 11:30:00,15.29,15.33,15.28,15.3,40200.0,14.2454,14.2826,14.236,14.2547,40200.0
2006-12-28 12:00:00,15.31,15.35,15.29,15.33,32400.0,14.264,14.3013,14.2454,14.2826,32400.0
2006-12-28 12:30:00,15.34,15.4,15.34,15.37,34400.0,14.2919,14.3478,14.2919,14.3199,34400.0
2006-12-28 13:00:00,15.37,15.4,15.35,15.38,23800.0,14.3199,14.3478,14.3013,14.3292,23800.0
2006-12-28 13:30:00,15.38,15.41,15.37,15.37,22000.0,14.3292,14.3572,14.3199,14.3199,22000.0
2006-12-28 14:00:00,15.37,15.43,15.36,15.4,31600.0,14.3199,14.3758,14.3106,14.3478,31600.0
2006-12-28 14:30:00,15.4,15.45,15.4,15.42,23200.0,14.3478,14.3944,14.3478,14.3665,23200.0
2006-12-28 15:00:00,15.42,15.44,15.38,15.4,23200.0,14.3665,14.3851,14.3292,14.3478,23200.0
2006-12-28 15:30:00,15.4,15.43,15.36,15.37,61000.0,14.3478,14.3758,14.3106,14.3199,61000.0
2006-12-29 09:30:00,15.31,15.38,15.29,15.33,37400.0,14.264,14.3292,14.2454,14.2826,37400.0
2006-12-29 10:00:00,15.33,15.37,15.3,15.36,33800.0,14.2826,14.3199,14.2547,14.3106,33800.0
2006-12-29 10:30:00,15.36,15.38,15.33,15.38,39400.0,14.3106,14.3292,14.2826,14.3292,39400.0
2006-12-29 11:00:00,15.37,15.41,15.29,15.29,25600.0,14.3199,14.3572,14.2454,14.2454,25600.0
2006-12-29 11:30:00,15.3,15.31,15.24,15.28,27600.0,14.2547,14.264,14.1988,14.236,27600.0
2006-12-29 12:00:00,15.24,15.28,15.24,15.25,22400.0,14.1988,14.236,14.1988,14.2081,22400.0
2006-12-29 12:30:00,15.24,15.25,15.21,15.22,11600.0,14.1988,14.2081,14.1708,14.1801,11600.0
2006-12-29 13:00:00,15.22,15.24,15.22,15.24,27400.0,14.1801,14.1988,14.1801,14.1988,27400.0
2006-12-29 13:30:00,15.23,15.27,15.21,15.22,32200.0,14.1895,14.2267,14.1708,14.1801,32200.0
2006-12-29 14:00:00,15.22,15.22,15.15,15.15,27600.0,14.1801,14.1801,14.1149,14.1149,27600.0
2006-12-29 14:30:00,15.15,15.18,15.14,15.18,34200.0,14.1149,14.1429,14.1056,14.1429,34200.0
2006-12-29 15:00:00,15.18,15.21,15.15,15.15,74000.0,14.1429,14.1708,14.1149,14.1149,74000.0
2006-12-29 15:30:00,15.15,15.24,15.13,15.18,157800.0,14.1149,14.1988,14.0963,14.1429,157800.0
2007-01-03 09:30:00,15.24,15.31,15.15,15.15,46800.0,14.1988,14.264,14.1149,14.1149,46800.0
2007-01-03 10:00:00,15.13,15.47,15.13,15.43,73600.0,14.0963,14.4131,14.0963,14.3758,73600.0
2007-01-03 10:30:00,15.42,15.43,15.38,15.38,37600.0,14.3665,14.3758,14.3292,14.3292,37600.0
2007-01-03 11:00:00,15.39,15.4,15.28,15.29,57600.0,14.3385,14.3478,14.236,14.2454,57600.0
2007-01-03 11:30:00,15.29,15.32,15.24,15.24,74200.0,14.2454,14.2733,14.1988,14.1988,74200.0
2007-01-03 12:00:00,15.22,15.3,15.19,15.24,28400.0,14.1801,14.2547,14.1522,14.1988,28400.0
2007-01-03 12:30:00,15.24,15.28,15.24,15.26,32200.0,14.1988,14.236,14.1988,14.2174,32200.0
2007-01-03 13:00:00,15.25,15.26,15.09,15.13,67200.0,14.2081,14.2174,14.059,14.0963,67200.0
2007-01-03 13:30:00,15.13,15.15,15.05,15.05,60600.0,14.0963,14.1149,14.0218,14.0218,60600.0
2007-01-03 14:00:00,15.06,15.08,14.87,15.0,80600.0,14.0311,14.0497,13.8541,13.9752,80600.0
2007-01-03 14:30:00,14.99,15.0,14.83,14.84,68000.0,13.9659,13.9752,13.8168,13.8261,68000.0
2007-01-03 15:00:00,14.84,14.92,14.84,14.86,75800.0,13.8261,13.9006,13.8261,13.8447,75800.0
2007-01-03 15:30:00,14.87,15.0,14.87,14.98,99200.0,13.8541,13.9752,13.8541,13.9565,99200.0
2007-01-04 09:30:00,14.93,14.95,14.74,14.76,67400.0,13.91,13.9286,13.7329,13.7516,67400.0
2007-01-04 10:00:00,14.78,14.85,14.68,14.77,81200.0,13.7702,13.8354,13.677,13.7609,81200.0
2007-01-04 10:30:00,14.78,14.86,14.78,14.8,81400.0,13.7702,13.8447,13.7702,13.7888,81400.0
2007-01-04 11:00:00,14.8,14.81,14.74,14.74,49000.0,13.7888,13.7982,13.7329,13.7329,49000.0
2007-01-04 11:30:00,14.74,14.8,14.74,14.78,56200.0,13.7329,13.7888,13.7329,13.7702,56200.0
2007-01-04 12:00:00,14.78,14.78,14.7,14.73,47800.0,13.7702,13.7702,13.6957,13.7236,47800.0
2007-01-04 12:30:00,14.73,14.74,14.7,14.74,42400.0,13.7236,13.7329,13.6957,13.7329,42400.0
2007-01-04 13:00:00,14.74,14.75,14.7,14.72,93600.0,13.7329,13.7423,13.6957,13.7143,93600.0
2007-01-04 13:30:00,14.73,14.74,14.65,14.69,58400.0,13.7236,13.7329,13.6491,13.6864,58400.0
2007-01-04 14:00:00,14.71,14.74,14.69,14.74,58200.0,13.705,13.7329,13.6864,13.7329,58200.0
2007-01-04 14:30:00,14.72,14.77,14.7,14.72,85600.0,13.7143,13.7609,13.6957,13.7143,85600.0
2007-01-04 15:00:00,14.74,14.75,14.72,14.72,88800.0,13.7329,13.7423,13.7143,13.7143,88800.0
2007-01-04 15:30:00,14.72,14.76,14.69,14.72,172400.0,13.7143,13.7516,13.6864,13.7143,172400.0
2007-01-05 09:30:00,14.67,14.7,14.5,14.59,75400.0,13.6677,13.6957,13.5093,13.5932,75400.0
2007-01-05 10:00:00,14.56,14.61,14.53,14.58,81200.0,13.5652,13.6118,13.5373,13.5839,81200.0
2007-01-05 10:30:00,14.58,14.6,14.5,14.54,198800.0,13.5839,13.6025,13.5093,13.5466,198800.0
2007-01-05 11:00:00,14.53,14.56,14.43,14.43,203600.0,13.5373,13.5652,13.4441,13.4441,203600.0
2007-01-05 11:30:00,14.43,14.49,14.38,14.47,47600.0,13.4441,13.5,13.3975,13.4814,47600.0
2007-01-05 12:00:00,14.48,14.55,14.45,14.46,120400.0,13.4907,13.5559,13.4628,13.4721,120400.0
2007-01-05 12:30:00,14.47,14.49,14.45,14.47,32600.0,13.4814,13.5,13.4628,13.4814,32600.0
2007-01-05 13:00:00,14.49,14.54,14.46,14.53,85000.0,13.5,13.5466,13.4721,13.5373,85000.0
2007-01-05 13:30:00,14.51,14.53,14.45,14.45,116600.0,13.5187,13.5373,13.4628,13.4628,116600.0
2007-01-05 14:00:00,14.44,14.47,14.36,14.39,98200.0,13.4534,13.4814,13.3789,13.4069,98200.0
2007-01-05 14:30:00,14.39,14.4,14.3,14.32,63200.0,13.4069,13.4162,13.323,13.3416,63200.0
2007-01-05 15:00:00,14.32,14.37,14.3,14.35,130000.0,13.3416,13.3882,13.323,13.3696,130000.0
2007-01-05 15:30:00,14.35,14.4,14.31,14.36,137200.0,13.3696,13.4162,13.3323,13.3789,137200.0
2007-01-08 09:30:00,14.33,14.34,14.2,14.27,76200.0,13.351,13.3603,13.2298,13.2951,76200.0
2007-01-08 10:00:00,14.29,14.32,14.22,14.27,411400.0,13.3137,13.3416,13.2485,13.2951,411400.0
2007-01-08 10:30:00,14.29,14.37,14.28,14.31,102200.0,13.3137,13.3882,13.3044,13.3323,102200.0
2007-01-08 11:00:00,14.3,14.47,14.3,14.47,82200.0,13.323,13.4814,13.323,13.4814,82200.0
2007-01-08 11:30:00,14.47,14.53,14.47,14.52,76800.0,13.4814,13.5373,13.4814,13.528,76800.0
2007-01-08 12:00:00,14.52,14.52,14.4,14.42,57800.0,13.528,13.528,13.4162,13.4348,57800.0
2007-01-08 12:30:00,14.42,14.43,14.27,14.33,131600.0,13.4348,13.4441,13.2951,13.351,131600.0
2007-01-08 13:00:00,14.33,14.34,14.28,14.31,42200.0,13.351,13.3603,13.3044,13.3323,42200.0
2007-01-08 13:30:00,14.33,14.44,14.33,14.42,83600.0,13.351,13.4534,13.351,13.4348,83600.0
2007-01-08 14:00:00,14.42,14.45,14.39,14.4,79400.0,13.4348,13.4628,13.4069,13.4162,79400.0
2007-01-08 14:30:00,14.4,14.41,14.37,14.39,72200.0,13.4162,13.4255,13.3882,13.4069,72200.0
2007-01-08 15:00:00,14.39,14.52,14.39,14.46,112400.0,13.4069,13.528,13.4069,13.4721,112400.0
2007-01-08 15:30:00,14.47,14.52,14.45,14.48,158600.0,13.4814,13.528,13.4628,13.4907,158600.0
2007-01-09 09:30:00,14.5,14.51,14.4,14.41,40000.0,13.5093,13.5187,13.4162,13.4255,40000.0
2007-01-09 10:00:00,14.42,14.46,14.4,14.43,45400.0,13.4348,13.4721,13.4162,13.4441,45400.0
2007-01-09 10:30:00,14.43,14.47,14.43,14.46,29000.0,13.4441,13.4814,13.4441,13.4721,29000.0
2007-01-09 11:00:00,14.46,14.48,14.38,14.4,70800.0,13.4721,13.4907,13.3975,13.4162,70800.0
2007-01-09 11:30:00,14.41,14.43,14.32,14.33,70800.0,13.4255,13.4441,13.3416,13.351,70800.0
2007-01-09 12:00:00,14.33,14.33,14.24,14.29,63600.0,13.351,13.351,13.2671,13.3137,63600.0
2007-01-09 12:30:00,14.29,14.35,14.29,14.31,18000.0,13.3137,13.3696,13.3137,13.3323,18000.0
2007-01-09 13:00:00,14.31,14.36,14.3,14.36,40600.0,13.3323,13.3789,13.323,13.3789,40600.0
2007-01-09 13:30:00,14.37,14.47,14.35,14.39,54800.0,13.3882,13.4814,13.3696,13.4069,54800.0
2007-01-09 14:00:00,14.4,14.5,14.35,14.38,41000.0,13.4162,13.5093,13.3696,13.3975,41000.0
2007-01-09 14:30:00,14.38,14.51,14.35,14.5,78000.0,13.3975,13.5187,13.3696,13.5093,78000.0
2007-01-09 15:00:00,14.49,14.5,14.45,14.49,41600.0,13.5,13.5093,13.4628,13.5,41600.0
2007-01-09 15:30:00,14.5,14.55,14.47,14.49,114600.0,13.5093,13.5559,13.4814,13.5,114600.0
2007-01-10 09:30:00,14.3,14.36,14.25,14.35,32600.0,13.323,13.3789,13.2764,13.3696,32600.0
2007-01-10 10:00:00,14.35,14.38,14.31,14.33,60000.0,13.3696,13.3975,13.3323,13.351,60000.0
2007-01-10 10:30:00,14.33,14.53,14.31,14.5,60000.0,13.351,13.5373,13.3323,13.5093,60000.0
2007-01-10 11:00:00,14.51,14.51,14.46,14.49,80800.0,13.5187,13.5187,13.4721,13.5,80800.0
2007-01-10 11:30:00,14.49,14.52,14.49,14.51,90400.0,13.5,13.528,13.5,13.5187,90400.0
2007-01-10 12:00:00,14.51,14.51,14.47,14.49,52600.0,13.5187,13.5187,13.4814,13.5,52600.0
2007-01-10 12:30:00,14.47,14.49,14.47,14.49,26800.0,13.4814,13.5,13.4814,13.5,26800.0
2007-01-10 13:00:00,14.48,14.55,14.47,14.53,18600.0,13.4907,13.5559,13.4814,13.5373,18600.0
2007-01-10 13:30:00,14.54,14.55,14.48,14.5,30600.0,13.5466,13.5559,13.4907,13.5093,30600.0
2007-01-10 14:00:00,14.5,14.54,14.47,14.5,50000.0,13.5093,13.5466,13.4814,13.5093,50000.0
2007-01-10 14:30:00,14.5,14.55,14.5,14.51,18200.0,13.5093,13.5559,13.5093,13.5187,18200.0
2007-01-10 15:00:00,14.51,14.59,14.51,14.59,46800.0,13.5187,13.5932,13.5187,13.5932,46800.0
2007-01-10 15:30:00,14.59,14.62,14.58,14.59,82800.0,13.5932,13.6211,13.5839,13.5932,82800.0
2007-01-11 09:30:00,14.72,15.05,14.72,15.02,421600.0,13.7143,14.0218,13.7143,13.9938,421600.0
2007-01-11 10:00:00,15.0,15.17,14.99,15.13,119400.0,13.9752,14.1336,13.9659,14.0963,119400.0
2007-01-11 10:30:00,15.13,15.18,15.13,15.16,100200.0,14.0963,14.1429,14.0963,14.1242,100200.0
2007-01-11 11:00:00,15.17,15.36,15.16,15.26,91800.0,14.1336,14.3106,14.1242,14.2174,91800.0
2007-01-11 11:30:00,15.26,15.29,15.2,15.24,44600.0,14.2174,14.2454,14.1615,14.1988,44600.0
2007-01-11 12:00:00,15.23,15.26,15.18,15.19,66800.0,14.1895,14.2174,14.1429,14.1522,66800.0
2007-01-11 12:30:00,15.2,15.26,15.15,15.26,63800.0,14.1615,14.2174,14.1149,14.2174,63800.0
2007-01-11 13:00:00,15.26,15.29,15.2,15.27,98000.0,14.2174,14.2454,14.1615,14.2267,98000.0
2007-01-11 13:30:00,15.28,15.28,15.25,15.26,46000.0,14.236,14.236,14.2081,14.2174,46000.0
2007-01-11 14:00:00,15.25,15.25,15.16,15.24,59000.0,14.2081,14.2081,14.1242,14.1988,59000.0
2007-01-11 14:30:00,15.24,15.36,15.24,15.31,123000.0,14.1988,14.3106,14.1988,14.264,123000.0
2007-01-11 15:00:00,15.31,15.38,15.3,15.37,134000.0,14.264,14.3292,14.2547,14.3199,134000.0
2007-01-11 15:30:00,15.37,15.4,15.34,15.37,149400.0,14.3199,14.3478,14.2919,14.3199,149400.0
2007-01-12 09:30:00,15.34,15.43,15.24,15.39,84000.0,14.2919,14.3758,14.1988,14.3385,84000.0
2007-01-12 10:00:00,15.38,15.43,15.32,15.35,67200.0,14.3292,14.3758,14.2733,14.3013,67200.0
2007-01-12 10:30:00,15.35,15.42,15.35,15.4,43800.0,14.3013,14.3665,14.3013,14.3478,43800.0
2007-01-12 11:00:00,15.4,15.43,15.37,15.38,39000.0,14.3478,14.3758,14.3199,14.3292,39000.0
2007-01-12 11:30:00,15.38,15.38,15.3,15.37,44800.0,14.3292,14.3292,14.2547,14.3199,44800.0
2007-01-12 12:00:00,15.39,15.39,15.34,15.38,35600.0,14.3385,14.3385,14.2919,14.3292,35600.0
2007-01-12 12:30:00,15.38,15.44,15.37,15.44,27600.0,14.3292,14.3851,14.3199,14.3851,27600.0
2007-01-12 13:00:00,15.44,15.51,15.41,15.46,38200.0,14.3851,14.4503,14.3572,14.4037,38200.0
2007-01-12 13:30:00,15.46,15.55,15.45,15.51,56600.0,14.4037,14.4876,14.3944,14.4503,56600.0
2007-01-12 14:00:00,15.52,15.53,15.48,15.52,32000.0,14.4596,14.469,14.4224,14.4596,32000.0
2007-01-12 14:30:00,15.52,15.54,15.49,15.53,42600.0,14.4596,14.4783,14.4317,14.469,42600.0
2007-01-12 15:00:00,15.53,15.6,15.52,15.53,57400.0,14.469,14.5342,14.4596,14.469,57400.0
2007-01-12 15:30:00,15.53,15.62,15.51,15.59,99400.0,14.469,14.5528,14.4503,14.5249,99400.0
2007-01-16 09:30:00,15.68,15.75,15.55,15.59,102000.0,14.6087,14.6739,14.4876,14.5249,102000.0
2007-01-16 10:00:00,15.59,15.61,15.45,15.53,72800.0,14.5249,14.5435,14.3944,14.469,72800.0
2007-01-16 10:30:00,15.53,15.53,15.38,15.42,32200.0,14.469,14.469,14.3292,14.3665,32200.0
2007-01-16 11:00:00,15.41,15.49,15.41,15.49,79800.0,14.3572,14.4317,14.3572,14.4317,79800.0
2007-01-16 11:30:00,15.5,15.6,15.49,15.55,30600.0,14.441,14.5342,14.4317,14.4876,30600.0
2007-01-16 12:00:00,15.55,15.57,15.52,15.56,35800.0,14.4876,14.5062,14.4596,14.4969,35800.0
2007-01-16 12:30:00,15.56,15.63,15.52,15.55,46400.0,14.4969,14.5621,14.4596,14.4876,46400.0
2007-01-16 13:00:00,15.56,15.56,15.53,15.55,33400.0,14.4969,14.4969,14.469,14.4876,33400.0
2007-01-16 13:30:00,15.54,15.55,15.47,15.51,47800.0,14.4783,14.4876,14.4131,14.4503,47800.0
2007-01-16 14:00:00,15.51,15.62,15.51,15.6,44800.0,14.4503,14.5528,14.4503,14.5342,44800.0
2007-01-16 14:30:00,15.6,15.63,15.59,15.6,43200.0,14.5342,14.5621,14.5249,14.5342,43200.0
2007-01-16 15:00:00,15.6,15.61,15.56,15.58,46600.0,14.5342,14.5435,14.4969,14.5155,46600.0
2007-01-16 15:30:00,15.58,15.62,15.55,15.62,80600.0,14.5155,14.5528,14.4876,14.5528,80600.0
2007-01-17 09:30:00,15.58,15.83,15.58,15.79,73000.0,14.5155,14.7485,14.5155,14.7112,73000.0
2007-01-17 10:00:00,15.79,15.81,15.73,15.76,40200.0,14.7112,14.7298,14.6553,14.6833,40200.0
2007-01-17 10:30:00,15.78,15.84,15.73,15.8,37600.0,14.7019,14.7578,14.6553,14.7205,37600.0
2007-01-17 11:00:00,15.8,15.88,15.78,15.84,75200.0,14.7205,14.7951,14.7019,14.7578,75200.0
2007-01-17 11:30:00,15.85,15.88,15.8,15.85,31600.0,14.7671,14.7951,14.7205,14.7671,31600.0
2007-01-17 12:00:00,15.86,15.92,15.84,15.88,34000.0,14.7764,14.8323,14.7578,14.7951,34000.0
2007-01-17 12:30:00,15.88,15.95,15.88,15.93,19400.0,14.7951,14.8603,14.7951,14.8416,19400.0
2007-01-17 13:00:00,15.95,15.96,15.89,15.95,16800.0,14.8603,14.8696,14.8044,14.8603,16800.0
2007-01-17 13:30:00,15.95,15.97,15.91,15.94,31200.0,14.8603,14.8789,14.823,14.851,31200.0
2007-01-17 14:00:00,15.93,15.95,15.88,15.92,58400.0,14.8416,14.8603,14.7951,14.8323,58400.0
2007-01-17 14:30:00,15.92,15.95,15.87,15.92,59800.0,14.8323,14.8603,14.7857,14.8323,59800.0
2007-01-17 15:00:00,15.93,15.94,15.84,15.86,66200.0,14.8416,14.851,14.7578,14.7764,66200.0
2007-01-17 15:30:00,15.87,15.88,15.81,15.81,89800.0,14.7857,14.7951,14.7298,14.7298,89800.0
2007-01-18 09:30:00,15.75,15.78,15.61,15.67,58400.0,14.6739,14.7019,14.5435,14.5994,58400.0
2007-01-18 10:00:00,15.66,15.68,15.49,15.63,76600.0,14.5901,14.6087,14.4317,14.5621,76600.0
2007-01-18 10:30:00,15.6,15.63,15.53,15.54,65200.0,14.5342,14.5621,14.469,14.4783,65200.0
2007-01-18 11:00:00,15.54,15.65,15.54,15.58,25400.0,14.4783,14.5808,14.4783,14.5155,25400.0
2007-01-18 11:30:00,15.6,15.74,15.6,15.7,21800.0,14.5342,14.6646,14.5342,14.6274,21800.0
2007-01-18 12:00:00,15.72,15.8,15.71,15.74,39200.0,14.646,14.7205,14.6367,14.6646,39200.0
2007-01-18 12:30:00,15.74,15.75,15.71,15.74,33800.0,14.6646,14.6739,14.6367,14.6646,33800.0
2007-01-18 13:00:00,15.74,15.74,15.7,15.73,29000.0,14.6646,14.6646,14.6274,14.6553,29000.0
2007-01-18 13:30:00,15.72,15.75,15.71,15.72,33000.0,14.646,14.6739,14.6367,14.646,33000.0
2007-01-18 14:00:00,15.71,15.72,15.65,15.66,62600.0,14.6367,14.646,14.5808,14.5901,62600.0
2007-01-18 14:30:00,15.66,15.67,15.55,15.59,45200.0,14.5901,14.5994,14.4876,14.5249,45200.0
2007-01-18 15:00:00,15.6,15.65,15.53,15.65,51400.0,14.5342,14.5808,14.469,14.5808,51400.0
2007-01-18 15:30:00,15.67,15.71,15.55,15.56,91400.0,14.5994,14.6367,14.4876,14.4969,91400.0
2007-01-19 09:30:00,15.54,15.65,15.47,15.6,75400.0,14.4783,14.5808,14.4131,14.5342,75400.0
2007-01-19 10:00:00,15.63,15.7,15.59,15.62,50200.0,14.5621,14.6274,14.5249,14.5528,50200.0
2007-01-19 10:30:00,15.62,15.65,15.56,15.62,43000.0,14.5528,14.5808,14.4969,14.5528,43000.0
2007-01-19 11:00:00,15.62,15.69,15.6,15.65,64800.0,14.5528,14.618,14.5342,14.5808,64800.0
2007-01-19 11:30:00,15.67,15.71,15.64,15.7,22400.0,14.5994,14.6367,14.5715,14.6274,22400.0
2007-01-19 12:00:00,15.7,15.75,15.64,15.68,22800.0,14.6274,14.6739,14.5715,14.6087,22800.0
2007-01-19 12:30:00,15.65,15.72,15.63,15.68,37200.0,14.5808,14.646,14.5621,14.6087,37200.0
2007-01-19 13:00:00,15.68,15.75,15.58,15.71,23200.0,14.6087,14.6739,14.5155,14.6367,23200.0
2007-01-19 13:30:00,15.69,15.75,15.65,15.68,31200.0,14.618,14.6739,14.5808,14.6087,31200.0
2007-01-19 14:00:00,15.68,15.79,15.68,15.72,27200.0,14.6087,14.7112,14.6087,14.646,27200.0
2007-01-19 14:30:00,15.72,15.75,15.69,15.73,113200.0,14.646,14.6739,14.618,14.6553,113200.0
2007-01-19 15:00:00,15.72,15.73,15.67,15.72,65600.0,14.646,14.6553,14.5994,14.646,65600.0
2007-01-19 15:30:00,15.72,15.74,15.69,15.7,66400.0,14.646,14.6646,14.618,14.6274,66400.0
2007-01-22 09:30:00,15.65,15.74,15.49,15.52,60200.0,14.5808,14.6646,14.4317,14.4596,60200.0
2007-01-22 10:00:00,15.52,15.52,15.37,15.45,65200.0,14.4596,14.4596,14.3199,14.3944,65200.0
2007-01-22 10:30:00,15.45,15.47,15.4,15.42,54200.0,14.3944,14.4131,14.3478,14.3665,54200.0
2007-01-22 11:00:00,15.42,15.52,15.4,15.49,57600.0,14.3665,14.4596,14.3478,14.4317,57600.0
2007-01-22 11:30:00,15.49,15.54,15.49,15.52,54200.0,14.4317,14.4783,14.4317,14.4596,54200.0
2007-01-22 12:00:00,15.52,15.53,15.47,15.53,36400.0,14.4596,14.469,14.4131,14.469,36400.0
2007-01-22 12:30:00,15.52,15.52,15.49,15.49,11800.0,14.4596,14.4596,14.4317,14.4317,11800.0
2007-01-22 13:00:00,15.49,15.65,15.49,15.61,56400.0,14.4317,14.5808,14.4317,14.5435,56400.0
2007-01-22 13:30:00,15.59,15.59,15.49,15.58,45200.0,14.5249,14.5249,14.4317,14.5155,45200.0
2007-01-22 14:00:00,15.58,15.63,15.56,15.59,24000.0,14.5155,14.5621,14.4969,14.5249,24000.0
2007-01-22 14:30:00,15.59,15.61,15.56,15.61,13200.0,14.5249,14.5435,14.4969,14.5435,13200.0
2007-01-22 15:00:00,15.62,15.62,15.52,15.55,28600.0,14.5528,14.5528,14.4596,14.4876,28600.0
2007-01-22 15:30:00,15.54,15.56,15.5,15.53,89200.0,14.4783,14.4969,14.441,14.469,89200.0
2007-01-23 09:30:00,15.43,15.67,15.38,15.65,49200.0,14.3758,14.5994,14.3292,14.5808,49200.0
2007-01-23 10:00:00,15.63,15.86,15.63,15.85,50400.0,14.5621,14.7764,14.5621,14.7671,50400.0
2007-01-23 10:30:00,15.86,16.0,15.86,15.97,38800.0,14.7764,14.9069,14.7764,14.8789,38800.0
2007-01-23 11:00:00,15.97,16.16,15.97,16.15,54400.0,14.8789,15.0559,14.8789,15.0466,54400.0
2007-01-23 11:30:00,16.15,16.2,16.13,16.18,33000.0,15.0466,15.0932,15.028,15.0746,33000.0
2007-01-23 12:00:00,16.18,16.23,16.15,16.19,75600.0,15.0746,15.1211,15.0466,15.0839,75600.0
2007-01-23 12:30:00,16.18,16.3,16.13,16.24,65000.0,15.0746,15.1864,15.028,15.1305,65000.0
2007-01-23 13:00:00,16.24,16.36,16.23,16.36,25600.0,15.1305,15.2423,15.1211,15.2423,25600.0
2007-01-23 13:30:00,16.35,16.35,16.17,16.17,44000.0,15.2329,15.2329,15.0652,15.0652,44000.0
2007-01-23 14:00:00,16.17,16.24,16.11,16.18,49400.0,15.0652,15.1305,15.0093,15.0746,49400.0
2007-01-23 14:30:00,16.17,16.2,16.09,16.18,63000.0,15.0652,15.0932,14.9907,15.0746,63000.0
2007-01-23 15:00:00,16.17,16.26,16.17,16.21,49200.0,15.0652,15.1491,15.0652,15.1025,49200.0
2007-01-23 15:30:00,16.18,16.21,16.15,16.17,75000.0,15.0746,15.1025,15.0466,15.0652,75000.0
2007-01-24 09:30:00,16.14,16.25,15.99,16.06,40600.0,15.0373,15.1398,14.8975,14.9628,40600.0
2007-01-24 10:00:00,16.06,16.07,15.96,16.06,33200.0,14.9628,14.9721,14.8696,14.9628,33200.0
2007-01-24 10:30:00,16.05,16.22,16.05,16.2,41200.0,14.9534,15.1118,14.9534,15.0932,41200.0
2007-01-24 11:00:00,16.21,16.22,16.13,16.13,36200.0,15.1025,15.1118,15.028,15.028,36200.0
2007-01-24 11:30:00,16.13,16.13,16.03,16.03,33600.0,15.028,15.028,14.9348,14.9348,33600.0
2007-01-24 12:00:00,16.03,16.04,15.99,16.01,19000.0,14.9348,14.9441,14.8975,14.9162,19000.0
2007-01-24 12:30:00,16.02,16.02,15.96,15.97,19200.0,14.9255,14.9255,14.8696,14.8789,19200.0
2007-01-24 13:00:00,15.97,15.99,15.95,15.99,21400.0,14.8789,14.8975,14.8603,14.8975,21400.0
2007-01-24 13:30:00,15.99,16.09,15.99,16.08,18800.0,14.8975,14.9907,14.8975,14.9814,18800.0
2007-01-24 14:00:00,16.08,16.08,16.04,16.07,10400.0,14.9814,14.9814,14.9441,14.9721,10400.0
2007-01-24 14:30:00,16.06,16.12,16.04,16.04,25600.0,14.9628,15.0187,14.9441,14.9441,25600.0
2007-01-24 15:00:00,16.06,16.15,16.05,16.09,48200.0,14.9628,15.0466,14.9534,14.9907,48200.0
2007-01-24 15:30:00,16.08,16.1,16.03,16.07,30200.0,14.9814,15.0,14.9348,14.9721,30200.0
2007-01-25 09:30:00,16.0,16.1,15.89,16.09,37000.0,14.9069,15.0,14.8044,14.9907,37000.0
2007-01-25 10:00:00,16.09,16.09,15.85,15.91,36200.0,14.9907,14.9907,14.7671,14.823,36200.0
2007-01-25 10:30:00,15.92,16.0,15.85,15.99,22400.0,14.8323,14.9069,14.7671,14.8975,22400.0
2007-01-25 11:00:00,16.0,16.03,15.93,15.97,30600.0,14.9069,14.9348,14.8416,14.8789,30600.0
2007-01-25 11:30:00,15.97,15.97,15.86,15.88,25800.0,14.8789,14.8789,14.7764,14.7951,25800.0
2007-01-25 12:00:00,15.88,15.89,15.78,15.78,18000.0,14.7951,14.8044,14.7019,14.7019,18000.0
2007-01-25 12:30:00,15.79,15.88,15.79,15.85,16600.0,14.7112,14.7951,14.7112,14.7671,16600.0
2007-01-25 13:00:00,15.85,15.9,15.85,15.88,13800.0,14.7671,14.8137,14.7671,14.7951,13800.0
2007-01-25 13:30:00,15.9,15.95,15.78,15.8,52200.0,14.8137,14.8603,14.7019,14.7205,52200.0
2007-01-25 14:00:00,15.79,15.82,15.78,15.79,44200.0,14.7112,14.7392,14.7019,14.7112,44200.0
2007-01-25 14:30:00,15.79,15.84,15.79,15.83,34400.0,14.7112,14.7578,14.7112,14.7485,34400.0
2007-01-25 15:00:00,15.83,15.88,15.8,15.88,59800.0,14.7485,14.7951,14.7205,14.7951,59800.0
2007-01-25 15:30:00,15.87,15.88,15.81,15.81,119000.0,14.7857,14.7951,14.7298,14.7298,119000.0
2007-01-26 09:30:00,15.83,15.83,15.61,15.74,38800.0,14.7485,14.7485,14.5435,14.6646,38800.0
2007-01-26 10:00:00,15.74,15.74,15.6,15.71,36600.0,14.6646,14.6646,14.5342,14.6367,36600.0
2007-01-26 10:30:00,15.71,15.81,15.71,15.74,10200.0,14.6367,14.7298,14.6367,14.6646,10200.0
2007-01-26 11:00:00,15.72,15.89,15.68,15.83,37400.0,14.646,14.8044,14.6087,14.7485,37400.0
2007-01-26 11:30:00,15.83,15.83,15.72,15.74,32600.0,14.7485,14.7485,14.646,14.6646,32600.0
2007-01-26 12:00:00,15.74,15.8,15.74,15.77,13200.0,14.6646,14.7205,14.6646,14.6926,13200.0
2007-01-26 12:30:00,15.76,15.76,15.67,15.68,52400.0,14.6833,14.6833,14.5994,14.6087,52400.0
2007-01-26 13:00:00,15.69,15.71,15.6,15.67,39200.0,14.618,14.6367,14.5342,14.5994,39200.0
2007-01-26 13:30:00,15.68,15.68,15.63,15.65,22200.0,14.6087,14.6087,14.5621,14.5808,22200.0
2007-01-26 14:00:00,15.65,15.72,15.63,15.69,15400.0,14.5808,14.646,14.5621,14.618,15400.0
2007-01-26 14:30:00,15.69,15.7,15.63,15.67,18400.0,14.618,14.6274,14.5621,14.5994,18400.0
2007-01-26 15:00:00,15.65,15.72,15.65,15.7,22200.0,14.5808,14.646,14.5808,14.6274,22200.0
2007-01-26 15:30:00,15.7,15.76,15.68,15.69,40600.0,14.6274,14.6833,14.6087,14.618,40600.0
2007-01-29 09:30:00,15.65,15.67,15.54,15.61,36800.0,14.5808,14.5994,14.4783,14.5435,36800.0
2007-01-29 10:00:00,15.59,15.69,15.58,15.62,29600.0,14.5249,14.618,14.5155,14.5528,29600.0
2007-01-29 10:30:00,15.63,15.7,15.57,15.65,28800.0,14.5621,14.6274,14.5062,14.5808,28800.0
2007-01-29 11:00:00,15.66,15.79,15.65,15.71,24000.0,14.5901,14.7112,14.5808,14.6367,24000.0
2007-01-29 11:30:00,15.71,15.72,15.66,15.67,10800.0,14.6367,14.646,14.5901,14.5994,10800.0
2007-01-29 12:00:00,15.67,15.78,15.66,15.78,27000.0,14.5994,14.7019,14.5901,14.7019,27000.0
2007-01-29 12:30:00,15.78,15.84,15.74,15.83,24400.0,14.7019,14.7578,14.6646,14.7485,24400.0
2007-01-29 13:00:00,15.84,15.85,15.7,15.7,21400.0,14.7578,14.7671,14.6274,14.6274,21400.0
2007-01-29 13:30:00,15.71,15.71,15.6,15.63,46200.0,14.6367,14.6367,14.5342,14.5621,46200.0
2007-01-29 14:00:00,15.61,15.65,15.56,15.59,36200.0,14.5435,14.5808,14.4969,14.5249,36200.0
2007-01-29 14:30:00,15.6,15.63,15.53,15.56,32600.0,14.5342,14.5621,14.469,14.4969,32600.0
2007-01-29 15:00:00,15.56,15.63,15.56,15.61,26800.0,14.4969,14.5621,14.4969,14.5435,26800.0
2007-01-29 15:30:00,15.63,15.65,15.56,15.63,81600.0,14.5621,14.5808,14.4969,14.5621,81600.0
2007-01-30 09:30:00,15.65,15.8,15.6,15.64,22800.0,14.5808,14.7205,14.5342,14.5715,22800.0
2007-01-30 10:00:00,15.67,15.72,15.62,15.65,57800.0,14.5994,14.646,14.5528,14.5808,57800.0
2007-01-30 10:30:00,15.67,15.72,15.67,15.72,25600.0,14.5994,14.646,14.5994,14.646,25600.0
2007-01-30 11:00:00,15.72,15.83,15.72,15.76,63000.0,14.646,14.7485,14.646,14.6833,63000.0
2007-01-30 11:30:00,15.75,15.83,15.75,15.77,24600.0,14.6739,14.7485,14.6739,14.6926,24600.0
2007-01-30 12:00:00,15.74,15.82,15.72,15.82,159800.0,14.6646,14.7392,14.646,14.7392,159800.0
2007-01-30 12:30:00,15.79,15.83,15.79,15.82,9600.0,14.7112,14.7485,14.7112,14.7392,9600.0
2007-01-30 13:00:00,15.82,15.83,15.77,15.78,20600.0,14.7392,14.7485,14.6926,14.7019,20600.0
2007-01-30 13:30:00,15.79,15.8,15.76,15.76,6800.0,14.7112,14.7205,14.6833,14.6833,6800.0
2007-01-30 14:00:00,15.78,15.78,15.73,15.76,89600.0,14.7019,14.7019,14.6553,14.6833,89600.0
2007-01-30 14:30:00,15.75,15.81,15.75,15.81,12200.0,14.6739,14.7298,14.6739,14.7298,12200.0
2007-01-30 15:00:00,15.81,15.86,15.76,15.8,34600.0,14.7298,14.7764,14.6833,14.7205,34600.0
2007-01-30 15:30:00,15.81,15.84,15.74,15.78,128400.0,14.7298,14.7578,14.6646,14.7019,128400.0
2007-01-31 09:30:00,15.68,15.85,15.67,15.78,21600.0,14.6087,14.7671,14.5994,14.7019,21600.0
2007-01-31 10:00:00,15.8,15.81,15.72,15.78,22400.0,14.7205,14.7298,14.646,14.7019,22400.0
2007-01-31 10:30:00,15.78,15.84,15.72,15.8,21600.0,14.7019,14.7578,14.646,14.7205,21600.0
2007-01-31 11:00:00,15.8,15.8,15.7,15.72,19200.0,14.7205,14.7205,14.6274,14.646,19200.0
2007-01-31 11:30:00,15.72,15.77,15.7,15.76,28400.0,14.646,14.6926,14.6274,14.6833,28400.0
2007-01-31 12:00:00,15.76,15.78,15.69,15.7,21400.0,14.6833,14.7019,14.618,14.6274,21400.0
2007-01-31 12:30:00,15.72,15.72,15.69,15.69,19600.0,14.646,14.646,14.618,14.618,19600.0
2007-01-31 13:00:00,15.72,15.8,15.68,15.8,22200.0,14.646,14.7205,14.6087,14.7205,22200.0
2007-01-31 13:30:00,15.79,15.88,15.79,15.81,27800.0,14.7112,14.7951,14.7112,14.7298,27800.0
2007-01-31 14:00:00,15.79,15.99,15.79,15.86,51200.0,14.7112,14.8975,14.7112,14.7764,51200.0
2007-01-31 14:30:00,15.86,15.99,15.86,15.95,55000.0,14.7764,14.8975,14.7764,14.8603,55000.0
2007-01-31 15:00:00,15.97,16.1,15.88,16.1,131200.0,14.8789,15.0,14.7951,15.0,131200.0
2007-01-31 15:30:00,16.1,16.1,15.96,15.99,158400.0,15.0,15.0,14.8696,14.8975,158400.0
2007-02-01 09:30:00,16.03,16.5,16.03,16.12,29000.0,14.9348,15.3727,14.9348,15.0187,29000.0
2007-02-01 10:00:00,16.11,16.15,15.88,15.95,129400.0,15.0093,15.0466,14.7951,14.8603,129400.0
2007-02-01 10:30:00,15.94,16.04,15.92,16.01,26200.0,14.851,14.9441,14.8323,14.9162,26200.0
2007-02-01 11:00:00,16.02,16.03,15.9,15.94,26800.0,14.9255,14.9348,14.8137,14.851,26800.0
2007-02-01 11:30:00,15.93,16.0,15.93,15.99,35000.0,14.8416,14.9069,14.8416,14.8975,35000.0
2007-02-01 12:00:00,16.0,16.0,15.95,15.96,16000.0,14.9069,14.9069,14.8603,14.8696,16000.0
2007-02-01 12:30:00,15.97,16.01,15.97,15.97,29600.0,14.8789,14.9162,14.8789,14.8789,29600.0
2007-02-01 13:00:00,15.99,15.99,15.92,15.97,28800.0,14.8975,14.8975,14.8323,14.8789,28800.0
2007-02-01 13:30:00,15.97,16.01,15.94,15.96,46200.0,14.8789,14.9162,14.851,14.8696,46200.0
2007-02-01 14:00:00,15.98,16.02,15.97,16.0,44600.0,14.8882,14.9255,14.8789,14.9069,44600.0
2007-02-01 14:30:00,16.0,16.04,15.99,16.02,55400.0,14.9069,14.9441,14.8975,14.9255,55400.0
2007-02-01 15:00:00,16.0,16.05,15.98,16.02,88400.0,14.9069,14.9534,14.8882,14.9255,88400.0
2007-02-01 15:30:00,16.02,16.2,16.02,16.14,255200.0,14.9255,15.0932,14.9255,15.0373,255200.0
2007-02-02 09:30:00,16.25,16.3,16.15,16.16,28600.0,15.1398,15.1864,15.0466,15.0559,28600.0
2007-02-02 10:00:00,16.19,16.24,16.16,16.2,10800.0,15.0839,15.1305,15.0559,15.0932,10800.0
2007-02-02 10:30:00,16.2,16.34,16.18,16.31,21000.0,15.0932,15.2236,15.0746,15.1957,21000.0
2007-02-02 11:00:00,16.29,16.29,16.21,16.24,19400.0,15.177,15.177,15.1025,15.1305,19400.0
2007-02-02 11:30:00,16.24,16.34,16.22,16.28,30400.0,15.1305,15.2236,15.1118,15.1677,30400.0
2007-02-02 12:00:00,16.25,16.33,16.25,16.25,58200.0,15.1398,15.2143,15.1398,15.1398,58200.0
2007-02-02 12:30:00,16.24,16.3,16.24,16.26,15600.0,15.1305,15.1864,15.1305,15.1491,15600.0
2007-02-02 13:00:00,16.28,16.32,16.24,16.24,61200.0,15.1677,15.205,15.1305,15.1305,61200.0
2007-02-02 13:30:00,16.24,16.26,16.22,16.24,22000.0,15.1305,15.1491,15.1118,15.1305,22000.0
2007-02-02 14:00:00,16.25,16.3,16.23,16.29,16000.0,15.1398,15.1864,15.1211,15.177,16000.0
2007-02-02 14:30:00,16.3,16.3,16.25,16.29,14000.0,15.1864,15.1864,15.1398,15.177,14000.0
2007-02-02 15:00:00,16.28,16.33,16.27,16.3,16000.0,15.1677,15.2143,15.1584,15.1864,16000.0
2007-02-02 15:30:00,16.31,16.41,16.31,16.35,75800.0,15.1957,15.2888,15.1957,15.2329,75800.0
2007-02-05 09:30:00,16.28,16.28,16.12,16.13,24000.0,15.1677,15.1677,15.0187,15.028,24000.0
2007-02-05 10:00:00,16.13,16.13,16.06,16.12,82000.0,15.028,15.028,14.9628,15.0187,82000.0
2007-02-05 10:30:00,16.11,16.2,16.11,16.17,14800.0,15.0093,15.0932,15.0093,15.0652,14800.0
2007-02-05 11:00:00,16.13,16.19,16.12,16.16,20600.0,15.028,15.0839,15.0187,15.0559,20600.0
2007-02-05 11:30:00,16.17,16.18,16.07,16.09,54800.0,15.0652,15.0746,14.9721,14.9907,54800.0
2007-02-05 12:00:00,16.09,16.1,16.06,16.08,55200.0,14.9907,15.0,14.9628,14.9814,55200.0
2007-02-05 12:30:00,16.07,16.07,16.03,16.05,33000.0,14.9721,14.9721,14.9348,14.9534,33000.0
2007-02-05 13:00:00,16.05,16.1,16.02,16.08,57400.0,14.9534,15.0,14.9255,14.9814,57400.0
2007-02-05 13:30:00,16.08,16.12,16.08,16.08,17000.0,14.9814,15.0187,14.9814,14.9814,17000.0
2007-02-05 14:00:00,16.08,16.13,16.08,16.12,12600.0,14.9814,15.028,14.9814,15.0187,12600.0
2007-02-05 14:30:00,16.13,16.2,16.11,16.16,28800.0,15.028,15.0932,15.0093,15.0559,28800.0
2007-02-05 15:00:00,16.16,16.18,16.06,16.08,40600.0,15.0559,15.0746,14.9628,14.9814,40600.0
2007-02-05 15:30:00,16.09,16.13,16.05,16.1,100200.0,14.9907,15.028,14.9534,15.0,100200.0
2007-02-06 09:30:00,16.18,16.18,16.11,16.14,31400.0,15.0746,15.0746,15.0093,15.0373,31400.0
2007-02-06 10:00:00,16.14,16.17,16.11,16.16,25600.0,15.0373,15.0652,15.0093,15.0559,25600.0
2007-02-06 10:30:00,16.16,16.23,16.16,16.22,23400.0,15.0559,15.1211,15.0559,15.1118,23400.0
2007-02-06 11:00:00,16.22,16.32,16.22,16.29,18800.0,15.1118,15.205,15.1118,15.177,18800.0
2007-02-06 11:30:00,16.29,16.33,16.27,16.32,33400.0,15.177,15.2143,15.1584,15.205,33400.0
2007-02-06 12:00:00,16.32,16.33,16.29,16.31,28200.0,15.205,15.2143,15.177,15.1957,28200.0
2007-02-06 12:30:00,16.3,16.31,16.25,16.25,10800.0,15.1864,15.1957,15.1398,15.1398,10800.0
2007-02-06 13:00:00,16.25,16.31,16.24,16.29,31800.0,15.1398,15.1957,15.1305,15.177,31800.0
2007-02-06 13:30:00,16.29,16.33,16.25,16.25,11000.0,15.177,15.2143,15.1398,15.1398,11000.0
2007-02-06 14:00:00,16.23,16.27,16.23,16.26,19800.0,15.1211,15.1584,15.1211,15.1491,19800.0
2007-02-06 14:30:00,16.27,16.28,16.24,16.27,22600.0,15.1584,15.1677,15.1305,15.1584,22600.0
2007-02-06 15:00:00,16.28,16.32,16.28,16.28,15000.0,15.1677,15.205,15.1677,15.1677,15000.0
2007-02-06 15:30:00,16.28,16.28,16.18,16.24,52800.0,15.1677,15.1677,15.0746,15.1305,52800.0
2007-02-07 09:30:00,16.23,16.32,16.14,16.29,47600.0,15.1211,15.205,15.0373,15.177,47600.0
2007-02-07 10:00:00,16.3,16.3,16.22,16.27,32400.0,15.1864,15.1864,15.1118,15.1584,32400.0
2007-02-07 10:30:00,16.28,16.34,16.27,16.27,24600.0,15.1677,15.2236,15.1584,15.1584,24600.0
2007-02-07 11:00:00,16.28,16.3,16.27,16.29,20800.0,15.1677,15.1864,15.1584,15.177,20800.0
2007-02-07 11:30:00,16.27,16.29,16.21,16.23,22800.0,15.1584,15.177,15.1025,15.1211,22800.0
2007-02-07 12:00:00,16.25,16.28,16.24,16.27,11400.0,15.1398,15.1677,15.1305,15.1584,11400.0
2007-02-07 12:30:00,16.27,16.32,16.24,16.27,50200.0,15.1584,15.205,15.1305,15.1584,50200.0
2007-02-07 13:00:00,16.27,16.36,16.26,16.35,19600.0,15.1584,15.2423,15.1491,15.2329,19600.0
2007-02-07 13:30:00,16.36,16.37,16.3,16.32,9600.0,15.2423,15.2516,15.1864,15.205,9600.0
2007-02-07 14:00:00,16.3,16.32,16.28,16.3,8800.0,15.1864,15.205,15.1677,15.1864,8800.0
2007-02-07 14:30:00,16.29,16.32,16.19,16.27,57600.0,15.177,15.205,15.0839,15.1584,57600.0
2007-02-07 15:00:00,16.25,16.27,16.22,16.23,20000.0,15.1398,15.1584,15.1118,15.1211,20000.0
2007-02-07 15:30:00,16.21,16.28,16.21,16.23,84800.0,15.1025,15.1677,15.1025,15.1211,84800.0
2007-02-08 09:30:00,16.15,16.23,16.15,16.18,30400.0,15.0466,15.1211,15.0466,15.0746,30400.0
2007-02-08 10:00:00,16.16,16.24,16.16,16.18,17800.0,15.0559,15.1305,15.0559,15.0746,17800.0
2007-02-08 10:30:00,16.2,16.23,16.13,16.18,89600.0,15.0932,15.1211,15.028,15.0746,89600.0
2007-02-08 11:00:00,16.18,16.29,16.12,16.28,82200.0,15.0746,15.177,15.0187,15.1677,82200.0
2007-02-08 11:30:00,16.25,16.27,16.15,16.23,17800.0,15.1398,15.1584,15.0466,15.1211,17800.0
2007-02-08 12:00:00,16.21,16.3,16.21,16.29,17200.0,15.1025,15.1864,15.1025,15.177,17200.0
2007-02-08 12:30:00,16.29,16.3,16.25,16.25,11800.0,15.177,15.1864,15.1398,15.1398,11800.0
2007-02-08 13:00:00,16.25,16.27,16.24,16.24,13600.0,15.1398,15.1584,15.1305,15.1305,13600.0
2007-02-08 13:30:00,16.24,16.26,16.2,16.24,12400.0,15.1305,15.1491,15.0932,15.1305,12400.0
2007-02-08 14:00:00,16.24,16.28,16.18,16.18,36400.0,15.1305,15.1677,15.0746,15.0746,36400.0
2007-02-08 14:30:00,16.18,16.27,16.17,16.24,26400.0,15.0746,15.1584,15.0652,15.1305,26400.0
2007-02-08 15:00:00,16.25,16.31,16.0,16.21,72000.0,15.1398,15.1957,14.9069,15.1025,72000.0
2007-02-08 15:30:00,16.22,16.22,15.94,15.98,639000.0,15.1118,15.1118,14.851,14.8882,639000.0
2007-02-09 09:30:00,15.91,15.99,15.79,15.82,98800.0,14.823,14.8975,14.7112,14.7392,98800.0
2007-02-09 10:00:00,15.78,15.87,15.76,15.82,76400.0,14.7019,14.7857,14.6833,14.7392,76400.0
2007-02-09 10:30:00,15.82,15.9,15.82,15.86,35400.0,14.7392,14.8137,14.7392,14.7764,35400.0
2007-02-09 11:00:00,15.86,15.9,15.77,15.8,59400.0,14.7764,14.8137,14.6926,14.7205,59400.0
2007-02-09 11:30:00,15.8,15.88,15.78,15.83,27000.0,14.7205,14.7951,14.7019,14.7485,27000.0
2007-02-09 12:00:00,15.83,15.9,15.83,15.88,25400.0,14.7485,14.8137,14.7485,14.7951,25400.0
2007-02-09 12:30:00,15.88,15.88,15.71,15.72,37800.0,14.7951,14.7951,14.6367,14.646,37800.0
2007-02-09 13:00:00,15.72,15.74,15.67,15.7,24400.0,14.646,14.6646,14.5994,14.6274,24400.0
2007-02-09 13:30:00,15.72,15.72,15.61,15.7,31600.0,14.646,14.646,14.5435,14.6274,31600.0
2007-02-09 14:00:00,15.69,15.71,15.6,15.66,22000.0,14.618,14.6367,14.5342,14.5901,22000.0
2007-02-09 14:30:00,15.65,15.67,15.58,15.65,28800.0,14.5808,14.5994,14.5155,14.5808,28800.0
2007-02-09 15:00:00,15.65,15.7,15.65,15.67,28600.0,14.5808,14.6274,14.5808,14.5994,28600.0
2007-02-09 15:30:00,15.67,15.7,15.62,15.65,58600.0,14.5994,14.6274,14.5528,14.5808,58600.0
2007-02-12 09:30:00,15.68,15.68,15.46,15.6,56800.0,14.6133,14.6133,14.4083,14.5388,56800.0
2007-02-12 10:00:00,15.59,15.76,15.52,15.76,33800.0,14.5294,14.6879,14.4642,14.6879,33800.0
2007-02-12 10:30:00,15.76,15.78,15.7,15.73,36600.0,14.6879,14.7065,14.632,14.6599,36600.0
2007-02-12 11:00:00,15.73,15.78,15.72,15.74,20000.0,14.6599,14.7065,14.6506,14.6692,20000.0
2007-02-12 11:30:00,15.76,15.87,15.74,15.87,28200.0,14.6879,14.7904,14.6692,14.7904,28200.0
2007-02-12 12:00:00,15.87,15.9,15.85,15.89,34000.0,14.7904,14.8184,14.7718,14.809,34000.0
2007-02-12 12:30:00,15.9,15.93,15.85,15.86,28800.0,14.8184,14.8463,14.7718,14.7811,28800.0
2007-02-12 13:00:00,15.86,15.92,15.8,15.91,18800.0,14.7811,14.837,14.7252,14.8277,18800.0
2007-02-12 13:30:00,15.91,15.91,15.76,15.77,24600.0,14.8277,14.8277,14.6879,14.6972,24600.0
2007-02-12 14:00:00,15.79,15.87,15.77,15.8,22200.0,14.7158,14.7904,14.6972,14.7252,22200.0
2007-02-12 14:30:00,15.8,15.84,15.77,15.83,33800.0,14.7252,14.7624,14.6972,14.7531,33800.0
2007-02-12 15:00:00,15.81,15.88,15.8,15.88,18400.0,14.7345,14.7997,14.7252,14.7997,18400.0
2007-02-12 15:30:00,15.88,15.88,15.81,15.84,40800.0,14.7997,14.7997,14.7345,14.7624,40800.0
2007-02-13 09:30:00,15.9,16.11,15.85,16.11,69000.0,14.8184,15.0141,14.7718,15.0141,69000.0
2007-02-13 10:00:00,16.11,16.17,16.09,16.14,43200.0,15.0141,15.07,14.9954,15.042,43200.0
2007-02-13 10:30:00,16.14,16.18,16.11,16.12,10800.0,15.042,15.0793,15.0141,15.0234,10800.0
2007-02-13 11:00:00,16.13,16.18,16.1,16.18,10000.0,15.0327,15.0793,15.0048,15.0793,10000.0
2007-02-13 11:30:00,16.17,16.19,16.15,16.16,19600.0,15.07,15.0886,15.0514,15.0607,19600.0
2007-02-13 12:00:00,16.15,16.16,16.11,16.12,24200.0,15.0514,15.0607,15.0141,15.0234,24200.0
2007-02-13 12:30:00,16.11,16.17,16.11,16.15,7400.0,15.0141,15.07,15.0141,15.0514,7400.0
2007-02-13 13:00:00,16.14,16.19,16.14,16.16,18200.0,15.042,15.0886,15.042,15.0607,18200.0
2007-02-13 13:30:00,16.16,16.18,16.15,16.16,27200.0,15.0607,15.0793,15.0514,15.0607,27200.0
2007-02-13 14:00:00,16.15,16.17,16.13,16.15,17400.0,15.0514,15.07,15.0327,15.0514,17400.0
2007-02-13 14:30:00,16.16,16.18,16.11,16.14,31800.0,15.0607,15.0793,15.0141,15.042,31800.0
2007-02-13 15:00:00,16.14,16.18,16.12,16.18,36400.0,15.042,15.0793,15.0234,15.0793,36400.0
2007-02-13 15:30:00,16.18,16.28,16.17,16.22,72200.0,15.0793,15.1725,15.07,15.1166,72200.0
2007-02-14 09:30:00,16.17,16.31,16.17,16.25,30600.0,15.07,15.2005,15.07,15.1445,30600.0
2007-02-14 10:00:00,16.25,16.47,16.25,16.44,40200.0,15.1445,15.3496,15.1445,15.3216,40200.0
2007-02-14 10:30:00,16.44,16.63,16.42,16.61,89000.0,15.3216,15.4987,15.303,15.4801,89000.0
2007-02-14 11:00:00,16.62,16.7,16.6,16.66,47200.0,15.4894,15.5639,15.4707,15.5267,47200.0
2007-02-14 11:30:00,16.65,16.68,16.61,16.66,41800.0,15.5173,15.5453,15.4801,15.5267,41800.0
2007-02-14 12:00:00,16.66,16.7,16.63,16.64,35200.0,15.5267,15.5639,15.4987,15.508,35200.0
2007-02-14 12:30:00,16.65,16.66,16.55,16.58,33600.0,15.5173,15.5267,15.4241,15.4521,33600.0
2007-02-14 13:00:00,16.58,16.72,16.58,16.72,36400.0,15.4521,15.5826,15.4521,15.5826,36400.0
2007-02-14 13:30:00,16.71,16.84,16.71,16.81,103200.0,15.5733,15.6944,15.5733,15.6665,103200.0
2007-02-14 14:00:00,16.81,16.87,16.65,16.68,110400.0,15.6665,15.7224,15.5173,15.5453,110400.0
2007-02-14 14:30:00,16.68,16.86,16.68,16.85,87000.0,15.5453,15.7131,15.5453,15.7037,87000.0
2007-02-14 15:00:00,16.85,16.93,16.79,16.79,139800.0,15.7037,15.7783,15.6478,15.6478,139800.0
2007-02-14 15:30:00,16.79,16.88,16.7,16.75,91600.0,15.6478,15.7317,15.5639,15.6105,91600.0
2007-02-15 09:30:00,16.75,16.82,16.71,16.82,44800.0,15.6105,15.6758,15.5733,15.6758,44800.0
2007-02-15 10:00:00,16.8,16.83,16.76,16.78,86000.0,15.6571,15.6851,15.6199,15.6385,86000.0
2007-02-15 10:30:00,16.79,16.8,16.68,16.68,42200.0,15.6478,15.6571,15.5453,15.5453,42200.0
2007-02-15 11:00:00,16.7,16.8,16.68,16.8,31200.0,15.5639,15.6571,15.5453,15.6571,31200.0
2007-02-15 11:30:00,16.8,16.91,16.76,16.91,29600.0,15.6571,15.7597,15.6199,15.7597,29600.0
2007-02-15 12:00:00,16.89,16.89,16.75,16.77,32800.0,15.741,15.741,15.6105,15.6292,32800.0
2007-02-15 12:30:00,16.77,16.82,16.77,16.8,19600.0,15.6292,15.6758,15.6292,15.6571,19600.0
2007-02-15 13:00:00,16.8,16.83,16.75,16.77,27000.0,15.6571,15.6851,15.6105,15.6292,27000.0
2007-02-15 13:30:00,16.76,16.8,16.74,16.75,30000.0,15.6199,15.6571,15.6012,15.6105,30000.0
2007-02-15 14:00:00,16.77,16.82,16.72,16.8,55800.0,15.6292,15.6758,15.5826,15.6571,55800.0
2007-02-15 14:30:00,16.8,16.86,16.78,16.85,35400.0,15.6571,15.7131,15.6385,15.7037,35400.0
2007-02-15 15:00:00,16.85,16.86,16.78,16.8,40400.0,15.7037,15.7131,15.6385,15.6571,40400.0
2007-02-15 15:30:00,16.8,16.83,16.75,16.75,61000.0,15.6571,15.6851,15.6105,15.6105,61000.0
2007-02-16 09:30:00,16.76,16.76,16.61,16.61,54400.0,15.6199,15.6199,15.4801,15.4801,54400.0
2007-02-16 10:00:00,16.59,16.61,16.53,16.59,36000.0,15.4614,15.4801,15.4055,15.4614,36000.0
2007-02-16 10:30:00,16.61,16.7,16.59,16.68,27000.0,15.4801,15.5639,15.4614,15.5453,27000.0
2007-02-16 11:00:00,16.68,16.73,16.68,16.72,18800.0,15.5453,15.5919,15.5453,15.5826,18800.0
2007-02-16 11:30:00,16.72,16.72,16.65,16.67,10000.0,15.5826,15.5826,15.5173,15.536,10000.0
2007-02-16 12:00:00,16.66,16.66,16.61,16.61,14600.0,15.5267,15.5267,15.4801,15.4801,14600.0
2007-02-16 12:30:00,16.61,16.64,16.59,16.6,20600.0,15.4801,15.508,15.4614,15.4707,20600.0
2007-02-16 13:00:00,16.61,16.63,16.58,16.59,16800.0,15.4801,15.4987,15.4521,15.4614,16800.0
2007-02-16 13:30:00,16.59,16.64,16.58,16.64,14200.0,15.4614,15.508,15.4521,15.508,14200.0
2007-02-16 14:00:00,16.63,16.7,16.62,16.69,19000.0,15.4987,15.5639,15.4894,15.5546,19000.0
2007-02-16 14:30:00,16.69,16.71,16.61,16.61,12800.0,15.5546,15.5733,15.4801,15.4801,12800.0
2007-02-16 15:00:00,16.61,16.7,16.59,16.69,18000.0,15.4801,15.5639,15.4614,15.5546,18000.0
2007-02-16 15:30:00,16.7,16.74,16.64,16.68,29600.0,15.5639,15.6012,15.508,15.5453,29600.0
2007-02-20 09:30:00,16.71,16.74,16.63,16.64,40600.0,15.5733,15.6012,15.4987,15.508,40600.0
2007-02-20 10:00:00,16.64,16.64,16.55,16.62,38600.0,15.508,15.508,15.4241,15.4894,38600.0
2007-02-20 10:30:00,16.62,16.67,16.57,16.63,22800.0,15.4894,15.536,15.4428,15.4987,22800.0
2007-02-20 11:00:00,16.63,16.8,16.63,16.8,23800.0,15.4987,15.6571,15.4987,15.6571,23800.0
2007-02-20 11:30:00,16.82,16.91,16.78,16.8,43000.0,15.6758,15.7597,15.6385,15.6571,43000.0
2007-02-20 12:00:00,16.77,16.92,16.77,16.92,20400.0,15.6292,15.769,15.6292,15.769,20400.0
2007-02-20 12:30:00,16.9,16.9,16.78,16.8,16600.0,15.7503,15.7503,15.6385,15.6571,16600.0
2007-02-20 13:00:00,16.81,16.86,16.74,16.76,32200.0,15.6665,15.7131,15.6012,15.6199,32200.0
2007-02-20 13:30:00,16.75,16.83,16.7,16.75,86400.0,15.6105,15.6851,15.5639,15.6105,86400.0
2007-02-20 14:00:00,16.77,16.96,16.73,16.95,38400.0,15.6292,15.8062,15.5919,15.7969,38400.0
2007-02-20 14:30:00,16.93,17.0,16.93,17.0,32400.0,15.7783,15.8435,15.7783,15.8435,32400.0
2007-02-20 15:00:00,17.0,17.03,16.92,16.92,47200.0,15.8435,15.8715,15.769,15.769,47200.0
2007-02-20 15:30:00,16.93,16.97,16.86,16.95,90800.0,15.7783,15.8156,15.7131,15.7969,90800.0
2007-02-21 09:30:00,16.83,16.96,16.78,16.93,41800.0,15.6851,15.8062,15.6385,15.7783,41800.0
2007-02-21 10:00:00,16.95,16.96,16.86,16.87,38800.0,15.7969,15.8062,15.7131,15.7224,38800.0
2007-02-21 10:30:00,16.89,16.97,16.74,16.95,28800.0,15.741,15.8156,15.6012,15.7969,28800.0
2007-02-21 11:00:00,16.94,16.94,16.84,16.9,21200.0,15.7876,15.7876,15.6944,15.7503,21200.0
2007-02-21 11:30:00,16.9,16.96,16.9,16.93,19200.0,15.7503,15.8062,15.7503,15.7783,19200.0
2007-02-21 12:00:00,16.94,16.95,16.94,16.95,13000.0,15.7876,15.7969,15.7876,15.7969,13000.0
2007-02-21 12:30:00,16.94,16.95,16.93,16.93,13000.0,15.7876,15.7969,15.7783,15.7783,13000.0
2007-02-21 13:00:00,16.93,17.11,16.93,17.07,82600.0,15.7783,15.946,15.7783,15.9088,82600.0
2007-02-21 13:30:00,17.07,17.11,16.98,17.0,38400.0,15.9088,15.946,15.8249,15.8435,38400.0
2007-02-21 14:00:00,17.0,17.06,16.95,17.0,39200.0,15.8435,15.8994,15.7969,15.8435,39200.0
2007-02-21 14:30:00,17.0,17.06,16.98,17.02,24600.0,15.8435,15.8994,15.8249,15.8622,24600.0
2007-02-21 15:00:00,17.03,17.03,16.95,17.03,190000.0,15.8715,15.8715,15.7969,15.8715,190000.0
2007-02-21 15:30:00,17.02,17.13,17.02,17.08,75200.0,15.8622,15.9647,15.8622,15.9181,75200.0
2007-02-22 09:30:00,17.34,17.5,17.25,17.5,89800.0,16.1604,16.3095,16.0765,16.3095,89800.0
2007-02-22 10:00:00,17.47,17.49,17.28,17.39,104200.0,16.2816,16.3002,16.1045,16.207,104200.0
2007-02-22 10:30:00,17.39,17.43,17.34,17.34,54200.0,16.207,16.2443,16.1604,16.1604,54200.0
2007-02-22 11:00:00,17.34,17.34,17.14,17.14,69800.0,16.1604,16.1604,15.974,15.974,69800.0
2007-02-22 11:30:00,17.16,17.3,17.1,17.2,73400.0,15.9926,16.1231,15.9367,16.0299,73400.0
2007-02-22 12:00:00,17.21,17.21,17.11,17.16,73600.0,16.0392,16.0392,15.946,15.9926,73600.0
2007-02-22 12:30:00,17.16,17.22,17.11,17.18,45400.0,15.9926,16.0486,15.946,16.0113,45400.0
2007-02-22 13:00:00,17.2,17.2,17.09,17.11,94200.0,16.0299,16.0299,15.9274,15.946,94200.0
2007-02-22 13:30:00,17.11,17.18,17.08,17.18,55000.0,15.946,16.0113,15.9181,16.0113,55000.0
2007-02-22 14:00:00,17.18,17.25,17.15,17.18,166600.0,16.0113,16.0765,15.9833,16.0113,166600.0
2007-02-22 14:30:00,17.18,17.24,17.11,17.17,119600.0,16.0113,16.0672,15.946,16.002,119600.0
2007-02-22 15:00:00,17.16,17.25,17.15,17.18,75200.0,15.9926,16.0765,15.9833,16.0113,75200.0
2007-02-22 15:30:00,17.17,17.24,17.15,17.18,117600.0,16.002,16.0672,15.9833,16.0113,117600.0
2007-02-23 09:30:00,17.19,17.19,17.05,17.08,51000.0,16.0206,16.0206,15.8901,15.9181,51000.0
2007-02-23 10:00:00,17.06,17.14,16.92,16.96,73000.0,15.8994,15.974,15.769,15.8062,73000.0
2007-02-23 10:30:00,16.96,16.98,16.77,16.8,79600.0,15.8062,15.8249,15.6292,15.6571,79600.0
2007-02-23 11:00:00,16.81,16.9,16.79,16.87,43800.0,15.6665,15.7503,15.6478,15.7224,43800.0
2007-02-23 11:30:00,16.86,16.97,16.86,16.96,31600.0,15.7131,15.8156,15.7131,15.8062,31600.0
2007-02-23 12:00:00,16.95,16.95,16.82,16.84,56800.0,15.7969,15.7969,15.6758,15.6944,56800.0
2007-02-23 12:30:00,16.84,16.96,16.75,16.92,75600.0,15.6944,15.8062,15.6105,15.769,75600.0
2007-02-23 13:00:00,16.93,16.93,16.83,16.86,16400.0,15.7783,15.7783,15.6851,15.7131,16400.0
2007-02-23 13:30:00,16.84,16.95,16.82,16.93,30800.0,15.6944,15.7969,15.6758,15.7783,30800.0
2007-02-23 14:00:00,16.93,16.95,16.88,16.93,24000.0,15.7783,15.7969,15.7317,15.7783,24000.0
2007-02-23 14:30:00,16.95,17.0,16.88,16.98,48400.0,15.7969,15.8435,15.7317,15.8249,48400.0
2007-02-23 15:00:00,16.98,16.98,16.9,16.95,26200.0,15.8249,15.8249,15.7503,15.7969,26200.0
2007-02-23 15:30:00,16.96,16.99,16.9,16.91,47000.0,15.8062,15.8342,15.7503,15.7597,47000.0
2007-02-26 09:30:00,16.96,17.03,16.86,16.98,93000.0,15.8062,15.8715,15.7131,15.8249,93000.0
2007-02-26 10:00:00,16.97,17.03,16.93,17.0,99400.0,15.8156,15.8715,15.7783,15.8435,99400.0
2007-02-26 10:30:00,16.97,17.04,16.91,17.0,87000.0,15.8156,15.8808,15.7597,15.8435,87000.0
2007-02-26 11:00:00,17.0,17.02,16.93,16.97,27400.0,15.8435,15.8622,15.7783,15.8156,27400.0
2007-02-26 11:30:00,16.97,16.97,16.86,16.86,19400.0,15.8156,15.8156,15.7131,15.7131,19400.0
2007-02-26 12:00:00,16.87,16.88,16.75,16.76,164600.0,15.7224,15.7317,15.6105,15.6199,164600.0
2007-02-26 12:30:00,16.75,16.77,16.65,16.68,104200.0,15.6105,15.6292,15.5173,15.5453,104200.0
2007-02-26 13:00:00,16.67,16.73,16.66,16.71,26000.0,15.536,15.5919,15.5267,15.5733,26000.0
2007-02-26 13:30:00,16.71,16.78,16.71,16.75,30400.0,15.5733,15.6385,15.5733,15.6105,30400.0
2007-02-26 14:00:00,16.75,16.77,16.71,16.75,26200.0,15.6105,15.6292,15.5733,15.6105,26200.0
2007-02-26 14:30:00,16.73,16.77,16.67,16.7,48600.0,15.5919,15.6292,15.536,15.5639,48600.0
2007-02-26 15:00:00,16.7,16.72,16.6,16.67,101600.0,15.5639,15.5826,15.4707,15.536,101600.0
2007-02-26 15:30:00,16.68,16.72,16.61,16.65,134600.0,15.5453,15.5826,15.4801,15.5173,134600.0
2007-02-27 09:30:00,15.92,17.1,15.7,16.33,54600.0,14.837,15.9367,14.632,15.2191,54600.0
2007-02-27 10:00:00,16.36,16.43,16.22,16.35,72200.0,15.2471,15.3123,15.1166,15.2377,72200.0
2007-02-27 10:30:00,16.35,16.46,16.0,16.36,50200.0,15.2377,15.3403,14.9116,15.2471,50200.0
2007-02-27 11:00:00,16.37,16.37,15.5,16.22,59400.0,15.2564,15.2564,14.4456,15.1166,59400.0
2007-02-27 11:30:00,16.22,16.3,16.22,16.23,49600.0,15.1166,15.1911,15.1166,15.1259,49600.0
2007-02-27 12:00:00,16.23,16.29,16.18,16.25,25400.0,15.1259,15.1818,15.0793,15.1445,25400.0
2007-02-27 12:30:00,16.28,16.33,16.25,16.28,39800.0,15.1725,15.2191,15.1445,15.1725,39800.0
2007-02-27 13:00:00,16.26,16.31,16.24,16.27,43200.0,15.1539,15.2005,15.1352,15.1632,43200.0
2007-02-27 13:30:00,16.23,16.26,16.19,16.21,52400.0,15.1259,15.1539,15.0886,15.1073,52400.0
2007-02-27 14:00:00,16.21,16.22,16.02,16.03,68800.0,15.1073,15.1166,14.9302,14.9395,68800.0
2007-02-27 14:30:00,16.02,16.11,15.92,15.94,99600.0,14.9302,15.0141,14.837,14.8556,99600.0
2007-02-27 15:00:00,15.95,16.1,15.83,16.03,57800.0,14.865,15.0048,14.7531,14.9395,57800.0
2007-02-27 15:30:00,16.03,16.04,15.9,15.95,68200.0,14.9395,14.9488,14.8184,14.865,68200.0
2007-02-28 09:30:00,16.05,16.13,15.8,15.96,151200.0,14.9582,15.0327,14.7252,14.8743,151200.0
2007-02-28 10:00:00,16.0,16.01,15.83,15.98,62800.0,14.9116,14.9209,14.7531,14.8929,62800.0
2007-02-28 10:30:00,15.97,16.11,15.9,16.04,70800.0,14.8836,15.0141,14.8184,14.9488,70800.0
2007-02-28 11:00:00,16.04,16.11,15.96,16.11,30200.0,14.9488,15.0141,14.8743,15.0141,30200.0
2007-02-28 11:30:00,16.08,16.12,16.0,16.05,38600.0,14.9861,15.0234,14.9116,14.9582,38600.0
2007-02-28 12:00:00,16.04,16.1,16.0,16.08,27600.0,14.9488,15.0048,14.9116,14.9861,27600.0
2007-02-28 12:30:00,16.08,16.11,16.02,16.08,25800.0,14.9861,15.0141,14.9302,14.9861,25800.0
2007-02-28 13:00:00,16.08,16.13,16.06,16.11,17200.0,14.9861,15.0327,14.9675,15.0141,17200.0
2007-02-28 13:30:00,16.11,16.2,16.11,16.17,51000.0,15.0141,15.098,15.0141,15.07,51000.0
2007-02-28 14:00:00,16.17,16.23,16.13,16.15,46000.0,15.07,15.1259,15.0327,15.0514,46000.0
2007-02-28 14:30:00,16.15,16.16,16.1,16.11,42000.0,15.0514,15.0607,15.0048,15.0141,42000.0
2007-02-28 15:00:00,16.11,16.17,16.1,16.13,36400.0,15.0141,15.07,15.0048,15.0327,36400.0
2007-02-28 15:30:00,16.14,16.17,16.06,16.08,111800.0,15.042,15.07,14.9675,14.9861,111800.0
2007-03-01 09:30:00,15.88,16.08,15.86,16.05,59800.0,14.7997,14.9861,14.7811,14.9582,59800.0
2007-03-01 10:00:00,16.06,16.17,15.88,16.02,110200.0,14.9675,15.07,14.7997,14.9302,110200.0
2007-03-01 10:30:00,15.99,16.18,15.9,16.1,59000.0,14.9022,15.0793,14.8184,15.0048,59000.0
2007-03-01 11:00:00,16.14,16.21,16.08,16.15,42800.0,15.042,15.1073,14.9861,15.0514,42800.0
2007-03-01 11:30:00,16.15,16.31,16.13,16.19,52200.0,15.0514,15.2005,15.0327,15.0886,52200.0
2007-03-01 12:00:00,16.19,16.25,16.11,16.16,31800.0,15.0886,15.1445,15.0141,15.0607,31800.0
2007-03-01 12:30:00,16.16,16.33,16.13,16.33,26400.0,15.0607,15.2191,15.0327,15.2191,26400.0
2007-03-01 13:00:00,16.33,16.33,16.24,16.28,22400.0,15.2191,15.2191,15.1352,15.1725,22400.0
2007-03-01 13:30:00,16.29,16.35,16.25,16.3,36800.0,15.1818,15.2377,15.1445,15.1911,36800.0
2007-03-01 14:00:00,16.32,16.42,16.23,16.27,44800.0,15.2098,15.303,15.1259,15.1632,44800.0
2007-03-01 14:30:00,16.27,16.38,16.25,16.35,34200.0,15.1632,15.2657,15.1445,15.2377,34200.0
2007-03-01 15:00:00,16.34,16.35,16.18,16.27,37000.0,15.2284,15.2377,15.0793,15.1632,37000.0
2007-03-01 15:30:00,16.28,16.28,16.14,16.19,102400.0,15.1725,15.1725,15.042,15.0886,102400.0
2007-03-02 09:30:00,16.09,16.09,15.96,16.05,100800.0,14.9954,14.9954,14.8743,14.9582,100800.0
2007-03-02 10:00:00,16.07,16.11,15.99,15.99,101800.0,14.9768,15.0141,14.9022,14.9022,101800.0
2007-03-02 10:30:00,16.0,16.05,15.97,16.0,74400.0,14.9116,14.9582,14.8836,14.9116,74400.0
2007-03-02 11:00:00,16.0,16.01,15.9,15.9,61000.0,14.9116,14.9209,14.8184,14.8184,61000.0
2007-03-02 11:30:00,15.91,16.0,15.88,15.99,68400.0,14.8277,14.9116,14.7997,14.9022,68400.0
2007-03-02 12:00:00,15.99,16.0,15.79,15.8,91600.0,14.9022,14.9116,14.7158,14.7252,91600.0
2007-03-02 12:30:00,15.79,15.84,15.75,15.82,56400.0,14.7158,14.7624,14.6786,14.7438,56400.0
2007-03-02 13:00:00,15.82,15.84,15.72,15.74,46800.0,14.7438,14.7624,14.6506,14.6692,46800.0
2007-03-02 13:30:00,15.72,15.87,15.7,15.83,64000.0,14.6506,14.7904,14.632,14.7531,64000.0
2007-03-02 14:00:00,15.83,15.83,15.71,15.78,62000.0,14.7531,14.7531,14.6413,14.7065,62000.0
2007-03-02 14:30:00,15.78,15.84,15.74,15.76,61600.0,14.7065,14.7624,14.6692,14.6879,61600.0
2007-03-02 15:00:00,15.77,15.81,15.77,15.77,48800.0,14.6972,14.7345,14.6972,14.6972,48800.0
2007-03-02 15:30:00,15.77,15.77,15.61,15.61,110600.0,14.6972,14.6972,14.5481,14.5481,110600.0
2007-03-05 09:30:00,15.49,15.7,15.3,15.67,69400.0,14.4362,14.632,14.2592,14.604,69400.0
2007-03-05 10:00:00,15.67,15.88,15.61,15.65,63400.0,14.604,14.7997,14.5481,14.5854,63400.0
2007-03-05 10:30:00,15.65,15.71,15.56,15.7,86400.0,14.5854,14.6413,14.5015,14.632,86400.0
2007-03-05 11:00:00,15.7,15.87,15.65,15.82,38600.0,14.632,14.7904,14.5854,14.7438,38600.0
2007-03-05 11:30:00,15.83,15.83,15.72,15.72,28400.0,14.7531,14.7531,14.6506,14.6506,28400.0
2007-03-05 12:00:00,15.72,15.76,15.64,15.74,26400.0,14.6506,14.6879,14.576,14.6692,26400.0
2007-03-05 12:30:00,15.75,15.84,15.7,15.75,57600.0,14.6786,14.7624,14.632,14.6786,57600.0
2007-03-05 13:00:00,15.76,15.83,15.74,15.78,22800.0,14.6879,14.7531,14.6692,14.7065,22800.0
2007-03-05 13:30:00,15.79,15.91,15.79,15.88,20600.0,14.7158,14.8277,14.7158,14.7997,20600.0
2007-03-05 14:00:00,15.9,15.93,15.79,15.83,33000.0,14.8184,14.8463,14.7158,14.7531,33000.0
2007-03-05 14:30:00,15.85,15.92,15.81,15.87,28600.0,14.7718,14.837,14.7345,14.7904,28600.0
2007-03-05 15:00:00,15.87,15.9,15.75,15.88,75400.0,14.7904,14.8184,14.6786,14.7997,75400.0
2007-03-05 15:30:00,15.88,15.88,15.64,15.68,135400.0,14.7997,14.7997,14.576,14.6133,135400.0
2007-03-06 09:30:00,15.85,15.96,15.72,15.78,70200.0,14.7718,14.8743,14.6506,14.7065,70200.0
2007-03-06 10:00:00,15.78,15.9,15.71,15.79,138600.0,14.7065,14.8184,14.6413,14.7158,138600.0
2007-03-06 10:30:00,15.79,15.79,15.61,15.62,41400.0,14.7158,14.7158,14.5481,14.5574,41400.0
2007-03-06 11:00:00,15.61,15.68,15.58,15.58,37000.0,14.5481,14.6133,14.5201,14.5201,37000.0
2007-03-06 11:30:00,15.61,15.68,15.55,15.6,55800.0,14.5481,14.6133,14.4922,14.5388,55800.0
2007-03-06 12:00:00,15.58,15.59,15.51,15.51,53600.0,14.5201,14.5294,14.4549,14.4549,53600.0
2007-03-06 12:30:00,15.52,15.6,15.5,15.51,45200.0,14.4642,14.5388,14.4456,14.4549,45200.0
2007-03-06 13:00:00,15.51,15.56,15.43,15.52,48400.0,14.4549,14.5015,14.3803,14.4642,48400.0
2007-03-06 13:30:00,15.51,15.54,15.43,15.46,96600.0,14.4549,14.4828,14.3803,14.4083,96600.0
2007-03-06 14:00:00,15.46,15.52,15.4,15.45,76600.0,14.4083,14.4642,14.3524,14.399,76600.0
2007-03-06 14:30:00,15.46,15.51,15.39,15.5,64200.0,14.4083,14.4549,14.3431,14.4456,64200.0
2007-03-06 15:00:00,15.49,15.54,15.45,15.49,74400.0,14.4362,14.4828,14.399,14.4362,74400.0
2007-03-06 15:30:00,15.47,15.52,15.39,15.44,213800.0,14.4176,14.4642,14.3431,14.3897,213800.0
2007-03-07 09:30:00,15.51,15.7,15.45,15.61,61000.0,14.4549,14.632,14.399,14.5481,61000.0
2007-03-07 10:00:00,15.59,15.87,15.58,15.85,57800.0,14.5294,14.7904,14.5201,14.7718,57800.0
2007-03-07 10:30:00,15.84,15.93,15.79,15.84,74400.0,14.7624,14.8463,14.7158,14.7624,74400.0
2007-03-07 11:00:00,15.84,15.88,15.77,15.81,47200.0,14.7624,14.7997,14.6972,14.7345,47200.0
2007-03-07 11:30:00,15.81,15.83,15.72,15.81,40000.0,14.7345,14.7531,14.6506,14.7345,40000.0
2007-03-07 12:00:00,15.83,15.93,15.82,15.91,97000.0,14.7531,14.8463,14.7438,14.8277,97000.0
2007-03-07 12:30:00,15.91,16.01,15.9,15.98,36800.0,14.8277,14.9209,14.8184,14.8929,36800.0
2007-03-07 13:00:00,15.97,16.02,15.96,15.99,21400.0,14.8836,14.9302,14.8743,14.9022,21400.0
2007-03-07 13:30:00,15.99,16.03,15.97,16.0,21400.0,14.9022,14.9395,14.8836,14.9116,21400.0
2007-03-07 14:00:00,16.0,16.0,15.91,15.94,44200.0,14.9116,14.9116,14.8277,14.8556,44200.0
2007-03-07 14:30:00,15.94,15.99,15.92,15.92,71600.0,14.8556,14.9022,14.837,14.837,71600.0
2007-03-07 15:00:00,15.93,15.99,15.88,15.88,47400.0,14.8463,14.9022,14.7997,14.7997,47400.0
2007-03-07 15:30:00,15.89,15.92,15.81,15.81,102200.0,14.809,14.837,14.7345,14.7345,102200.0
2007-03-08 09:30:00,15.95,16.17,15.91,15.99,74800.0,14.865,15.07,14.8277,14.9022,74800.0
2007-03-08 10:00:00,16.0,16.22,15.99,16.12,37400.0,14.9116,15.1166,14.9022,15.0234,37400.0
2007-03-08 10:30:00,16.14,16.18,16.09,16.16,37800.0,15.042,15.0793,14.9954,15.0607,37800.0
2007-03-08 11:00:00,16.16,16.17,16.05,16.08,20000.0,15.0607,15.07,14.9582,14.9861,20000.0
2007-03-08 11:30:00,16.09,16.17,16.03,16.14,40000.0,14.9954,15.07,14.9395,15.042,40000.0
2007-03-08 12:00:00,16.17,16.18,16.14,16.16,19200.0,15.07,15.0793,15.042,15.0607,19200.0
2007-03-08 12:30:00,16.17,16.22,16.16,16.21,19600.0,15.07,15.1166,15.0607,15.1073,19600.0
2007-03-08 13:00:00,16.21,16.26,16.18,16.24,37400.0,15.1073,15.1539,15.0793,15.1352,37400.0
2007-03-08 13:30:00,16.23,16.24,16.16,16.18,11800.0,15.1259,15.1352,15.0607,15.0793,11800.0
2007-03-08 14:00:00,16.17,16.18,16.1,16.15,66200.0,15.07,15.0793,15.0048,15.0514,66200.0
2007-03-08 14:30:00,16.14,16.17,16.03,16.16,90200.0,15.042,15.07,14.9395,15.0607,90200.0
2007-03-08 15:00:00,16.16,16.19,16.12,16.15,80400.0,15.0607,15.0886,15.0234,15.0514,80400.0
2007-03-08 15:30:00,16.15,16.21,16.11,16.12,85200.0,15.0514,15.1073,15.0141,15.0234,85200.0
2007-03-09 09:30:00,16.25,16.26,16.18,16.21,16200.0,15.1445,15.1539,15.0793,15.1073,16200.0
2007-03-09 10:00:00,16.19,16.21,16.08,16.14,22800.0,15.0886,15.1073,14.9861,15.042,22800.0
2007-03-09 10:30:00,16.17,16.23,16.14,16.23,16800.0,15.07,15.1259,15.042,15.1259,16800.0
2007-03-09 11:00:00,16.22,16.24,16.18,16.24,17800.0,15.1166,15.1352,15.0793,15.1352,17800.0
2007-03-09 11:30:00,16.22,16.27,16.21,16.22,16600.0,15.1166,15.1632,15.1073,15.1166,16600.0
2007-03-09 12:00:00,16.22,16.28,16.21,16.28,53000.0,15.1166,15.1725,15.1073,15.1725,53000.0
2007-03-09 12:30:00,16.29,16.32,16.26,16.29,74800.0,15.1818,15.2098,15.1539,15.1818,74800.0
2007-03-09 13:00:00,16.3,16.35,16.27,16.34,83000.0,15.1911,15.2377,15.1632,15.2284,83000.0
2007-03-09 13:30:00,16.34,16.35,16.28,16.31,71200.0,15.2284,15.2377,15.1725,15.2005,71200.0
2007-03-09 14:00:00,16.31,16.32,16.23,16.28,57800.0,15.2005,15.2098,15.1259,15.1725,57800.0
2007-03-09 14:30:00,16.27,16.32,16.22,16.27,39000.0,15.1632,15.2098,15.1166,15.1632,39000.0
2007-03-09 15:00:00,16.28,16.3,16.23,16.28,41600.0,15.1725,15.1911,15.1259,15.1725,41600.0
2007-03-09 15:30:00,16.28,16.31,16.25,16.3,126600.0,15.1725,15.2005,15.1445,15.1911,126600.0
2007-03-12 10:30:00,16.22,16.29,16.2,16.2,21800.0,15.1166,15.1818,15.098,15.098,21800.0
2007-03-12 11:00:00,16.21,16.22,16.18,16.18,4600.0,15.1073,15.1166,15.0793,15.0793,4600.0
2007-03-12 11:30:00,16.16,16.2,16.14,16.17,55400.0,15.0607,15.098,15.042,15.07,55400.0
2007-03-12 12:00:00,16.15,16.19,16.14,16.17,12400.0,15.0514,15.0886,15.042,15.07,12400.0
2007-03-12 12:30:00,16.17,16.24,16.17,16.24,24000.0,15.07,15.1352,15.07,15.1352,24000.0
2007-03-12 13:00:00,16.24,16.25,16.21,16.23,20200.0,15.1352,15.1445,15.1073,15.1259,20200.0
2007-03-12 13:30:00,16.24,16.24,16.19,16.22,13000.0,15.1352,15.1352,15.0886,15.1166,13000.0
2007-03-12 14:00:00,16.22,16.28,16.21,16.25,20800.0,15.1166,15.1725,15.1073,15.1445,20800.0
2007-03-12 14:30:00,16.26,16.35,16.26,16.32,36800.0,15.1539,15.2377,15.1539,15.2098,36800.0
2007-03-12 15:00:00,16.32,16.34,16.31,16.32,37000.0,15.2098,15.2284,15.2005,15.2098,37000.0
2007-03-12 15:30:00,16.31,16.32,16.24,16.31,53800.0,15.2005,15.2098,15.1352,15.2005,53800.0
2007-03-13 09:30:00,16.22,16.29,16.14,16.2,31800.0,15.1166,15.1818,15.042,15.098,31800.0
2007-03-13 10:00:00,16.18,16.21,16.14,16.15,37400.0,15.0793,15.1073,15.042,15.0514,37400.0
2007-03-13 10:30:00,16.13,16.16,16.09,16.09,36200.0,15.0327,15.0607,14.9954,14.9954,36200.0
2007-03-13 11:00:00,16.08,16.1,16.03,16.04,24600.0,14.9861,15.0048,14.9395,14.9488,24600.0
2007-03-13 11:30:00,16.03,16.08,15.96,15.99,46000.0,14.9395,14.9861,14.8743,14.9022,46000.0
2007-03-13 12:00:00,16.0,16.03,15.88,15.88,49200.0,14.9116,14.9395,14.7997,14.7997,49200.0
2007-03-13 12:30:00,15.86,15.86,15.77,15.8,45600.0,14.7811,14.7811,14.6972,14.7252,45600.0
2007-03-13 13:00:00,15.82,15.86,15.78,15.78,28200.0,14.7438,14.7811,14.7065,14.7065,28200.0
2007-03-13 13:30:00,15.78,15.81,15.7,15.8,46200.0,14.7065,14.7345,14.632,14.7252,46200.0
2007-03-13 14:00:00,15.78,15.79,15.69,15.78,67800.0,14.7065,14.7158,14.6226,14.7065,67800.0
2007-03-13 14:30:00,15.78,15.86,15.74,15.82,41800.0,14.7065,14.7811,14.6692,14.7438,41800.0
2007-03-13 15:00:00,15.81,15.9,15.78,15.87,90800.0,14.7345,14.8184,14.7065,14.7904,90800.0
2007-03-13 15:30:00,15.84,15.9,15.81,15.85,187200.0,14.7624,14.8184,14.7345,14.7718,187200.0
2007-03-14 09:30:00,15.83,16.06,15.83,15.97,65800.0,14.7531,14.9675,14.7531,14.8836,65800.0
2007-03-14 10:00:00,15.97,16.08,15.92,16.04,72400.0,14.8836,14.9861,14.837,14.9488,72400.0
2007-03-14 10:30:00,16.04,16.13,16.02,16.09,55600.0,14.9488,15.0327,14.9302,14.9954,55600.0
2007-03-14 11:00:00,16.09,16.1,15.96,15.96,44000.0,14.9954,15.0048,14.8743,14.8743,44000.0
2007-03-14 11:30:00,15.99,16.02,15.93,16.0,70400.0,14.9022,14.9302,14.8463,14.9116,70400.0
2007-03-14 12:00:00,16.01,16.01,15.88,15.9,113200.0,14.9209,14.9209,14.7997,14.8184,113200.0
2007-03-14 12:30:00,15.9,16.0,15.88,15.92,127600.0,14.8184,14.9116,14.7997,14.837,127600.0
2007-03-14 13:00:00,15.94,16.09,15.87,16.08,215600.0,14.8556,14.9954,14.7904,14.9861,215600.0
2007-03-14 13:30:00,16.08,16.13,15.97,16.02,139200.0,14.9861,15.0327,14.8836,14.9302,139200.0
2007-03-14 14:00:00,16.04,16.29,15.99,16.13,207800.0,14.9488,15.1818,14.9022,15.0327,207800.0
2007-03-14 14:30:00,16.14,16.22,16.1,16.22,175400.0,15.042,15.1166,15.0048,15.1166,175400.0
2007-03-14 15:00:00,16.21,16.28,16.18,16.25,90600.0,15.1073,15.1725,15.0793,15.1445,90600.0
2007-03-14 15:30:00,16.23,16.28,16.15,16.25,169000.0,15.1259,15.1725,15.0514,15.1445,169000.0
2007-03-15 09:30:00,16.27,16.35,16.27,16.33,28800.0,15.1632,15.2377,15.1632,15.2191,28800.0
2007-03-15 10:00:00,16.33,16.4,16.3,16.39,42000.0,15.2191,15.2843,15.1911,15.275,42000.0
2007-03-15 10:30:00,16.39,16.48,16.37,16.48,74800.0,15.275,15.3589,15.2564,15.3589,74800.0
2007-03-15 11:00:00,16.49,16.57,16.48,16.53,73600.0,15.3682,15.4428,15.3589,15.4055,73600.0
2007-03-15 11:30:00,16.52,16.56,16.48,16.5,48000.0,15.3962,15.4335,15.3589,15.3775,48000.0
2007-03-15 12:00:00,16.49,16.63,16.49,16.61,57000.0,15.3682,15.4987,15.3682,15.4801,57000.0
2007-03-15 12:30:00,16.62,16.68,16.5,16.57,112800.0,15.4894,15.5453,15.3775,15.4428,112800.0
2007-03-15 13:00:00,16.56,16.61,16.5,16.5,30600.0,15.4335,15.4801,15.3775,15.3775,30600.0
2007-03-15 13:30:00,16.51,16.6,16.5,16.57,83000.0,15.3869,15.4707,15.3775,15.4428,83000.0
2007-03-15 14:00:00,16.57,16.66,16.56,16.58,93600.0,15.4428,15.5267,15.4335,15.4521,93600.0
2007-03-15 14:30:00,16.57,16.64,16.54,16.61,57800.0,15.4428,15.508,15.4148,15.4801,57800.0
2007-03-15 15:00:00,16.63,16.68,16.61,16.65,129000.0,15.4987,15.5453,15.4801,15.5173,129000.0
2007-03-15 15:30:00,16.65,16.68,16.6,16.67,145000.0,15.5173,15.5453,15.4707,15.536,145000.0
2007-03-16 09:30:00,16.65,16.74,16.58,16.7,313000.0,15.5173,15.6012,15.4521,15.5639,313000.0
2007-03-16 10:00:00,16.7,16.73,16.61,16.61,63600.0,15.5639,15.5919,15.4801,15.4801,63600.0
2007-03-16 10:30:00,16.63,16.63,16.43,16.45,49800.0,15.4987,15.4987,15.3123,15.3309,49800.0
2007-03-16 11:00:00,16.44,16.48,16.28,16.29,52800.0,15.3216,15.3589,15.1725,15.1818,52800.0
2007-03-16 11:30:00,16.29,16.33,16.24,16.31,40000.0,15.1818,15.2191,15.1352,15.2005,40000.0
2007-03-16 12:00:00,16.3,16.35,16.27,16.31,36600.0,15.1911,15.2377,15.1632,15.2005,36600.0
2007-03-16 12:30:00,16.31,16.33,16.27,16.28,20000.0,15.2005,15.2191,15.1632,15.1725,20000.0
2007-03-16 13:00:00,16.29,16.33,16.25,16.28,21400.0,15.1818,15.2191,15.1445,15.1725,21400.0
2007-03-16 13:30:00,16.27,16.37,16.27,16.32,40200.0,15.1632,15.2564,15.1632,15.2098,40200.0
2007-03-16 14:00:00,16.31,16.31,16.2,16.29,56600.0,15.2005,15.2005,15.098,15.1818,56600.0
2007-03-16 14:30:00,16.29,16.37,16.26,16.37,35800.0,15.1818,15.2564,15.1539,15.2564,35800.0
2007-03-16 15:00:00,16.36,16.46,16.33,16.46,58400.0,15.2471,15.3403,15.2191,15.3403,58400.0
2007-03-16 15:30:00,16.47,16.61,16.45,16.55,185400.0,15.3496,15.4801,15.3309,15.4241,185400.0
2007-03-19 09:30:00,16.61,16.72,16.55,16.62,46600.0,15.4801,15.5826,15.4241,15.4894,46600.0
2007-03-19 10:00:00,16.64,16.66,16.56,16.64,35600.0,15.508,15.5267,15.4335,15.508,35600.0
2007-03-19 10:30:00,16.66,16.68,16.65,16.67,40200.0,15.5267,15.5453,15.5173,15.536,40200.0
2007-03-19 11:00:00,16.66,16.71,16.64,16.67,42800.0,15.5267,15.5733,15.508,15.536,42800.0
2007-03-19 11:30:00,16.67,16.78,16.65,16.75,27800.0,15.536,15.6385,15.5173,15.6105,27800.0
2007-03-19 12:00:00,16.75,16.78,16.74,16.77,16200.0,15.6105,15.6385,15.6012,15.6292,16200.0
2007-03-19 12:30:00,16.75,16.78,16.71,16.73,28600.0,15.6105,15.6385,15.5733,15.5919,28600.0
2007-03-19 13:00:00,16.73,16.74,16.68,16.68,31200.0,15.5919,15.6012,15.5453,15.5453,31200.0
2007-03-19 13:30:00,16.69,16.74,16.67,16.67,92200.0,15.5546,15.6012,15.536,15.536,92200.0
2007-03-19 14:00:00,16.68,16.7,16.55,16.56,48200.0,15.5453,15.5639,15.4241,15.4335,48200.0
2007-03-19 14:30:00,16.56,16.64,16.55,16.57,28800.0,15.4335,15.508,15.4241,15.4428,28800.0
2007-03-19 15:00:00,16.6,16.62,16.56,16.59,26800.0,15.4707,15.4894,15.4335,15.4614,26800.0
2007-03-19 15:30:00,16.59,16.65,16.56,16.63,48400.0,15.4614,15.5173,15.4335,15.4987,48400.0
2007-03-20 09:30:00,16.6,16.66,16.53,16.54,43800.0,15.4707,15.5267,15.4055,15.4148,43800.0
2007-03-20 10:00:00,16.53,16.65,16.53,16.59,30000.0,15.4055,15.5173,15.4055,15.4614,30000.0
2007-03-20 10:30:00,16.6,16.67,16.57,16.63,27000.0,15.4707,15.536,15.4428,15.4987,27000.0
2007-03-20 11:00:00,16.61,16.64,16.58,16.61,13400.0,15.4801,15.508,15.4521,15.4801,13400.0
2007-03-20 11:30:00,16.61,16.67,16.61,16.67,20000.0,15.4801,15.536,15.4801,15.536,20000.0
2007-03-20 12:00:00,16.68,16.68,16.64,16.66,18800.0,15.5453,15.5453,15.508,15.5267,18800.0
2007-03-20 12:30:00,16.64,16.66,16.58,16.58,9600.0,15.508,15.5267,15.4521,15.4521,9600.0
2007-03-20 13:00:00,16.58,16.61,16.55,16.58,19000.0,15.4521,15.4801,15.4241,15.4521,19000.0
2007-03-20 13:30:00,16.58,16.59,16.53,16.55,15400.0,15.4521,15.4614,15.4055,15.4241,15400.0
2007-03-20 14:00:00,16.56,16.61,16.54,16.55,32000.0,15.4335,15.4801,15.4148,15.4241,32000.0
2007-03-20 14:30:00,16.56,16.6,16.53,16.54,23000.0,15.4335,15.4707,15.4055,15.4148,23000.0
2007-03-20 15:00:00,16.56,16.61,16.55,16.6,30800.0,15.4335,15.4801,15.4241,15.4707,30800.0
2007-03-20 15:30:00,16.6,16.64,16.59,16.62,82000.0,15.4707,15.508,15.4614,15.4894,82000.0
2007-03-21 09:30:00,16.65,16.76,16.62,16.69,22200.0,15.5173,15.6199,15.4894,15.5546,22200.0
2007-03-21 10:00:00,16.7,16.78,16.63,16.77,25600.0,15.5639,15.6385,15.4987,15.6292,25600.0
2007-03-21 10:30:00,16.77,16.81,16.69,16.77,15400.0,15.6292,15.6665,15.5546,15.6292,15400.0
2007-03-21 11:00:00,16.77,16.81,16.73,16.81,12400.0,15.6292,15.6665,15.5919,15.6665,12400.0
2007-03-21 11:30:00,16.81,16.82,16.78,16.78,16400.0,15.6665,15.6758,15.6385,15.6385,16400.0
2007-03-21 12:00:00,16.76,16.79,16.72,16.72,12000.0,15.6199,15.6478,15.5826,15.5826,12000.0
2007-03-21 12:30:00,16.73,16.75,16.7,16.71,18400.0,15.5919,15.6105,15.5639,15.5733,18400.0
2007-03-21 13:00:00,16.7,16.71,16.66,16.66,12800.0,15.5639,15.5733,15.5267,15.5267,12800.0
2007-03-21 13:30:00,16.68,16.79,16.68,16.73,33200.0,15.5453,15.6478,15.5453,15.5919,33200.0
2007-03-21 14:00:00,16.73,16.92,16.7,16.92,60400.0,15.5919,15.769,15.5639,15.769,60400.0
2007-03-21 14:30:00,16.9,17.0,16.87,16.99,71600.0,15.7503,15.8435,15.7224,15.8342,71600.0
2007-03-21 15:00:00,16.99,17.0,16.91,16.94,77800.0,15.8342,15.8435,15.7597,15.7876,77800.0
2007-03-21 15:30:00,16.94,17.03,16.92,17.03,87000.0,15.7876,15.8715,15.769,15.8715,87000.0
2007-03-22 09:30:00,17.0,17.0,16.81,16.82,44200.0,15.8435,15.8435,15.6665,15.6758,44200.0
2007-03-22 10:00:00,16.81,16.99,16.81,16.9,27000.0,15.6665,15.8342,15.6665,15.7503,27000.0
2007-03-22 10:30:00,16.89,16.93,16.86,16.88,17400.0,15.741,15.7783,15.7131,15.7317,17400.0
2007-03-22 11:00:00,16.87,16.96,16.87,16.92,14200.0,15.7224,15.8062,15.7224,15.769,14200.0
2007-03-22 11:30:00,16.93,16.94,16.9,16.93,10000.0,15.7783,15.7876,15.7503,15.7783,10000.0
2007-03-22 12:00:00,16.95,16.99,16.92,16.98,22400.0,15.7969,15.8342,15.769,15.8249,22400.0
2007-03-22 12:30:00,17.0,17.01,16.98,17.0,66800.0,15.8435,15.8528,15.8249,15.8435,66800.0
2007-03-22 13:00:00,17.0,17.02,17.0,17.01,97600.0,15.8435,15.8622,15.8435,15.8528,97600.0
2007-03-22 13:30:00,17.0,17.04,16.99,17.03,229000.0,15.8435,15.8808,15.8342,15.8715,229000.0
2007-03-22 14:00:00,17.03,17.06,17.0,17.04,70000.0,15.8715,15.8994,15.8435,15.8808,70000.0
2007-03-22 14:30:00,17.04,17.09,17.04,17.05,41200.0,15.8808,15.9274,15.8808,15.8901,41200.0
2007-03-22 15:00:00,17.06,17.06,17.0,17.02,59000.0,15.8994,15.8994,15.8435,15.8622,59000.0
2007-03-22 15:30:00,17.02,17.06,16.99,17.06,66200.0,15.8622,15.8994,15.8342,15.8994,66200.0
2007-03-23 09:30:00,17.0,17.23,16.98,17.07,43000.0,15.8435,16.0579,15.8249,15.9088,43000.0
2007-03-23 10:00:00,17.07,17.16,17.05,17.14,46600.0,15.9088,15.9926,15.8901,15.974,46600.0
2007-03-23 10:30:00,17.11,17.18,17.11,17.13,40800.0,15.946,16.0113,15.946,15.9647,40800.0
2007-03-23 11:00:00,17.13,17.13,17.08,17.12,19400.0,15.9647,15.9647,15.9181,15.9554,19400.0
2007-03-23 11:30:00,17.11,17.12,17.08,17.1,10200.0,15.946,15.9554,15.9181,15.9367,10200.0
2007-03-23 12:00:00,17.11,17.15,17.11,17.11,11600.0,15.946,15.9833,15.946,15.946,11600.0
2007-03-23 12:30:00,17.12,17.13,17.09,17.11,17600.0,15.9554,15.9647,15.9274,15.946,17600.0
2007-03-23 13:00:00,17.11,17.12,17.03,17.1,60800.0,15.946,15.9554,15.8715,15.9367,60800.0
2007-03-23 13:30:00,17.11,17.12,17.07,17.12,23600.0,15.946,15.9554,15.9088,15.9554,23600.0
2007-03-23 14:00:00,17.11,17.13,17.09,17.13,22200.0,15.946,15.9647,15.9274,15.9647,22200.0
2007-03-23 14:30:00,17.12,17.18,17.11,17.16,55000.0,15.9554,16.0113,15.946,15.9926,55000.0
2007-03-23 15:00:00,17.16,17.22,17.12,17.2,54200.0,15.9926,16.0486,15.9554,16.0299,54200.0
2007-03-23 15:30:00,17.2,17.21,17.14,17.18,62600.0,16.0299,16.0392,15.974,16.0113,62600.0
2007-03-26 09:30:00,17.15,17.18,17.04,17.16,139800.0,15.9833,16.0113,15.8808,15.9926,139800.0
2007-03-26 10:00:00,17.13,17.19,17.06,17.11,174600.0,15.9647,16.0206,15.8994,15.946,174600.0
2007-03-26 10:30:00,17.12,17.13,17.07,17.08,61200.0,15.9554,15.9647,15.9088,15.9181,61200.0
2007-03-26 11:00:00,17.07,17.12,17.04,17.1,69800.0,15.9088,15.9554,15.8808,15.9367,69800.0
2007-03-26 11:30:00,17.11,17.14,17.08,17.12,96800.0,15.946,15.974,15.9181,15.9554,96800.0
2007-03-26 12:00:00,17.11,17.24,17.1,17.19,196800.0,15.946,16.0672,15.9367,16.0206,196800.0
2007-03-26 12:30:00,17.2,17.25,17.17,17.22,107600.0,16.0299,16.0765,16.002,16.0486,107600.0
2007-03-26 13:00:00,17.21,17.29,17.19,17.24,105000.0,16.0392,16.1138,16.0206,16.0672,105000.0
2007-03-26 13:30:00,17.27,17.29,17.22,17.27,86600.0,16.0952,16.1138,16.0486,16.0952,86600.0
2007-03-26 14:00:00,17.27,17.33,17.26,17.3,80400.0,16.0952,16.1511,16.0858,16.1231,80400.0
2007-03-26 14:30:00,17.3,17.3,17.24,17.25,23000.0,16.1231,16.1231,16.0672,16.0765,23000.0
2007-03-26 15:00:00,17.25,17.27,17.21,17.25,65800.0,16.0765,16.0952,16.0392,16.0765,65800.0
2007-03-26 15:30:00,17.25,17.28,17.19,17.25,99600.0,16.0765,16.1045,16.0206,16.0765,99600.0
2007-03-27 09:30:00,17.18,17.29,17.11,17.27,119800.0,16.0113,16.1138,15.946,16.0952,119800.0
2007-03-27 10:00:00,17.26,17.32,17.17,17.19,132000.0,16.0858,16.1418,16.002,16.0206,132000.0
2007-03-27 10:30:00,17.18,17.25,17.15,17.22,115000.0,16.0113,16.0765,15.9833,16.0486,115000.0
2007-03-27 11:00:00,17.2,17.24,17.11,17.17,157600.0,16.0299,16.0672,15.946,16.002,157600.0
2007-03-27 11:30:00,17.16,17.18,17.1,17.16,140000.0,15.9926,16.0113,15.9367,15.9926,140000.0
2007-03-27 12:00:00,17.16,17.23,17.16,17.22,92400.0,15.9926,16.0579,15.9926,16.0486,92400.0
2007-03-27 12:30:00,17.21,17.27,17.2,17.26,89400.0,16.0392,16.0952,16.0299,16.0858,89400.0
2007-03-27 13:00:00,17.25,17.25,17.21,17.23,39400.0,16.0765,16.0765,16.0392,16.0579,39400.0
2007-03-27 13:30:00,17.24,17.24,17.16,17.18,21000.0,16.0672,16.0672,15.9926,16.0113,21000.0
2007-03-27 14:00:00,17.17,17.21,17.14,17.14,35000.0,16.002,16.0392,15.974,15.974,35000.0
2007-03-27 14:30:00,17.13,17.17,17.07,17.11,39400.0,15.9647,16.002,15.9088,15.946,39400.0
2007-03-27 15:00:00,17.11,17.12,17.07,17.09,35800.0,15.946,15.9554,15.9088,15.9274,35800.0
2007-03-27 15:30:00,17.1,17.1,17.0,17.09,82600.0,15.9367,15.9367,15.8435,15.9274,82600.0
2007-03-28 09:30:00,16.95,17.03,16.88,16.93,68200.0,15.7969,15.8715,15.7317,15.7783,68200.0
2007-03-28 10:00:00,16.92,17.07,16.9,17.06,48600.0,15.769,15.9088,15.7503,15.8994,48600.0
2007-03-28 10:30:00,17.03,17.1,16.93,17.09,89600.0,15.8715,15.9367,15.7783,15.9274,89600.0
2007-03-28 11:00:00,17.08,17.11,17.03,17.05,56200.0,15.9181,15.946,15.8715,15.8901,56200.0
2007-03-28 11:30:00,17.04,17.15,17.02,17.15,87200.0,15.8808,15.9833,15.8622,15.9833,87200.0
2007-03-28 12:00:00,17.16,17.23,17.13,17.21,81000.0,15.9926,16.0579,15.9647,16.0392,81000.0
2007-03-28 12:30:00,17.22,17.22,17.14,17.16,95800.0,16.0486,16.0486,15.974,15.9926,95800.0
2007-03-28 13:00:00,17.16,17.19,17.14,17.15,72600.0,15.9926,16.0206,15.974,15.9833,72600.0
2007-03-28 13:30:00,17.16,17.2,17.13,17.14,92400.0,15.9926,16.0299,15.9647,15.974,92400.0
2007-03-28 14:00:00,17.15,17.15,17.07,17.1,92600.0,15.9833,15.9833,15.9088,15.9367,92600.0
2007-03-28 14:30:00,17.1,17.11,17.06,17.06,73200.0,15.9367,15.946,15.8994,15.8994,73200.0
2007-03-28 15:00:00,17.07,17.11,17.02,17.08,63200.0,15.9088,15.946,15.8622,15.9181,63200.0
2007-03-28 15:30:00,17.08,17.08,16.97,17.01,46400.0,15.9181,15.9181,15.8156,15.8528,46400.0
2007-03-29 09:30:00,17.15,17.23,17.14,17.21,78800.0,15.9833,16.0579,15.974,16.0392,78800.0
2007-03-29 10:00:00,17.2,17.32,17.18,17.3,60000.0,16.0299,16.1418,16.0113,16.1231,60000.0
2007-03-29 10:30:00,17.3,17.31,17.21,17.23,87400.0,16.1231,16.1324,16.0392,16.0579,87400.0
2007-03-29 11:00:00,17.21,17.22,17.14,17.18,50600.0,16.0392,16.0486,15.974,16.0113,50600.0
2007-03-29 11:30:00,17.18,17.21,17.1,17.1,80000.0,16.0113,16.0392,15.9367,15.9367,80000.0
2007-03-29 12:00:00,17.09,17.15,17.09,17.13,23600.0,15.9274,15.9833,15.9274,15.9647,23600.0
2007-03-29 12:30:00,17.15,17.16,17.1,17.11,28000.0,15.9833,15.9926,15.9367,15.946,28000.0
2007-03-29 13:00:00,17.11,17.11,17.01,17.05,28200.0,15.946,15.946,15.8528,15.8901,28200.0
2007-03-29 13:30:00,17.05,17.05,16.93,16.95,52800.0,15.8901,15.8901,15.7783,15.7969,52800.0
2007-03-29 14:00:00,16.95,17.03,16.93,17.01,52200.0,15.7969,15.8715,15.7783,15.8528,52200.0
2007-03-29 14:30:00,17.02,17.07,16.97,17.03,69400.0,15.8622,15.9088,15.8156,15.8715,69400.0
2007-03-29 15:00:00,17.03,17.08,17.0,17.08,42200.0,15.8715,15.9181,15.8435,15.9181,42200.0
2007-03-29 15:30:00,17.08,17.22,17.08,17.18,203600.0,15.9181,16.0486,15.9181,16.0113,203600.0
2007-03-30 09:30:00,17.18,17.49,17.18,17.42,122800.0,16.0113,16.3002,16.0113,16.235,122800.0
2007-03-30 10:00:00,17.44,17.5,17.3,17.43,94600.0,16.2536,16.3095,16.1231,16.2443,94600.0
2007-03-30 10:30:00,17.43,17.43,17.22,17.3,83000.0,16.2443,16.2443,16.0486,16.1231,83000.0
2007-03-30 11:00:00,17.3,17.3,17.16,17.17,23000.0,16.1231,16.1231,15.9926,16.002,23000.0
2007-03-30 11:30:00,17.18,17.24,16.99,17.11,52000.0,16.0113,16.0672,15.8342,15.946,52000.0
2007-03-30 12:00:00,17.1,17.14,17.05,17.1,34600.0,15.9367,15.974,15.8901,15.9367,34600.0
2007-03-30 12:30:00,17.11,17.18,17.1,17.18,17200.0,15.946,16.0113,15.9367,16.0113,17200.0
2007-03-30 13:00:00,17.18,17.28,17.18,17.28,25000.0,16.0113,16.1045,16.0113,16.1045,25000.0
2007-03-30 13:30:00,17.28,17.31,17.22,17.28,28800.0,16.1045,16.1324,16.0486,16.1045,28800.0
2007-03-30 14:00:00,17.28,17.32,17.23,17.3,50800.0,16.1045,16.1418,16.0579,16.1231,50800.0
2007-03-30 14:30:00,17.3,17.36,17.22,17.27,78600.0,16.1231,16.179,16.0486,16.0952,78600.0
2007-03-30 15:00:00,17.27,17.29,17.18,17.21,30600.0,16.0952,16.1138,16.0113,16.0392,30600.0
2007-03-30 15:30:00,17.18,17.24,17.13,17.21,73400.0,16.0113,16.0672,15.9647,16.0392,73400.0
2007-04-02 09:30:00,17.3,17.44,17.23,17.32,40400.0,16.1231,16.2536,16.0579,16.1418,40400.0
2007-04-02 10:00:00,17.31,17.33,17.18,17.18,30600.0,16.1324,16.1511,16.0113,16.0113,30600.0
2007-04-02 10:30:00,17.2,17.31,17.18,17.29,24800.0,16.0299,16.1324,16.0113,16.1138,24800.0
2007-04-02 11:00:00,17.31,17.34,17.29,17.33,17800.0,16.1324,16.1604,16.1138,16.1511,17800.0
2007-04-02 11:30:00,17.34,17.37,17.32,17.33,23400.0,16.1604,16.1884,16.1418,16.1511,23400.0
2007-04-02 12:00:00,17.33,17.36,17.32,17.34,23200.0,16.1511,16.179,16.1418,16.1604,23200.0
2007-04-02 12:30:00,17.35,17.39,17.28,17.3,25200.0,16.1697,16.207,16.1045,16.1231,25200.0
2007-04-02 13:00:00,17.3,17.33,17.22,17.31,21400.0,16.1231,16.1511,16.0486,16.1324,21400.0
2007-04-02 13:30:00,17.3,17.32,17.22,17.24,30200.0,16.1231,16.1418,16.0486,16.0672,30200.0
2007-04-02 14:00:00,17.24,17.24,17.2,17.22,23400.0,16.0672,16.0672,16.0299,16.0486,23400.0
2007-04-02 14:30:00,17.22,17.28,17.21,17.27,23200.0,16.0486,16.1045,16.0392,16.0952,23200.0
2007-04-02 15:00:00,17.26,17.37,17.25,17.35,50600.0,16.0858,16.1884,16.0765,16.1697,50600.0
2007-04-02 15:30:00,17.35,17.39,17.31,17.39,37200.0,16.1697,16.207,16.1324,16.207,37200.0
2007-04-03 09:30:00,17.5,17.57,17.43,17.53,43800.0,16.3095,16.3748,16.2443,16.3375,43800.0
2007-04-03 10:00:00,17.54,17.64,17.51,17.57,43800.0,16.3468,16.44,16.3188,16.3748,43800.0
2007-04-03 10:30:00,17.54,17.62,17.52,17.6,31600.0,16.3468,16.4214,16.3282,16.4027,31600.0
2007-04-03 11:00:00,17.6,17.64,17.56,17.61,40800.0,16.4027,16.44,16.3654,16.412,40800.0
2007-04-03 11:30:00,17.61,17.63,17.48,17.54,65000.0,16.412,16.4307,16.2909,16.3468,65000.0
2007-04-03 12:00:00,17.55,17.58,17.48,17.48,37800.0,16.3561,16.3841,16.2909,16.2909,37800.0
2007-04-03 12:30:00,17.48,17.48,17.44,17.46,29200.0,16.2909,16.2909,16.2536,16.2722,29200.0
2007-04-03 13:00:00,17.45,17.53,17.43,17.49,27400.0,16.2629,16.3375,16.2443,16.3002,27400.0
2007-04-03 13:30:00,17.5,17.54,17.48,17.52,22400.0,16.3095,16.3468,16.2909,16.3282,22400.0
2007-04-03 14:00:00,17.51,17.54,17.47,17.5,64000.0,16.3188,16.3468,16.2816,16.3095,64000.0
2007-04-03 14:30:00,17.5,17.52,17.48,17.5,26400.0,16.3095,16.3282,16.2909,16.3095,26400.0
2007-04-03 15:00:00,17.5,17.52,17.48,17.5,39800.0,16.3095,16.3282,16.2909,16.3095,39800.0
2007-04-03 15:30:00,17.5,17.52,17.47,17.49,64600.0,16.3095,16.3282,16.2816,16.3002,64600.0
2007-04-04 09:30:00,17.35,17.43,17.2,17.21,71200.0,16.1697,16.2443,16.0299,16.0392,71200.0
2007-04-04 10:00:00,17.21,17.25,16.99,17.02,97200.0,16.0392,16.0765,15.8342,15.8622,97200.0
2007-04-04 10:30:00,17.0,17.04,16.93,16.93,57400.0,15.8435,15.8808,15.7783,15.7783,57400.0
2007-04-04 11:00:00,16.96,16.96,16.93,16.95,76400.0,15.8062,15.8062,15.7783,15.7969,76400.0
2007-04-04 11:30:00,16.94,17.02,16.93,16.98,103400.0,15.7876,15.8622,15.7783,15.8249,103400.0
2007-04-04 12:00:00,16.98,16.98,16.92,16.96,65600.0,15.8249,15.8249,15.769,15.8062,65600.0
2007-04-04 12:30:00,16.96,17.03,16.88,17.02,86000.0,15.8062,15.8715,15.7317,15.8622,86000.0
2007-04-04 13:00:00,17.02,17.04,16.95,16.98,68400.0,15.8622,15.8808,15.7969,15.8249,68400.0
2007-04-04 13:30:00,16.97,16.99,16.93,16.95,70200.0,15.8156,15.8342,15.7783,15.7969,70200.0
2007-04-04 14:00:00,16.94,16.96,16.93,16.93,52600.0,15.7876,15.8062,15.7783,15.7783,52600.0
2007-04-04 14:30:00,16.93,16.95,16.84,16.85,108400.0,15.7783,15.7969,15.6944,15.7037,108400.0
2007-04-04 15:00:00,16.85,16.93,16.85,16.88,79000.0,15.7037,15.7783,15.7037,15.7317,79000.0
2007-04-04 15:30:00,16.88,16.93,16.86,16.87,92200.0,15.7317,15.7783,15.7131,15.7224,92200.0
2007-04-05 09:30:00,16.76,16.93,16.73,16.9,68800.0,15.6199,15.7783,15.5919,15.7503,68800.0
2007-04-05 10:00:00,16.9,17.0,16.89,16.9,57600.0,15.7503,15.8435,15.741,15.7503,57600.0
2007-04-05 10:30:00,16.89,16.89,16.81,16.85,56600.0,15.741,15.741,15.6665,15.7037,56600.0
2007-04-05 11:00:00,16.85,16.87,16.82,16.84,38200.0,15.7037,15.7224,15.6758,15.6944,38200.0
2007-04-05 11:30:00,16.84,16.88,16.83,16.86,49800.0,15.6944,15.7317,15.6851,15.7131,49800.0
2007-04-05 12:00:00,16.86,16.93,16.86,16.91,55800.0,15.7131,15.7783,15.7131,15.7597,55800.0
2007-04-05 12:30:00,16.91,16.93,16.9,16.91,41200.0,15.7597,15.7783,15.7503,15.7597,41200.0
2007-04-05 13:00:00,16.91,16.94,16.89,16.92,38200.0,15.7597,15.7876,15.741,15.769,38200.0
2007-04-05 13:30:00,16.91,16.93,16.86,16.89,39400.0,15.7597,15.7783,15.7131,15.741,39400.0
2007-04-05 14:00:00,16.89,16.95,16.88,16.92,47800.0,15.741,15.7969,15.7317,15.769,47800.0
2007-04-05 14:30:00,16.92,16.95,16.88,16.93,67000.0,15.769,15.7969,15.7317,15.7783,67000.0
2007-04-05 15:00:00,16.93,16.95,16.92,16.93,77400.0,15.7783,15.7969,15.769,15.7783,77400.0
2007-04-05 15:30:00,16.93,16.95,16.9,16.92,52200.0,15.7783,15.7969,15.7503,15.769,52200.0
2007-04-09 09:30:00,17.05,17.29,17.02,17.25,126000.0,15.8901,16.1138,15.8622,16.0765,126000.0
2007-04-09 10:00:00,17.24,17.24,17.02,17.03,67800.0,16.0672,16.0672,15.8622,15.8715,67800.0
2007-04-09 10:30:00,17.04,17.14,17.02,17.11,61400.0,15.8808,15.974,15.8622,15.946,61400.0
2007-04-09 11:00:00,17.11,17.17,17.06,17.17,47200.0,15.946,16.002,15.8994,16.002,47200.0
2007-04-09 11:30:00,17.17,17.21,17.14,17.15,35800.0,16.002,16.0392,15.974,15.9833,35800.0
2007-04-09 12:00:00,17.15,17.25,17.15,17.23,58000.0,15.9833,16.0765,15.9833,16.0579,58000.0
2007-04-09 12:30:00,17.22,17.25,17.17,17.22,34400.0,16.0486,16.0765,16.002,16.0486,34400.0
2007-04-09 13:00:00,17.24,17.28,17.21,17.22,47600.0,16.0672,16.1045,16.0392,16.0486,47600.0
2007-04-09 13:30:00,17.21,17.22,17.16,17.16,36000.0,16.0392,16.0486,15.9926,15.9926,36000.0
2007-04-09 14:00:00,17.14,17.14,17.08,17.11,36400.0,15.974,15.974,15.9181,15.946,36400.0
2007-04-09 14:30:00,17.11,17.18,17.09,17.17,77800.0,15.946,16.0113,15.9274,16.002,77800.0
2007-04-09 15:00:00,17.18,17.25,17.17,17.22,108800.0,16.0113,16.0765,16.002,16.0486,108800.0
2007-04-09 15:30:00,17.21,17.23,17.14,17.15,68200.0,16.0392,16.0579,15.974,15.9833,68200.0
2007-04-10 09:30:00,17.22,17.28,17.15,17.15,53200.0,16.0486,16.1045,15.9833,15.9833,53200.0
2007-04-10 10:00:00,17.17,17.27,17.07,17.23,49400.0,16.002,16.0952,15.9088,16.0579,49400.0
2007-04-10 10:30:00,17.22,17.29,17.21,17.22,92200.0,16.0486,16.1138,16.0392,16.0486,92200.0
2007-04-10 11:00:00,17.23,17.27,17.21,17.25,17200.0,16.0579,16.0952,16.0392,16.0765,17200.0
2007-04-10 11:30:00,17.27,17.35,17.25,17.25,24600.0,16.0952,16.1697,16.0765,16.0765,24600.0
2007-04-10 12:00:00,17.25,17.28,17.16,17.2,23400.0,16.0765,16.1045,15.9926,16.0299,23400.0
2007-04-10 12:30:00,17.19,17.23,17.17,17.17,9000.0,16.0206,16.0579,16.002,16.002,9000.0
2007-04-10 13:00:00,17.16,17.24,17.16,17.21,11600.0,15.9926,16.0672,15.9926,16.0392,11600.0
2007-04-10 13:30:00,17.18,17.2,17.13,17.13,14000.0,16.0113,16.0299,15.9647,15.9647,14000.0
2007-04-10 14:00:00,17.13,17.15,17.1,17.1,23600.0,15.9647,15.9833,15.9367,15.9367,23600.0
2007-04-10 14:30:00,17.1,17.18,17.1,17.16,41200.0,15.9367,16.0113,15.9367,15.9926,41200.0
2007-04-10 15:00:00,17.16,17.2,17.15,17.15,32400.0,15.9926,16.0299,15.9833,15.9833,32400.0
2007-04-10 15:30:00,17.16,17.22,17.15,17.2,68800.0,15.9926,16.0486,15.9833,16.0299,68800.0
2007-04-11 09:30:00,17.2,17.22,16.99,17.04,178400.0,16.0299,16.0486,15.8342,15.8808,178400.0
2007-04-11 10:00:00,17.05,17.08,16.93,16.93,40400.0,15.8901,15.9181,15.7783,15.7783,40400.0
2007-04-11 10:30:00,16.95,17.01,16.88,16.93,45600.0,15.7969,15.8528,15.7317,15.7783,45600.0
2007-04-11 11:00:00,16.94,16.97,16.89,16.94,38400.0,15.7876,15.8156,15.741,15.7876,38400.0
2007-04-11 11:30:00,16.94,16.96,16.92,16.92,26200.0,15.7876,15.8062,15.769,15.769,26200.0
2007-04-11 12:00:00,16.92,16.99,16.92,16.99,20400.0,15.769,15.8342,15.769,15.8342,20400.0
2007-04-11 12:30:00,16.97,16.98,16.93,16.96,16200.0,15.8156,15.8249,15.7783,15.8062,16200.0
2007-04-11 13:00:00,16.93,16.98,16.93,16.96,14000.0,15.7783,15.8249,15.7783,15.8062,14000.0
2007-04-11 13:30:00,16.98,17.05,16.96,17.01,14800.0,15.8249,15.8901,15.8062,15.8528,14800.0
2007-04-11 14:00:00,17.0,17.01,16.91,16.93,149400.0,15.8435,15.8528,15.7597,15.7783,149400.0
2007-04-11 14:30:00,16.93,16.96,16.88,16.93,57600.0,15.7783,15.8062,15.7317,15.7783,57600.0
2007-04-11 15:00:00,16.93,16.97,16.91,16.95,36400.0,15.7783,15.8156,15.7597,15.7969,36400.0
2007-04-11 15:30:00,16.95,17.0,16.94,16.98,47200.0,15.7969,15.8435,15.7876,15.8249,47200.0
2007-04-12 09:30:00,16.95,16.95,16.82,16.84,36600.0,15.7969,15.7969,15.6758,15.6944,36600.0
2007-04-12 10:00:00,16.86,17.07,16.86,17.07,31800.0,15.7131,15.9088,15.7131,15.9088,31800.0
2007-04-12 10:30:00,17.06,17.21,16.99,17.19,49000.0,15.8994,16.0392,15.8342,16.0206,49000.0
2007-04-12 11:00:00,17.18,17.18,17.11,17.11,27600.0,16.0113,16.0113,15.946,15.946,27600.0
2007-04-12 11:30:00,17.12,17.36,17.11,17.34,82600.0,15.9554,16.179,15.946,16.1604,82600.0
2007-04-12 12:00:00,17.35,17.47,17.34,17.43,68000.0,16.1697,16.2816,16.1604,16.2443,68000.0
2007-04-12 12:30:00,17.41,17.42,17.36,17.38,18600.0,16.2256,16.235,16.179,16.1977,18600.0
2007-04-12 13:00:00,17.37,17.38,17.33,17.38,41200.0,16.1884,16.1977,16.1511,16.1977,41200.0
2007-04-12 13:30:00,17.4,17.43,17.37,17.39,24800.0,16.2163,16.2443,16.1884,16.207,24800.0
2007-04-12 14:00:00,17.36,17.39,17.32,17.32,72000.0,16.179,16.207,16.1418,16.1418,72000.0
2007-04-12 14:30:00,17.32,17.43,17.32,17.35,73400.0,16.1418,16.2443,16.1418,16.1697,73400.0
2007-04-12 15:00:00,17.35,17.43,17.33,17.41,172400.0,16.1697,16.2443,16.1511,16.2256,172400.0
2007-04-12 15:30:00,17.41,17.49,17.39,17.45,77600.0,16.2256,16.3002,16.207,16.2629,77600.0
2007-04-13 09:30:00,17.44,17.44,17.23,17.33,47400.0,16.2536,16.2536,16.0579,16.1511,47400.0
2007-04-13 10:00:00,17.3,17.41,17.2,17.36,55600.0,16.1231,16.2256,16.0299,16.179,55600.0
2007-04-13 10:30:00,17.36,17.43,17.31,17.32,36400.0,16.179,16.2443,16.1324,16.1418,36400.0
2007-04-13 11:00:00,17.34,17.36,17.31,17.36,32400.0,16.1604,16.179,16.1324,16.179,32400.0
2007-04-13 11:30:00,17.35,17.44,17.34,17.44,36000.0,16.1697,16.2536,16.1604,16.2536,36000.0
2007-04-13 12:00:00,17.43,17.49,17.41,17.41,42800.0,16.2443,16.3002,16.2256,16.2256,42800.0
2007-04-13 12:30:00,17.41,17.49,17.41,17.43,18600.0,16.2256,16.3002,16.2256,16.2443,18600.0
2007-04-13 13:00:00,17.43,17.45,17.41,17.41,21200.0,16.2443,16.2629,16.2256,16.2256,21200.0
2007-04-13 13:30:00,17.4,17.48,17.4,17.48,27800.0,16.2163,16.2909,16.2163,16.2909,27800.0
2007-04-13 14:00:00,17.48,17.5,17.47,17.48,41000.0,16.2909,16.3095,16.2816,16.2909,41000.0
2007-04-13 14:30:00,17.49,17.55,17.47,17.5,82600.0,16.3002,16.3561,16.2816,16.3095,82600.0
2007-04-13 15:00:00,17.5,17.52,17.48,17.49,44200.0,16.3095,16.3282,16.2909,16.3002,44200.0
2007-04-13 15:30:00,17.49,17.55,17.46,17.53,83400.0,16.3002,16.3561,16.2722,16.3375,83400.0
2007-04-16 09:30:00,17.53,17.75,17.53,17.74,41600.0,16.3375,16.5425,16.3375,16.5332,41600.0
2007-04-16 10:00:00,17.73,17.92,17.73,17.91,101200.0,16.5239,16.7009,16.5239,16.6916,101200.0
2007-04-16 10:30:00,17.91,17.92,17.89,17.9,48200.0,16.6916,16.7009,16.673,16.6823,48200.0
2007-04-16 11:00:00,17.9,17.92,17.87,17.9,35000.0,16.6823,16.7009,16.6543,16.6823,35000.0
2007-04-16 11:30:00,17.89,17.98,17.89,17.94,42600.0,16.673,16.7569,16.673,16.7196,42600.0
2007-04-16 12:00:00,17.93,17.95,17.92,17.93,28600.0,16.7103,16.7289,16.7009,16.7103,28600.0
2007-04-16 12:30:00,17.93,17.96,17.93,17.95,32000.0,16.7103,16.7382,16.7103,16.7289,32000.0
2007-04-16 13:00:00,17.94,17.97,17.92,17.93,35400.0,16.7196,16.7475,16.7009,16.7103,35400.0
2007-04-16 13:30:00,17.93,17.93,17.91,17.91,24400.0,16.7103,16.7103,16.6916,16.6916,24400.0
2007-04-16 14:00:00,17.91,17.92,17.91,17.92,17200.0,16.6916,16.7009,16.6916,16.7009,17200.0
2007-04-16 14:30:00,17.92,17.95,17.91,17.93,49800.0,16.7009,16.7289,16.6916,16.7103,49800.0
2007-04-16 15:00:00,17.93,17.93,17.9,17.92,58000.0,16.7103,16.7103,16.6823,16.7009,58000.0
2007-04-16 15:30:00,17.92,18.02,17.92,18.02,131400.0,16.7009,16.7941,16.7009,16.7941,131400.0
2007-04-17 09:30:00,18.0,18.0,17.88,17.89,30400.0,16.7755,16.7755,16.6637,16.673,30400.0
2007-04-17 10:00:00,17.9,17.98,17.9,17.96,32000.0,16.6823,16.7569,16.6823,16.7382,32000.0
2007-04-17 10:30:00,17.97,18.01,17.93,18.0,47200.0,16.7475,16.7848,16.7103,16.7755,47200.0
2007-04-17 11:00:00,17.99,18.07,17.99,17.99,49200.0,16.7662,16.8407,16.7662,16.7662,49200.0
2007-04-17 11:30:00,18.0,18.02,17.98,18.0,33600.0,16.7755,16.7941,16.7569,16.7755,33600.0
2007-04-17 12:00:00,18.0,18.02,18.0,18.0,33200.0,16.7755,16.7941,16.7755,16.7755,33200.0
2007-04-17 12:30:00,18.0,18.0,17.95,17.98,155000.0,16.7755,16.7755,16.7289,16.7569,155000.0
2007-04-17 13:00:00,17.97,17.99,17.95,17.97,75200.0,16.7475,16.7662,16.7289,16.7475,75200.0
2007-04-17 13:30:00,17.97,17.99,17.88,17.88,38200.0,16.7475,16.7662,16.6637,16.6637,38200.0
2007-04-17 14:00:00,17.88,17.92,17.83,17.85,64800.0,16.6637,16.7009,16.6171,16.6357,64800.0
2007-04-17 14:30:00,17.86,17.86,17.81,17.83,52800.0,16.645,16.645,16.5984,16.6171,52800.0
2007-04-17 15:00:00,17.83,17.86,17.81,17.83,71400.0,16.6171,16.645,16.5984,16.6171,71400.0
2007-04-17 15:30:00,17.84,17.93,17.83,17.91,79400.0,16.6264,16.7103,16.6171,16.6916,79400.0
2007-04-18 09:30:00,17.93,18.25,17.88,18.06,96600.0,16.7103,17.0085,16.6637,16.8314,96600.0
2007-04-18 10:00:00,18.06,18.06,17.91,17.96,45200.0,16.8314,16.8314,16.6916,16.7382,45200.0
2007-04-18 10:30:00,17.98,17.98,17.89,17.91,31600.0,16.7569,16.7569,16.673,16.6916,31600.0
2007-04-18 11:00:00,17.9,17.91,17.78,17.8,50000.0,16.6823,16.6916,16.5705,16.5891,50000.0
2007-04-18 11:30:00,17.8,17.81,17.72,17.73,50800.0,16.5891,16.5984,16.5145,16.5239,50800.0
2007-04-18 12:00:00,17.75,17.9,17.75,17.86,46800.0,16.5425,16.6823,16.5425,16.645,46800.0
2007-04-18 12:30:00,17.86,17.92,17.81,17.89,71400.0,16.645,16.7009,16.5984,16.673,71400.0
2007-04-18 13:00:00,17.9,17.97,17.87,17.97,41200.0,16.6823,16.7475,16.6543,16.7475,41200.0
2007-04-18 13:30:00,17.97,17.97,17.93,17.97,38800.0,16.7475,16.7475,16.7103,16.7475,38800.0
2007-04-18 14:00:00,17.97,18.08,17.97,18.06,69000.0,16.7475,16.8501,16.7475,16.8314,69000.0
2007-04-18 14:30:00,18.06,18.07,18.02,18.02,54800.0,16.8314,16.8407,16.7941,16.7941,54800.0
2007-04-18 15:00:00,18.02,18.1,18.02,18.1,67000.0,16.7941,16.8687,16.7941,16.8687,67000.0
2007-04-18 15:30:00,18.1,18.11,17.95,17.96,128000.0,16.8687,16.878,16.7289,16.7382,128000.0
2007-04-19 09:30:00,17.74,17.9,17.74,17.77,73200.0,16.5332,16.6823,16.5332,16.5611,73200.0
2007-04-19 10:00:00,17.74,18.03,17.74,17.99,85600.0,16.5332,16.8035,16.5332,16.7662,85600.0
2007-04-19 10:30:00,17.96,17.96,17.84,17.88,32400.0,16.7382,16.7382,16.6264,16.6637,32400.0
2007-04-19 11:00:00,17.88,17.89,17.82,17.86,94000.0,16.6637,16.673,16.6077,16.645,94000.0
2007-04-19 11:30:00,17.85,17.9,17.84,17.88,32800.0,16.6357,16.6823,16.6264,16.6637,32800.0
2007-04-19 12:00:00,17.86,18.0,17.83,17.97,52600.0,16.645,16.7755,16.6171,16.7475,52600.0
2007-04-19 12:30:00,17.96,18.03,17.91,18.01,32400.0,16.7382,16.8035,16.6916,16.7848,32400.0
2007-04-19 13:00:00,18.01,18.04,18.0,18.02,11600.0,16.7848,16.8128,16.7755,16.7941,11600.0
2007-04-19 13:30:00,18.03,18.03,17.93,17.95,37000.0,16.8035,16.8035,16.7103,16.7289,37000.0
2007-04-19 14:00:00,17.94,17.99,17.86,17.89,31000.0,16.7196,16.7662,16.645,16.673,31000.0
2007-04-19 14:30:00,17.89,17.94,17.86,17.9,31600.0,16.673,16.7196,16.645,16.6823,31600.0
2007-04-19 15:00:00,17.9,18.0,17.9,17.98,44800.0,16.6823,16.7755,16.6823,16.7569,44800.0
2007-04-19 15:30:00,17.97,17.97,17.85,17.89,94200.0,16.7475,16.7475,16.6357,16.673,94200.0
2007-04-20 09:30:00,18.25,18.28,18.13,18.17,113400.0,17.0085,17.0365,16.8967,16.9339,113400.0
2007-04-20 10:00:00,18.17,18.37,18.17,18.36,70600.0,16.9339,17.1203,16.9339,17.111,70600.0
2007-04-20 10:30:00,18.35,18.36,18.3,18.35,44400.0,17.1017,17.111,17.0551,17.1017,44400.0
2007-04-20 11:00:00,18.34,18.36,18.28,18.32,34800.0,17.0924,17.111,17.0365,17.0737,34800.0
2007-04-20 11:30:00,18.33,18.33,18.25,18.3,54400.0,17.0831,17.0831,17.0085,17.0551,54400.0
2007-04-20 12:00:00,18.3,18.34,18.22,18.24,30000.0,17.0551,17.0924,16.9805,16.9992,30000.0
2007-04-20 12:30:00,18.24,18.24,18.14,18.18,31200.0,16.9992,16.9992,16.906,16.9433,31200.0
2007-04-20 13:00:00,18.16,18.22,18.13,18.17,22200.0,16.9246,16.9805,16.8967,16.9339,22200.0
2007-04-20 13:30:00,18.16,18.21,18.12,18.18,36600.0,16.9246,16.9712,16.8873,16.9433,36600.0
2007-04-20 14:00:00,18.18,18.2,18.14,18.14,16600.0,16.9433,16.9619,16.906,16.906,16600.0
2007-04-20 14:30:00,18.14,18.18,18.14,18.17,39600.0,16.906,16.9433,16.906,16.9339,39600.0
2007-04-20 15:00:00,18.17,18.2,18.14,18.15,25200.0,16.9339,16.9619,16.906,16.9153,25200.0
2007-04-20 15:30:00,18.16,18.19,18.14,18.18,38800.0,16.9246,16.9526,16.906,16.9433,38800.0
2007-04-23 09:30:00,18.13,18.34,18.06,18.31,36800.0,16.8967,17.0924,16.8314,17.0644,36800.0
2007-04-23 10:00:00,18.31,18.44,18.3,18.34,37000.0,17.0644,17.1856,17.0551,17.0924,37000.0
2007-04-23 10:30:00,18.34,18.39,18.3,18.36,27200.0,17.0924,17.139,17.0551,17.111,27200.0
2007-04-23 11:00:00,18.36,18.45,18.36,18.45,26600.0,17.111,17.1949,17.111,17.1949,26600.0
2007-04-23 11:30:00,18.42,18.43,18.36,18.41,12200.0,17.1669,17.1762,17.111,17.1576,12200.0
2007-04-23 12:00:00,18.41,18.42,18.35,18.38,28800.0,17.1576,17.1669,17.1017,17.1296,28800.0
2007-04-23 12:30:00,18.37,18.42,18.37,18.4,30800.0,17.1203,17.1669,17.1203,17.1483,30800.0
2007-04-23 13:00:00,18.4,18.45,18.37,18.44,21200.0,17.1483,17.1949,17.1203,17.1856,21200.0
2007-04-23 13:30:00,18.45,18.53,18.36,18.37,90000.0,17.1949,17.2694,17.111,17.1203,90000.0
2007-04-23 14:00:00,18.36,18.41,18.35,18.38,25400.0,17.111,17.1576,17.1017,17.1296,25400.0
2007-04-23 14:30:00,18.37,18.4,18.36,18.38,36000.0,17.1203,17.1483,17.111,17.1296,36000.0
2007-04-23 15:00:00,18.37,18.41,18.36,18.38,45600.0,17.1203,17.1576,17.111,17.1296,45600.0
2007-04-23 15:30:00,18.39,18.39,18.34,18.38,58400.0,17.139,17.139,17.0924,17.1296,58400.0
2007-04-24 09:30:00,18.38,18.45,18.27,18.43,44600.0,17.1296,17.1949,17.0271,17.1762,44600.0
2007-04-24 10:00:00,18.41,18.41,18.3,18.33,85000.0,17.1576,17.1576,17.0551,17.0831,85000.0
2007-04-24 10:30:00,18.36,18.46,18.3,18.36,33400.0,17.111,17.2042,17.0551,17.111,33400.0
2007-04-24 11:00:00,18.36,18.42,18.33,18.35,49200.0,17.111,17.1669,17.0831,17.1017,49200.0
2007-04-24 11:30:00,18.36,18.37,18.29,18.33,50200.0,17.111,17.1203,17.0458,17.0831,50200.0
2007-04-24 12:00:00,18.32,18.4,18.31,18.39,22000.0,17.0737,17.1483,17.0644,17.139,22000.0
2007-04-24 12:30:00,18.38,18.38,18.3,18.35,33000.0,17.1296,17.1296,17.0551,17.1017,33000.0
2007-04-24 13:00:00,18.36,18.36,18.27,18.31,46000.0,17.111,17.111,17.0271,17.0644,46000.0
2007-04-24 13:30:00,18.33,18.4,18.25,18.29,193600.0,17.0831,17.1483,17.0085,17.0458,193600.0
2007-04-24 14:00:00,18.3,18.35,18.25,18.31,77000.0,17.0551,17.1017,17.0085,17.0644,77000.0
2007-04-24 14:30:00,18.31,18.34,18.28,18.3,38000.0,17.0644,17.0924,17.0365,17.0551,38000.0
2007-04-24 15:00:00,18.3,18.31,18.23,18.27,53400.0,17.0551,17.0644,16.9899,17.0271,53400.0
2007-04-24 15:30:00,18.27,18.33,18.21,18.31,138400.0,17.0271,17.0831,16.9712,17.0644,138400.0
2007-04-25 09:30:00,18.43,18.47,17.9,18.0,189800.0,17.1762,17.2135,16.6823,16.7755,189800.0
2007-04-25 10:00:00,18.0,18.0,17.8,17.88,149000.0,16.7755,16.7755,16.5891,16.6637,149000.0
2007-04-25 10:30:00,17.88,17.96,17.86,17.89,74600.0,16.6637,16.7382,16.645,16.673,74600.0
2007-04-25 11:00:00,17.9,17.99,17.88,17.95,41000.0,16.6823,16.7662,16.6637,16.7289,41000.0
2007-04-25 11:30:00,17.96,18.0,17.93,17.99,41600.0,16.7382,16.7755,16.7103,16.7662,41600.0
2007-04-25 12:00:00,18.0,18.0,17.96,17.99,60200.0,16.7755,16.7755,16.7382,16.7662,60200.0
2007-04-25 12:30:00,17.99,18.01,17.96,18.0,45800.0,16.7662,16.7848,16.7382,16.7755,45800.0
2007-04-25 13:00:00,18.0,18.07,17.92,17.96,63800.0,16.7755,16.8407,16.7009,16.7382,63800.0
2007-04-25 13:30:00,17.97,18.08,17.97,18.08,42400.0,16.7475,16.8501,16.7475,16.8501,42400.0
2007-04-25 14:00:00,18.07,18.2,18.03,18.18,99800.0,16.8407,16.9619,16.8035,16.9433,99800.0
2007-04-25 14:30:00,18.18,18.22,18.15,18.18,76200.0,16.9433,16.9805,16.9153,16.9433,76200.0
2007-04-25 15:00:00,18.18,18.2,18.14,18.17,78400.0,16.9433,16.9619,16.906,16.9339,78400.0
2007-04-25 15:30:00,18.16,18.17,18.08,18.11,155600.0,16.9246,16.9339,16.8501,16.878,155600.0
2007-04-26 09:30:00,18.53,19.25,18.53,19.03,367000.0,17.2694,17.9405,17.2694,17.7354,367000.0
2007-04-26 10:00:00,19.02,19.4,19.0,19.33,284400.0,17.7261,18.0803,17.7075,18.015,284400.0
2007-04-26 10:30:00,19.32,19.38,19.28,19.32,195800.0,18.0057,18.0616,17.9684,18.0057,195800.0
2007-04-26 11:00:00,19.32,19.32,19.03,19.05,193000.0,18.0057,18.0057,17.7354,17.7541,193000.0
2007-04-26 11:30:00,19.04,19.16,18.98,19.08,355000.0,17.7448,17.8566,17.6888,17.782,355000.0
2007-04-26 12:00:00,19.1,19.16,19.05,19.07,43400.0,17.8007,17.8566,17.7541,17.7727,43400.0
2007-04-26 12:30:00,19.08,19.24,19.07,19.21,37400.0,17.782,17.9311,17.7727,17.9032,37400.0
2007-04-26 13:00:00,19.21,19.36,19.21,19.33,154800.0,17.9032,18.043,17.9032,18.015,154800.0
2007-04-26 13:30:00,19.33,19.49,19.33,19.48,124200.0,18.015,18.1641,18.015,18.1548,124200.0
2007-04-26 14:00:00,19.48,19.69,19.48,19.58,187200.0,18.1548,18.3505,18.1548,18.248,187200.0
2007-04-26 14:30:00,19.58,19.59,19.43,19.45,173200.0,18.248,18.2573,18.1082,18.1269,173200.0
2007-04-26 15:00:00,19.45,19.47,19.4,19.4,139400.0,18.1269,18.1455,18.0803,18.0803,139400.0
2007-04-26 15:30:00,19.4,19.45,19.3,19.38,235400.0,18.0803,18.1269,17.9871,18.0616,235400.0
2007-04-27 09:30:00,19.4,19.4,18.96,19.07,124600.0,18.0803,18.0803,17.6702,17.7727,124600.0
2007-04-27 10:00:00,19.09,19.17,19.03,19.1,107400.0,17.7914,17.8659,17.7354,17.8007,107400.0
2007-04-27 10:30:00,19.09,19.17,19.0,19.08,75800.0,17.7914,17.8659,17.7075,17.782,75800.0
2007-04-27 11:00:00,19.11,19.21,19.07,19.14,80600.0,17.81,17.9032,17.7727,17.8379,80600.0
2007-04-27 11:30:00,19.14,19.14,19.0,19.03,79000.0,17.8379,17.8379,17.7075,17.7354,79000.0
2007-04-27 12:00:00,19.06,19.18,19.04,19.16,38600.0,17.7634,17.8752,17.7448,17.8566,38600.0
2007-04-27 12:30:00,19.16,19.17,19.07,19.13,50600.0,17.8566,17.8659,17.7727,17.8286,50600.0
2007-04-27 13:00:00,19.11,19.22,19.1,19.21,39800.0,17.81,17.9125,17.8007,17.9032,39800.0
2007-04-27 13:30:00,19.2,19.22,19.0,19.07,75200.0,17.8939,17.9125,17.7075,17.7727,75200.0
2007-04-27 14:00:00,19.07,19.09,19.01,19.06,97800.0,17.7727,17.7914,17.7168,17.7634,97800.0
2007-04-27 14:30:00,19.05,19.12,19.0,19.04,90600.0,17.7541,17.8193,17.7075,17.7448,90600.0
2007-04-27 15:00:00,19.04,19.08,18.99,19.05,113600.0,17.7448,17.782,17.6982,17.7541,113600.0
2007-04-27 15:30:00,19.06,19.09,19.03,19.05,224400.0,17.7634,17.7914,17.7354,17.7541,224400.0
2007-04-30 09:30:00,19.12,19.25,19.05,19.2,78400.0,17.8193,17.9405,17.7541,17.8939,78400.0
2007-04-30 10:00:00,19.2,19.2,19.02,19.09,48800.0,17.8939,17.8939,17.7261,17.7914,48800.0
2007-04-30 10:30:00,19.08,19.16,19.02,19.14,28400.0,17.782,17.8566,17.7261,17.8379,28400.0
2007-04-30 11:00:00,19.13,19.2,19.02,19.04,63200.0,17.8286,17.8939,17.7261,17.7448,63200.0
2007-04-30 11:30:00,19.05,19.05,19.0,19.04,72400.0,17.7541,17.7541,17.7075,17.7448,72400.0
2007-04-30 12:00:00,19.03,19.09,19.0,19.09,30800.0,17.7354,17.7914,17.7075,17.7914,30800.0
2007-04-30 12:30:00,19.09,19.09,18.97,18.97,66800.0,17.7914,17.7914,17.6795,17.6795,66800.0
2007-04-30 13:00:00,18.98,19.03,18.95,19.0,17000.0,17.6888,17.7354,17.6609,17.7075,17000.0
2007-04-30 13:30:00,18.99,19.09,18.98,19.09,33800.0,17.6982,17.7914,17.6888,17.7914,33800.0
2007-04-30 14:00:00,19.08,19.09,18.91,18.94,147200.0,17.782,17.7914,17.6236,17.6516,147200.0
2007-04-30 14:30:00,18.93,18.95,18.71,18.79,118800.0,17.6422,17.6609,17.4372,17.5118,118800.0
2007-04-30 15:00:00,18.79,18.84,18.67,18.7,183400.0,17.5118,17.5584,17.3999,17.4279,183400.0
2007-04-30 15:30:00,18.7,18.7,18.51,18.54,242400.0,17.4279,17.4279,17.2508,17.2788,242400.0
2007-05-01 09:30:00,18.68,18.75,18.52,18.56,81600.0,17.4092,17.4745,17.2601,17.2974,81600.0
2007-05-01 10:00:00,18.57,18.61,18.45,18.48,76200.0,17.3067,17.344,17.1949,17.2228,76200.0
2007-05-01 10:30:00,18.48,18.51,18.43,18.49,70200.0,17.2228,17.2508,17.1762,17.2322,70200.0
2007-05-01 11:00:00,18.49,18.58,18.46,18.5,77600.0,17.2322,17.316,17.2042,17.2415,77600.0
2007-05-01 11:30:00,18.5,18.57,18.44,18.46,61600.0,17.2415,17.3067,17.1856,17.2042,61600.0
2007-05-01 12:00:00,18.46,18.5,18.45,18.47,39000.0,17.2042,17.2415,17.1949,17.2135,39000.0
2007-05-01 12:30:00,18.47,18.49,18.38,18.4,36400.0,17.2135,17.2322,17.1296,17.1483,36400.0
2007-05-01 13:00:00,18.39,18.45,18.29,18.36,71400.0,17.139,17.1949,17.0458,17.111,71400.0
2007-05-01 13:30:00,18.35,18.45,18.33,18.43,46000.0,17.1017,17.1949,17.0831,17.1762,46000.0
2007-05-01 14:00:00,18.43,18.52,18.35,18.52,70000.0,17.1762,17.2601,17.1017,17.2601,70000.0
2007-05-01 14:30:00,18.52,18.61,18.48,18.59,76600.0,17.2601,17.344,17.2228,17.3254,76600.0
2007-05-01 15:00:00,18.6,18.6,18.5,18.56,92600.0,17.3347,17.3347,17.2415,17.2974,92600.0
2007-05-01 15:30:00,18.55,18.6,18.52,18.56,101400.0,17.2881,17.3347,17.2601,17.2974,101400.0
2007-05-02 09:30:00,18.58,19.02,18.58,18.97,139800.0,17.316,17.7261,17.316,17.6795,139800.0
2007-05-02 10:00:00,18.98,19.19,18.97,19.02,172800.0,17.6888,17.8845,17.6795,17.7261,172800.0
2007-05-02 10:30:00,19.04,19.13,19.02,19.08,107600.0,17.7448,17.8286,17.7261,17.782,107600.0
2007-05-02 11:00:00,19.08,19.08,18.92,18.95,72400.0,17.782,17.782,17.6329,17.6609,72400.0
2007-05-02 11:30:00,18.95,18.98,18.9,18.96,56200.0,17.6609,17.6888,17.6143,17.6702,56200.0
2007-05-02 12:00:00,18.97,19.08,18.96,19.07,59800.0,17.6795,17.782,17.6702,17.7727,59800.0
2007-05-02 12:30:00,19.08,19.11,19.03,19.03,17200.0,17.782,17.81,17.7354,17.7354,17200.0
2007-05-02 13:00:00,19.04,19.11,19.04,19.05,51400.0,17.7448,17.81,17.7448,17.7541,51400.0
2007-05-02 13:30:00,19.06,19.18,19.06,19.18,123200.0,17.7634,17.8752,17.7634,17.8752,123200.0
2007-05-02 14:00:00,19.18,19.21,19.12,19.18,53600.0,17.8752,17.9032,17.8193,17.8752,53600.0
2007-05-02 14:30:00,19.18,19.24,19.17,19.19,60200.0,17.8752,17.9311,17.8659,17.8845,60200.0
2007-05-02 15:00:00,19.18,19.22,19.12,19.19,78200.0,17.8752,17.9125,17.8193,17.8845,78200.0
2007-05-02 15:30:00,19.2,19.25,19.09,19.18,170400.0,17.8939,17.9405,17.7914,17.8752,170400.0
2007-05-03 09:30:00,19.34,19.59,19.32,19.5,182600.0,18.0243,18.2573,18.0057,18.1735,182600.0
2007-05-03 10:00:00,19.5,19.58,19.46,19.49,169400.0,18.1735,18.248,18.1362,18.1641,169400.0
2007-05-03 10:30:00,19.5,19.63,19.46,19.46,93000.0,18.1735,18.2946,18.1362,18.1362,93000.0
2007-05-03 11:00:00,19.48,19.5,19.39,19.43,71200.0,18.1548,18.1735,18.0709,18.1082,71200.0
2007-05-03 11:30:00,19.43,19.47,19.39,19.45,57600.0,18.1082,18.1455,18.0709,18.1269,57600.0
2007-05-03 12:00:00,19.45,19.47,19.33,19.35,58200.0,18.1269,18.1455,18.015,18.0337,58200.0
2007-05-03 12:30:00,19.36,19.41,19.32,19.32,64800.0,18.043,18.0896,18.0057,18.0057,64800.0
2007-05-03 13:00:00,19.32,19.36,19.26,19.26,38800.0,18.0057,18.043,17.9498,17.9498,38800.0
2007-05-03 13:30:00,19.26,19.28,19.24,19.25,43200.0,17.9498,17.9684,17.9311,17.9405,43200.0
2007-05-03 14:00:00,19.24,19.25,19.2,19.23,49200.0,17.9311,17.9405,17.8939,17.9218,49200.0
2007-05-03 14:30:00,19.23,19.25,19.2,19.23,78600.0,17.9218,17.9405,17.8939,17.9218,78600.0
2007-05-03 15:00:00,19.23,19.24,19.18,19.24,70600.0,17.9218,17.9311,17.8752,17.9311,70600.0
2007-05-03 15:30:00,19.22,19.24,19.11,19.12,158600.0,17.9125,17.9311,17.81,17.8193,158600.0
2007-05-04 09:30:00,19.2,19.2,19.02,19.06,43800.0,17.8939,17.8939,17.7261,17.7634,43800.0
2007-05-04 10:00:00,19.08,19.16,19.07,19.15,57400.0,17.782,17.8566,17.7727,17.8473,57400.0
2007-05-04 10:30:00,19.15,19.21,19.11,19.21,27800.0,17.8473,17.9032,17.81,17.9032,27800.0
2007-05-04 11:00:00,19.21,19.25,19.17,19.2,20200.0,17.9032,17.9405,17.8659,17.8939,20200.0
2007-05-04 11:30:00,19.21,19.23,19.19,19.2,33400.0,17.9032,17.9218,17.8845,17.8939,33400.0
2007-05-04 12:00:00,19.2,19.23,19.09,19.1,34800.0,17.8939,17.9218,17.7914,17.8007,34800.0
2007-05-04 12:30:00,19.12,19.17,19.08,19.14,34400.0,17.8193,17.8659,17.782,17.8379,34400.0
2007-05-04 13:00:00,19.16,19.16,19.04,19.14,29400.0,17.8566,17.8566,17.7448,17.8379,29400.0
2007-05-04 13:30:00,19.14,19.18,19.13,19.17,18800.0,17.8379,17.8752,17.8286,17.8659,18800.0
2007-05-04 14:00:00,19.16,19.21,19.09,19.16,19000.0,17.8566,17.9032,17.7914,17.8566,19000.0
2007-05-04 14:30:00,19.15,19.21,19.1,19.16,27800.0,17.8473,17.9032,17.8007,17.8566,27800.0
2007-05-04 15:00:00,19.18,19.2,19.15,19.16,38400.0,17.8752,17.8939,17.8473,17.8566,38400.0
2007-05-04 15:30:00,19.18,19.24,19.15,19.21,90800.0,17.8752,17.9311,17.8473,17.9032,90800.0
2007-05-07 09:30:00,19.22,19.25,19.16,19.22,38800.0,17.9125,17.9405,17.8566,17.9125,38800.0
2007-05-07 10:00:00,19.19,19.19,19.0,19.11,28400.0,17.8845,17.8845,17.7075,17.81,28400.0
2007-05-07 10:30:00,19.11,19.13,19.01,19.08,35600.0,17.81,17.8286,17.7168,17.782,35600.0
2007-05-07 11:00:00,19.07,19.12,19.07,19.11,18000.0,17.7727,17.8193,17.7727,17.81,18000.0
2007-05-07 11:30:00,19.11,19.13,19.06,19.13,25200.0,17.81,17.8286,17.7634,17.8286,25200.0
2007-05-07 12:00:00,19.13,19.16,19.09,19.1,18400.0,17.8286,17.8566,17.7914,17.8007,18400.0
2007-05-07 12:30:00,19.1,19.13,19.04,19.12,44000.0,17.8007,17.8286,17.7448,17.8193,44000.0
2007-05-07 13:00:00,19.13,19.13,19.08,19.08,19600.0,17.8286,17.8286,17.782,17.782,19600.0
2007-05-07 13:30:00,19.08,19.11,19.07,19.08,32400.0,17.782,17.81,17.7727,17.782,32400.0
2007-05-07 14:00:00,19.07,19.11,19.07,19.09,23800.0,17.7727,17.81,17.7727,17.7914,23800.0
2007-05-07 14:30:00,19.09,19.17,19.08,19.11,25200.0,17.7914,17.8659,17.782,17.81,25200.0
2007-05-07 15:00:00,19.1,19.11,19.08,19.1,17800.0,17.8007,17.81,17.782,17.8007,17800.0
2007-05-07 15:30:00,19.09,19.16,19.08,19.14,47600.0,17.7914,17.8566,17.782,17.8379,47600.0
2007-05-08 09:30:00,18.9,18.93,18.79,18.84,103800.0,17.6143,17.6422,17.5118,17.5584,103800.0
2007-05-08 10:00:00,18.86,18.9,18.73,18.82,83800.0,17.577,17.6143,17.4558,17.5397,83800.0
2007-05-08 10:30:00,18.82,18.93,18.77,18.93,36600.0,17.5397,17.6422,17.4931,17.6422,36600.0
2007-05-08 11:00:00,18.91,18.95,18.84,18.9,27400.0,17.6236,17.6609,17.5584,17.6143,27400.0
2007-05-08 11:30:00,18.93,19.0,18.88,18.96,51600.0,17.6422,17.7075,17.5956,17.6702,51600.0
2007-05-08 12:00:00,18.97,19.08,18.97,19.06,49800.0,17.6795,17.782,17.6795,17.7634,49800.0
2007-05-08 12:30:00,19.08,19.17,19.02,19.14,114000.0,17.782,17.8659,17.7261,17.8379,114000.0
2007-05-08 13:00:00,19.11,19.17,19.08,19.17,18000.0,17.81,17.8659,17.782,17.8659,18000.0
2007-05-08 13:30:00,19.16,19.16,19.06,19.1,41000.0,17.8566,17.8566,17.7634,17.8007,41000.0
2007-05-08 14:00:00,19.1,19.13,19.05,19.13,28200.0,17.8007,17.8286,17.7541,17.8286,28200.0
2007-05-08 14:30:00,19.13,19.13,19.06,19.07,91000.0,17.8286,17.8286,17.7634,17.7727,91000.0
2007-05-08 15:00:00,19.08,19.13,19.07,19.11,85000.0,17.782,17.8286,17.7727,17.81,85000.0
2007-05-08 15:30:00,19.1,19.14,19.04,19.1,106800.0,17.8007,17.8379,17.7448,17.8007,106800.0
2007-05-09 09:30:00,19.02,19.25,19.02,19.23,77000.0,17.7261,17.9405,17.7261,17.9218,77000.0
2007-05-09 10:00:00,19.24,19.3,19.23,19.26,54800.0,17.9311,17.9871,17.9218,17.9498,54800.0
2007-05-09 10:30:00,19.27,19.27,19.17,19.22,26600.0,17.9591,17.9591,17.8659,17.9125,26600.0
2007-05-09 11:00:00,19.22,19.24,19.14,19.18,23400.0,17.9125,17.9311,17.8379,17.8752,23400.0
2007-05-09 11:30:00,19.21,19.23,19.18,19.18,27000.0,17.9032,17.9218,17.8752,17.8752,27000.0
2007-05-09 12:00:00,19.16,19.18,19.14,19.16,34000.0,17.8566,17.8752,17.8379,17.8566,34000.0
2007-05-09 12:30:00,19.16,19.18,19.11,19.15,51200.0,17.8566,17.8752,17.81,17.8473,51200.0
2007-05-09 13:00:00,19.16,19.18,19.09,19.09,32400.0,17.8566,17.8752,17.7914,17.7914,32400.0
2007-05-09 13:30:00,19.09,19.11,19.08,19.08,30000.0,17.7914,17.81,17.782,17.782,30000.0
2007-05-09 14:00:00,19.08,19.1,18.97,19.1,101200.0,17.782,17.8007,17.6795,17.8007,101200.0
2007-05-09 14:30:00,19.09,19.18,19.04,19.11,80600.0,17.7914,17.8752,17.7448,17.81,80600.0
2007-05-09 15:00:00,19.1,19.15,19.08,19.14,49800.0,17.8007,17.8473,17.782,17.8379,49800.0
2007-05-09 15:30:00,19.13,19.14,19.08,19.13,150400.0,17.8286,17.8379,17.782,17.8286,150400.0
2007-05-10 09:30:00,18.95,19.0,18.83,18.98,63000.0,17.6609,17.7075,17.549,17.6888,63000.0
2007-05-10 10:00:00,18.98,18.98,18.86,18.96,44200.0,17.6888,17.6888,17.577,17.6702,44200.0
2007-05-10 10:30:00,18.94,19.0,18.91,18.98,31400.0,17.6516,17.7075,17.6236,17.6888,31400.0
2007-05-10 11:00:00,18.96,18.98,18.79,18.83,81800.0,17.6702,17.6888,17.5118,17.549,81800.0
2007-05-10 11:30:00,18.83,18.88,18.7,18.7,40800.0,17.549,17.5956,17.4279,17.4279,40800.0
2007-05-10 12:00:00,18.69,18.83,18.61,18.82,57800.0,17.4186,17.549,17.344,17.5397,57800.0
2007-05-10 12:30:00,18.81,18.83,18.78,18.81,39600.0,17.5304,17.549,17.5024,17.5304,39600.0
2007-05-10 13:00:00,18.8,18.8,18.68,18.71,45200.0,17.5211,17.5211,17.4092,17.4372,45200.0
2007-05-10 13:30:00,18.72,18.79,18.62,18.76,48600.0,17.4465,17.5118,17.3533,17.4838,48600.0
2007-05-10 14:00:00,18.77,18.86,18.77,18.85,39200.0,17.4931,17.577,17.4931,17.5677,39200.0
2007-05-10 14:30:00,18.84,18.86,18.77,18.79,34600.0,17.5584,17.577,17.4931,17.5118,34600.0
2007-05-10 15:00:00,18.79,18.8,18.7,18.76,40600.0,17.5118,17.5211,17.4279,17.4838,40600.0
2007-05-10 15:30:00,18.76,18.8,18.59,18.66,120200.0,17.4838,17.5211,17.3254,17.3906,120200.0
2007-05-11 09:30:00,18.98,18.98,18.78,18.79,35400.0,17.6888,17.6888,17.5024,17.5118,35400.0
2007-05-11 10:00:00,18.8,18.83,18.74,18.76,28200.0,17.5211,17.549,17.4652,17.4838,28200.0
2007-05-11 10:30:00,18.77,18.86,18.75,18.8,37400.0,17.4931,17.577,17.4745,17.5211,37400.0
2007-05-11 11:00:00,18.8,18.92,18.8,18.86,281000.0,17.5211,17.6329,17.5211,17.577,281000.0
2007-05-11 11:30:00,18.85,18.88,18.8,18.86,29400.0,17.5677,17.5956,17.5211,17.577,29400.0
2007-05-11 12:00:00,18.86,18.87,18.82,18.82,65800.0,17.577,17.5863,17.5397,17.5397,65800.0
2007-05-11 12:30:00,18.81,18.86,18.81,18.84,142600.0,17.5304,17.577,17.5304,17.5584,142600.0
2007-05-11 13:00:00,18.85,18.88,18.79,18.87,93200.0,17.5677,17.5956,17.5118,17.5863,93200.0
2007-05-11 13:30:00,18.86,18.88,18.83,18.84,128800.0,17.577,17.5956,17.549,17.5584,128800.0
2007-05-11 14:00:00,18.85,18.85,18.83,18.84,102800.0,17.5677,17.5677,17.549,17.5584,102800.0
2007-05-11 14:30:00,18.84,18.88,18.83,18.83,93600.0,17.5584,17.5956,17.549,17.549,93600.0
2007-05-11 15:00:00,18.83,18.96,18.8,18.88,158400.0,17.549,17.6702,17.5211,17.5956,158400.0
2007-05-11 15:30:00,18.88,18.95,18.88,18.91,84800.0,17.5956,17.6609,17.5956,17.6236,84800.0
2007-05-14 09:30:00,18.93,19.0,18.88,18.96,67800.0,17.6422,17.7075,17.5956,17.6702,67800.0
2007-05-14 10:00:00,18.96,19.05,18.9,19.05,62400.0,17.6702,17.7541,17.6143,17.7541,62400.0
2007-05-14 10:30:00,19.03,19.11,18.99,19.1,85200.0,17.7354,17.81,17.6982,17.8007,85200.0
2007-05-14 11:00:00,19.09,19.1,19.02,19.03,44000.0,17.7914,17.8007,17.7261,17.7354,44000.0
2007-05-14 11:30:00,19.03,19.17,19.03,19.11,54600.0,17.7354,17.8659,17.7354,17.81,54600.0
2007-05-14 12:00:00,19.1,19.15,19.0,19.01,89800.0,17.8007,17.8473,17.7075,17.7168,89800.0
2007-05-14 12:30:00,19.03,19.06,19.0,19.04,28000.0,17.7354,17.7634,17.7075,17.7448,28000.0
2007-05-14 13:00:00,19.05,19.07,18.99,19.04,30400.0,17.7541,17.7727,17.6982,17.7448,30400.0
2007-05-14 13:30:00,19.05,19.07,18.97,18.98,118200.0,17.7541,17.7727,17.6795,17.6888,118200.0
2007-05-14 14:00:00,18.99,19.04,18.95,19.04,283600.0,17.6982,17.7448,17.6609,17.7448,283600.0
2007-05-14 14:30:00,19.03,19.05,18.97,19.0,65000.0,17.7354,17.7541,17.6795,17.7075,65000.0
2007-05-14 15:00:00,19.01,19.05,18.97,18.99,43200.0,17.7168,17.7541,17.6795,17.6982,43200.0
2007-05-14 15:30:00,18.99,19.05,18.98,19.04,91400.0,17.6982,17.7541,17.6888,17.7448,91400.0
2007-05-15 09:30:00,19.11,19.12,18.99,19.12,74600.0,17.8147,17.824,17.7028,17.824,74600.0
2007-05-15 10:00:00,19.19,19.27,19.13,19.18,86400.0,17.8893,17.9639,17.8334,17.88,86400.0
2007-05-15 10:30:00,19.18,19.22,19.1,19.1,35600.0,17.88,17.9173,17.8054,17.8054,35600.0
2007-05-15 11:00:00,19.13,19.15,19.06,19.11,71600.0,17.8334,17.852,17.7681,17.8147,71600.0
2007-05-15 11:30:00,19.11,19.18,19.08,19.11,65600.0,17.8147,17.88,17.7867,17.8147,65600.0
2007-05-15 12:00:00,19.11,19.13,19.08,19.11,59000.0,17.8147,17.8334,17.7867,17.8147,59000.0
2007-05-15 12:30:00,19.13,19.13,19.01,19.02,79400.0,17.8334,17.8334,17.7215,17.7308,79400.0
2007-05-15 13:00:00,19.0,19.02,18.91,18.99,127600.0,17.7122,17.7308,17.6283,17.7028,127600.0
2007-05-15 13:30:00,18.98,19.0,18.85,18.97,35600.0,17.6935,17.7122,17.5723,17.6842,35600.0
2007-05-15 14:00:00,18.95,18.99,18.9,18.96,37200.0,17.6656,17.7028,17.6189,17.6749,37200.0
2007-05-15 14:30:00,18.93,18.97,18.81,18.91,78000.0,17.6469,17.6842,17.535,17.6283,78000.0
2007-05-15 15:00:00,18.92,18.96,18.88,18.95,70400.0,17.6376,17.6749,17.6003,17.6656,70400.0
2007-05-15 15:30:00,18.96,18.96,18.82,18.86,100200.0,17.6749,17.6749,17.5444,17.5817,100200.0
2007-05-16 09:30:00,19.13,19.21,19.0,19.0,116400.0,17.8334,17.9079,17.7122,17.7122,116400.0
2007-05-16 10:00:00,19.0,19.03,18.83,18.88,63600.0,17.7122,17.7401,17.5537,17.6003,63600.0
2007-05-16 10:30:00,18.85,18.91,18.8,18.86,55000.0,17.5723,17.6283,17.5257,17.5817,55000.0
2007-05-16 11:00:00,18.86,18.89,18.77,18.86,36800.0,17.5817,17.6096,17.4978,17.5817,36800.0
2007-05-16 11:30:00,18.87,18.88,18.82,18.87,39800.0,17.591,17.6003,17.5444,17.591,39800.0
2007-05-16 12:00:00,18.87,18.87,18.8,18.86,34000.0,17.591,17.591,17.5257,17.5817,34000.0
2007-05-16 12:30:00,18.86,18.88,18.8,18.84,28200.0,17.5817,17.6003,17.5257,17.563,28200.0
2007-05-16 13:00:00,18.83,18.86,18.82,18.85,16000.0,17.5537,17.5817,17.5444,17.5723,16000.0
2007-05-16 13:30:00,18.86,18.93,18.86,18.88,33200.0,17.5817,17.6469,17.5817,17.6003,33200.0
2007-05-16 14:00:00,18.87,18.98,18.86,18.9,50200.0,17.591,17.6935,17.5817,17.6189,50200.0
2007-05-16 14:30:00,18.91,19.0,18.91,19.0,39400.0,17.6283,17.7122,17.6283,17.7122,39400.0
2007-05-16 15:00:00,19.0,19.0,18.93,18.95,69400.0,17.7122,17.7122,17.6469,17.6656,69400.0
2007-05-16 15:30:00,18.93,19.02,18.93,19.02,101600.0,17.6469,17.7308,17.6469,17.7308,101600.0
2007-05-17 09:30:00,19.0,19.18,19.0,19.06,188000.0,17.7122,17.88,17.7122,17.7681,188000.0
2007-05-17 10:00:00,19.02,19.2,18.97,19.15,79800.0,17.7308,17.8986,17.6842,17.852,79800.0
2007-05-17 10:30:00,19.15,19.18,19.06,19.15,57400.0,17.852,17.88,17.7681,17.852,57400.0
2007-05-17 11:00:00,19.17,19.27,19.16,19.19,46000.0,17.8706,17.9639,17.8613,17.8893,46000.0
2007-05-17 11:30:00,19.19,19.3,19.19,19.25,68600.0,17.8893,17.9918,17.8893,17.9452,68600.0
2007-05-17 12:00:00,19.25,19.3,19.22,19.27,50800.0,17.9452,17.9918,17.9173,17.9639,50800.0
2007-05-17 12:30:00,19.28,19.3,19.23,19.27,37600.0,17.9732,17.9918,17.9266,17.9639,37600.0
2007-05-17 13:00:00,19.26,19.3,19.21,19.29,60000.0,17.9545,17.9918,17.9079,17.9825,60000.0
2007-05-17 13:30:00,19.29,19.43,19.29,19.41,104800.0,17.9825,18.113,17.9825,18.0944,104800.0
2007-05-17 14:00:00,19.42,19.44,19.33,19.39,115800.0,18.1037,18.1223,18.0198,18.0757,115800.0
2007-05-17 14:30:00,19.4,19.47,19.36,19.45,62000.0,18.0851,18.1503,18.0478,18.1317,62000.0
2007-05-17 15:00:00,19.44,19.5,19.41,19.44,68600.0,18.1223,18.1783,18.0944,18.1223,68600.0
2007-05-17 15:30:00,19.43,19.47,19.38,19.39,86400.0,18.113,18.1503,18.0664,18.0757,86400.0
2007-05-18 09:30:00,19.45,19.45,19.1,19.14,86200.0,18.1317,18.1317,17.8054,17.8427,86200.0
2007-05-18 10:00:00,19.15,19.16,19.04,19.11,46800.0,17.852,17.8613,17.7495,17.8147,46800.0
2007-05-18 10:30:00,19.11,19.13,19.03,19.11,43800.0,17.8147,17.8334,17.7401,17.8147,43800.0
2007-05-18 11:00:00,19.11,19.17,19.07,19.15,51800.0,17.8147,17.8706,17.7774,17.852,51800.0
2007-05-18 11:30:00,19.15,19.16,19.02,19.03,23200.0,17.852,17.8613,17.7308,17.7401,23200.0
2007-05-18 12:00:00,19.03,19.09,19.0,19.07,23400.0,17.7401,17.7961,17.7122,17.7774,23400.0
2007-05-18 12:30:00,19.08,19.15,19.03,19.13,26400.0,17.7867,17.852,17.7401,17.8334,26400.0
2007-05-18 13:00:00,19.12,19.14,19.08,19.09,42600.0,17.824,17.8427,17.7867,17.7961,42600.0
2007-05-18 13:30:00,19.1,19.17,19.08,19.13,57600.0,17.8054,17.8706,17.7867,17.8334,57600.0
2007-05-18 14:00:00,19.11,19.18,19.09,19.11,69200.0,17.8147,17.88,17.7961,17.8147,69200.0
2007-05-18 14:30:00,19.11,19.11,19.01,19.07,30200.0,17.8147,17.8147,17.7215,17.7774,30200.0
2007-05-18 15:00:00,19.08,19.1,19.02,19.09,61200.0,17.7867,17.8054,17.7308,17.7961,61200.0
2007-05-18 15:30:00,19.07,19.11,19.05,19.1,183200.0,17.7774,17.8147,17.7588,17.8054,183200.0
2007-05-21 09:30:00,19.04,19.18,19.02,19.05,40800.0,17.7495,17.88,17.7308,17.7588,40800.0
2007-05-21 10:00:00,19.07,19.15,19.05,19.08,42000.0,17.7774,17.852,17.7588,17.7867,42000.0
2007-05-21 10:30:00,19.06,19.2,19.06,19.19,31200.0,17.7681,17.8986,17.7681,17.8893,31200.0
2007-05-21 11:00:00,19.19,19.2,19.14,19.2,39200.0,17.8893,17.8986,17.8427,17.8986,39200.0
2007-05-21 11:30:00,19.2,19.2,19.1,19.2,48600.0,17.8986,17.8986,17.8054,17.8986,48600.0
2007-05-21 12:00:00,19.2,19.3,19.2,19.22,36800.0,17.8986,17.9918,17.8986,17.9173,36800.0
2007-05-21 12:30:00,19.21,19.25,19.17,19.21,34200.0,17.9079,17.9452,17.8706,17.9079,34200.0
2007-05-21 13:00:00,19.23,19.25,19.2,19.21,23800.0,17.9266,17.9452,17.8986,17.9079,23800.0
2007-05-21 13:30:00,19.21,19.22,19.14,19.17,35400.0,17.9079,17.9173,17.8427,17.8706,35400.0
2007-05-21 14:00:00,19.17,19.19,19.15,19.17,33400.0,17.8706,17.8893,17.852,17.8706,33400.0
2007-05-21 14:30:00,19.16,19.22,19.14,19.15,62200.0,17.8613,17.9173,17.8427,17.852,62200.0
2007-05-21 15:00:00,19.15,19.17,19.03,19.04,52600.0,17.852,17.8706,17.7401,17.7495,52600.0
2007-05-21 15:30:00,19.04,19.15,19.03,19.12,116400.0,17.7495,17.852,17.7401,17.824,116400.0
2007-05-22 09:30:00,19.22,19.22,19.09,19.15,137400.0,17.9173,17.9173,17.7961,17.852,137400.0
2007-05-22 10:00:00,19.15,19.33,19.14,19.33,83200.0,17.852,18.0198,17.8427,18.0198,83200.0
2007-05-22 10:30:00,19.34,19.35,19.23,19.25,49800.0,18.0291,18.0384,17.9266,17.9452,49800.0
2007-05-22 11:00:00,19.25,19.27,19.19,19.27,57400.0,17.9452,17.9639,17.8893,17.9639,57400.0
2007-05-22 11:30:00,19.27,19.27,19.18,19.18,45800.0,17.9639,17.9639,17.88,17.88,45800.0
2007-05-22 12:00:00,19.2,19.23,19.18,19.22,44000.0,17.8986,17.9266,17.88,17.9173,44000.0
2007-05-22 12:30:00,19.21,19.24,19.18,19.23,36400.0,17.9079,17.9359,17.88,17.9266,36400.0
2007-05-22 13:00:00,19.21,19.25,19.17,19.2,32000.0,17.9079,17.9452,17.8706,17.8986,32000.0
2007-05-22 13:30:00,19.2,19.25,19.18,19.2,36400.0,17.8986,17.9452,17.88,17.8986,36400.0
2007-05-22 14:00:00,19.2,19.28,19.13,19.21,162800.0,17.8986,17.9732,17.8334,17.9079,162800.0
2007-05-22 14:30:00,19.21,19.25,19.2,19.22,43400.0,17.9079,17.9452,17.8986,17.9173,43400.0
2007-05-22 15:00:00,19.21,19.24,19.17,19.21,62400.0,17.9079,17.9359,17.8706,17.9079,62400.0
2007-05-22 15:30:00,19.21,19.23,19.18,19.22,65000.0,17.9079,17.9266,17.88,17.9173,65000.0
2007-05-23 09:30:00,19.27,19.42,19.25,19.36,43600.0,17.9639,18.1037,17.9452,18.0478,43600.0
2007-05-23 10:00:00,19.37,19.48,19.37,19.46,43200.0,18.0571,18.1596,18.0571,18.141,43200.0
2007-05-23 10:30:00,19.45,19.48,19.39,19.42,37400.0,18.1317,18.1596,18.0757,18.1037,37400.0
2007-05-23 11:00:00,19.43,19.48,19.36,19.47,36600.0,18.113,18.1596,18.0478,18.1503,36600.0
2007-05-23 11:30:00,19.46,19.61,19.43,19.43,92200.0,18.141,18.2808,18.113,18.113,92200.0
2007-05-23 12:00:00,19.45,19.49,19.36,19.38,75800.0,18.1317,18.169,18.0478,18.0664,75800.0
2007-05-23 12:30:00,19.38,19.39,19.33,19.37,73200.0,18.0664,18.0757,18.0198,18.0571,73200.0
2007-05-23 13:00:00,19.36,19.44,19.35,19.43,87400.0,18.0478,18.1223,18.0384,18.113,87400.0
2007-05-23 13:30:00,19.43,19.52,19.43,19.48,73000.0,18.113,18.1969,18.113,18.1596,73000.0
2007-05-23 14:00:00,19.48,19.51,19.33,19.34,77800.0,18.1596,18.1876,18.0198,18.0291,77800.0
2007-05-23 14:30:00,19.34,19.46,19.33,19.41,45000.0,18.0291,18.141,18.0198,18.0944,45000.0
2007-05-23 15:00:00,19.41,19.46,19.38,19.39,46200.0,18.0944,18.141,18.0664,18.0757,46200.0
2007-05-23 15:30:00,19.4,19.43,19.26,19.29,114000.0,18.0851,18.113,17.9545,17.9825,114000.0
2007-05-24 09:30:00,19.25,19.77,19.17,19.76,137000.0,17.9452,18.43,17.8706,18.4207,137000.0
2007-05-24 10:00:00,19.75,20.0,19.73,20.0,158400.0,18.4113,18.6444,18.3927,18.6444,158400.0
2007-05-24 10:30:00,20.0,20.01,19.75,19.8,149000.0,18.6444,18.6537,18.4113,18.4579,149000.0
2007-05-24 11:00:00,19.8,19.82,19.4,19.43,104400.0,18.4579,18.4766,18.0851,18.113,104400.0
2007-05-24 11:30:00,19.46,19.55,19.41,19.53,57800.0,18.141,18.2249,18.0944,18.2062,57800.0
2007-05-24 12:00:00,19.5,19.55,19.35,19.39,65600.0,18.1783,18.2249,18.0384,18.0757,65600.0
2007-05-24 12:30:00,19.41,19.42,19.26,19.32,45800.0,18.0944,18.1037,17.9545,18.0105,45800.0
2007-05-24 13:00:00,19.32,19.41,19.29,19.38,33800.0,18.0105,18.0944,17.9825,18.0664,33800.0
2007-05-24 13:30:00,19.36,19.4,19.27,19.4,38600.0,18.0478,18.0851,17.9639,18.0851,38600.0
2007-05-24 14:00:00,19.4,19.44,19.24,19.35,54400.0,18.0851,18.1223,17.9359,18.0384,54400.0
2007-05-24 14:30:00,19.34,19.36,19.25,19.33,82400.0,18.0291,18.0478,17.9452,18.0198,82400.0
2007-05-24 15:00:00,19.33,19.37,19.26,19.31,117600.0,18.0198,18.0571,17.9545,18.0012,117600.0
2007-05-24 15:30:00,19.31,19.41,19.28,19.36,141400.0,18.0012,18.0944,17.9732,18.0478,141400.0
2007-05-25 09:30:00,19.69,19.82,19.47,19.54,60600.0,18.3554,18.4766,18.1503,18.2156,60600.0
2007-05-25 10:00:00,19.51,19.57,19.4,19.52,64200.0,18.1876,18.2435,18.0851,18.1969,64200.0
2007-05-25 10:30:00,19.54,19.6,19.5,19.54,42800.0,18.2156,18.2715,18.1783,18.2156,42800.0
2007-05-25 11:00:00,19.53,19.55,19.45,19.54,37400.0,18.2062,18.2249,18.1317,18.2156,37400.0
2007-05-25 11:30:00,19.54,19.56,19.46,19.56,43400.0,18.2156,18.2342,18.141,18.2342,43400.0
2007-05-25 12:00:00,19.56,19.58,19.5,19.55,45600.0,18.2342,18.2529,18.1783,18.2249,45600.0
2007-05-25 12:30:00,19.54,19.58,19.51,19.55,34400.0,18.2156,18.2529,18.1876,18.2249,34400.0
2007-05-25 13:00:00,19.55,19.62,19.53,19.54,14200.0,18.2249,18.2901,18.2062,18.2156,14200.0
2007-05-25 13:30:00,19.5,19.54,19.43,19.48,24200.0,18.1783,18.2156,18.113,18.1596,24200.0
2007-05-25 14:00:00,19.48,19.51,19.35,19.38,57400.0,18.1596,18.1876,18.0384,18.0664,57400.0
2007-05-25 14:30:00,19.4,19.46,19.39,19.43,35000.0,18.0851,18.141,18.0757,18.113,35000.0
2007-05-25 15:00:00,19.43,19.45,19.38,19.4,60800.0,18.113,18.1317,18.0664,18.0851,60800.0
2007-05-25 15:30:00,19.4,19.45,19.4,19.43,62600.0,18.0851,18.1317,18.0851,18.113,62600.0
2007-05-29 09:30:00,18.96,19.47,18.41,19.28,58200.0,17.6749,18.1503,17.1622,17.9732,58200.0
2007-05-29 10:00:00,19.3,19.32,19.11,19.21,78000.0,17.9918,18.0105,17.8147,17.9079,78000.0
2007-05-29 10:30:00,19.22,19.33,19.21,19.23,74400.0,17.9173,18.0198,17.9079,17.9266,74400.0
2007-05-29 11:00:00,19.22,19.33,19.18,19.23,67600.0,17.9173,18.0198,17.88,17.9266,67600.0
2007-05-29 11:30:00,19.23,19.25,19.15,19.15,53600.0,17.9266,17.9452,17.852,17.852,53600.0
2007-05-29 12:00:00,19.14,19.22,19.12,19.18,51200.0,17.8427,17.9173,17.824,17.88,51200.0
2007-05-29 12:30:00,19.18,19.22,19.14,19.16,35600.0,17.88,17.9173,17.8427,17.8613,35600.0
2007-05-29 13:00:00,19.17,19.22,19.15,19.18,32400.0,17.8706,17.9173,17.852,17.88,32400.0
2007-05-29 13:30:00,19.2,19.2,19.11,19.15,36800.0,17.8986,17.8986,17.8147,17.852,36800.0
2007-05-29 14:00:00,19.15,19.15,19.08,19.14,68200.0,17.852,17.852,17.7867,17.8427,68200.0
2007-05-29 14:30:00,19.15,19.21,19.11,19.2,80000.0,17.852,17.9079,17.8147,17.8986,80000.0
2007-05-29 15:00:00,19.2,19.24,19.16,19.21,83400.0,17.8986,17.9359,17.8613,17.9079,83400.0
2007-05-29 15:30:00,19.21,19.24,19.17,19.23,65800.0,17.9079,17.9359,17.8706,17.9266,65800.0
2007-05-30 09:30:00,19.11,19.31,18.98,19.08,38000.0,17.8147,18.0012,17.6935,17.7867,38000.0
2007-05-30 10:00:00,19.1,19.22,19.03,19.22,41000.0,17.8054,17.9173,17.7401,17.9173,41000.0
2007-05-30 10:30:00,19.2,19.25,19.11,19.16,33000.0,17.8986,17.9452,17.8147,17.8613,33000.0
2007-05-30 11:00:00,19.15,19.24,19.15,19.23,30200.0,17.852,17.9359,17.852,17.9266,30200.0
2007-05-30 11:30:00,19.23,19.27,19.2,19.25,22800.0,17.9266,17.9639,17.8986,17.9452,22800.0
2007-05-30 12:00:00,19.25,19.33,19.25,19.33,17400.0,17.9452,18.0198,17.9452,18.0198,17400.0
2007-05-30 12:30:00,19.34,19.35,19.29,19.3,12000.0,18.0291,18.0384,17.9825,17.9918,12000.0
2007-05-30 13:00:00,19.29,19.29,19.27,19.28,16000.0,17.9825,17.9825,17.9639,17.9732,16000.0
2007-05-30 13:30:00,19.29,19.3,19.23,19.27,34600.0,17.9825,17.9918,17.9266,17.9639,34600.0
2007-05-30 14:00:00,19.27,19.33,19.2,19.32,58400.0,17.9639,18.0198,17.8986,18.0105,58400.0
2007-05-30 14:30:00,19.33,19.39,19.31,19.38,34800.0,18.0198,18.0757,18.0012,18.0664,34800.0
2007-05-30 15:00:00,19.38,19.39,19.33,19.39,70000.0,18.0664,18.0757,18.0198,18.0757,70000.0
2007-05-30 15:30:00,19.39,19.52,19.38,19.5,152000.0,18.0757,18.1969,18.0664,18.1783,152000.0
2007-05-31 09:30:00,19.65,19.82,19.65,19.76,51000.0,18.3181,18.4766,18.3181,18.4207,51000.0
2007-05-31 10:00:00,19.75,19.88,19.73,19.75,59800.0,18.4113,18.5325,18.3927,18.4113,59800.0
2007-05-31 10:30:00,19.78,19.8,19.72,19.74,40800.0,18.4393,18.4579,18.3834,18.402,40800.0
2007-05-31 11:00:00,19.74,19.74,19.61,19.66,35400.0,18.402,18.402,18.2808,18.3274,35400.0
2007-05-31 11:30:00,19.64,19.74,19.64,19.68,25600.0,18.3088,18.402,18.3088,18.3461,25600.0
2007-05-31 12:00:00,19.7,19.7,19.68,19.7,33600.0,18.3647,18.3647,18.3461,18.3647,33600.0
2007-05-31 12:30:00,19.7,19.7,19.63,19.64,18200.0,18.3647,18.3647,18.2995,18.3088,18200.0
2007-05-31 13:00:00,19.65,19.66,19.49,19.53,59400.0,18.3181,18.3274,18.169,18.2062,59400.0
2007-05-31 13:30:00,19.53,19.56,19.46,19.54,30400.0,18.2062,18.2342,18.141,18.2156,30400.0
2007-05-31 14:00:00,19.55,19.61,19.55,19.6,18000.0,18.2249,18.2808,18.2249,18.2715,18000.0
2007-05-31 14:30:00,19.59,19.61,19.51,19.54,35600.0,18.2622,18.2808,18.1876,18.2156,35600.0
2007-05-31 15:00:00,19.54,19.57,19.45,19.47,37600.0,18.2156,18.2435,18.1317,18.1503,37600.0
2007-05-31 15:30:00,19.47,19.61,19.45,19.57,62400.0,18.1503,18.2808,18.1317,18.2435,62400.0
2007-06-01 09:30:00,19.88,19.88,19.62,19.82,91200.0,18.5325,18.5325,18.2901,18.4766,91200.0
2007-06-01 10:00:00,19.82,19.93,19.81,19.88,59400.0,18.4766,18.5791,18.4673,18.5325,59400.0
2007-06-01 10:30:00,19.89,19.89,19.76,19.81,66800.0,18.5418,18.5418,18.4207,18.4673,66800.0
2007-06-01 11:00:00,19.83,19.91,19.74,19.83,38400.0,18.4859,18.5605,18.402,18.4859,38400.0
2007-06-01 11:30:00,19.82,19.87,19.78,19.86,17000.0,18.4766,18.5232,18.4393,18.5139,17000.0
2007-06-01 12:00:00,19.86,19.87,19.68,19.76,29800.0,18.5139,18.5232,18.3461,18.4207,29800.0
2007-06-01 12:30:00,19.76,19.78,19.64,19.7,30800.0,18.4207,18.4393,18.3088,18.3647,30800.0
2007-06-01 13:00:00,19.74,19.75,19.7,19.73,33800.0,18.402,18.4113,18.3647,18.3927,33800.0
2007-06-01 13:30:00,19.73,19.75,19.69,19.7,26600.0,18.3927,18.4113,18.3554,18.3647,26600.0
2007-06-01 14:00:00,19.71,19.72,19.64,19.65,28400.0,18.374,18.3834,18.3088,18.3181,28400.0
2007-06-01 14:30:00,19.64,19.7,19.61,19.68,27000.0,18.3088,18.3647,18.2808,18.3461,27000.0
2007-06-01 15:00:00,19.68,19.72,19.66,19.67,52800.0,18.3461,18.3834,18.3274,18.3368,52800.0
2007-06-01 15:30:00,19.67,19.72,19.65,19.72,76400.0,18.3368,18.3834,18.3181,18.3834,76400.0
2007-06-04 09:30:00,19.72,19.75,19.59,19.63,39600.0,18.3834,18.4113,18.2622,18.2995,39600.0
2007-06-04 10:00:00,19.63,19.68,19.53,19.56,39000.0,18.2995,18.3461,18.2062,18.2342,39000.0
2007-06-04 10:30:00,19.58,19.59,19.43,19.49,34400.0,18.2529,18.2622,18.113,18.169,34400.0
2007-06-04 11:00:00,19.49,19.6,19.45,19.58,17600.0,18.169,18.2715,18.1317,18.2529,17600.0
2007-06-04 11:30:00,19.58,19.61,19.58,19.59,13400.0,18.2529,18.2808,18.2529,18.2622,13400.0
2007-06-04 12:00:00,19.59,19.59,19.5,19.57,18000.0,18.2622,18.2622,18.1783,18.2435,18000.0
2007-06-04 12:30:00,19.57,19.59,19.54,19.56,19400.0,18.2435,18.2622,18.2156,18.2342,19400.0
2007-06-04 13:00:00,19.55,19.58,19.55,19.56,12600.0,18.2249,18.2529,18.2249,18.2342,12600.0
2007-06-04 13:30:00,19.56,19.65,19.55,19.59,26600.0,18.2342,18.3181,18.2249,18.2622,26600.0
2007-06-04 14:00:00,19.59,19.61,19.58,19.6,24000.0,18.2622,18.2808,18.2529,18.2715,24000.0
2007-06-04 14:30:00,19.6,19.61,19.57,19.59,45000.0,18.2715,18.2808,18.2435,18.2622,45000.0
2007-06-04 15:00:00,19.6,19.64,19.59,19.64,99200.0,18.2715,18.3088,18.2622,18.3088,99200.0
2007-06-04 15:30:00,19.64,19.66,19.56,19.59,51800.0,18.3088,18.3274,18.2342,18.2622,51800.0
2007-06-05 09:30:00,19.59,19.64,19.5,19.5,53000.0,18.2622,18.3088,18.1783,18.1783,53000.0
2007-06-05 10:00:00,19.53,19.55,19.43,19.52,62000.0,18.2062,18.2249,18.113,18.1969,62000.0
2007-06-05 10:30:00,19.52,19.65,19.51,19.63,35600.0,18.1969,18.3181,18.1876,18.2995,35600.0
2007-06-05 11:00:00,19.61,19.61,19.5,19.5,26400.0,18.2808,18.2808,18.1783,18.1783,26400.0
2007-06-05 11:30:00,19.5,19.55,19.5,19.5,40400.0,18.1783,18.2249,18.1783,18.1783,40400.0
2007-06-05 12:00:00,19.5,19.5,19.4,19.41,77000.0,18.1783,18.1783,18.0851,18.0944,77000.0
2007-06-05 12:30:00,19.43,19.5,19.43,19.43,33000.0,18.113,18.1783,18.113,18.113,33000.0
2007-06-05 13:00:00,19.43,19.55,19.43,19.44,57800.0,18.113,18.2249,18.113,18.1223,57800.0
2007-06-05 13:30:00,19.44,19.5,19.41,19.42,39000.0,18.1223,18.1783,18.0944,18.1037,39000.0
2007-06-05 14:00:00,19.43,19.48,19.41,19.45,28800.0,18.113,18.1596,18.0944,18.1317,28800.0
2007-06-05 14:30:00,19.47,19.47,19.4,19.43,45600.0,18.1503,18.1503,18.0851,18.113,45600.0
2007-06-05 15:00:00,19.43,19.46,19.42,19.45,38800.0,18.113,18.141,18.1037,18.1317,38800.0
2007-06-05 15:30:00,19.46,19.49,19.44,19.46,59400.0,18.141,18.169,18.1223,18.141,59400.0
2007-06-06 09:30:00,19.24,19.33,19.13,19.2,67000.0,17.9359,18.0198,17.8334,17.8986,67000.0
2007-06-06 10:00:00,19.2,19.23,19.04,19.15,106600.0,17.8986,17.9266,17.7495,17.852,106600.0
2007-06-06 10:30:00,19.15,19.18,19.03,19.05,58400.0,17.852,17.88,17.7401,17.7588,58400.0
2007-06-06 11:00:00,19.05,19.1,19.05,19.05,28000.0,17.7588,17.8054,17.7588,17.7588,28000.0
2007-06-06 11:30:00,19.06,19.14,18.96,19.08,70600.0,17.7681,17.8427,17.6749,17.7867,70600.0
2007-06-06 12:00:00,19.07,19.08,19.02,19.07,23200.0,17.7774,17.7867,17.7308,17.7774,23200.0
2007-06-06 12:30:00,19.07,19.08,19.06,19.07,15800.0,17.7774,17.7867,17.7681,17.7774,15800.0
2007-06-06 13:00:00,19.08,19.11,19.0,19.08,35200.0,17.7867,17.8147,17.7122,17.7867,35200.0
2007-06-06 13:30:00,19.06,19.1,19.04,19.05,13800.0,17.7681,17.8054,17.7495,17.7588,13800.0
2007-06-06 14:00:00,19.07,19.1,19.04,19.08,31600.0,17.7774,17.8054,17.7495,17.7867,31600.0
2007-06-06 14:30:00,19.07,19.13,19.02,19.04,27800.0,17.7774,17.8334,17.7308,17.7495,27800.0
2007-06-06 15:00:00,19.04,19.15,19.0,19.1,47800.0,17.7495,17.852,17.7122,17.8054,47800.0
2007-06-06 15:30:00,19.1,19.15,19.09,19.1,79800.0,17.8054,17.852,17.7961,17.8054,79800.0
2007-06-07 09:30:00,19.09,19.1,18.91,19.08,57800.0,17.7961,17.8054,17.6283,17.7867,57800.0
2007-06-07 10:00:00,19.09,19.09,19.0,19.05,57200.0,17.7961,17.7961,17.7122,17.7588,57200.0
2007-06-07 10:30:00,19.04,19.14,18.99,19.07,51600.0,17.7495,17.8427,17.7028,17.7774,51600.0
2007-06-07 11:00:00,19.06,19.06,18.97,19.02,107800.0,17.7681,17.7681,17.6842,17.7308,107800.0
2007-06-07 11:30:00,19.01,19.07,19.0,19.0,12600.0,17.7215,17.7774,17.7122,17.7122,12600.0
2007-06-07 12:00:00,19.0,19.03,19.0,19.02,21200.0,17.7122,17.7401,17.7122,17.7308,21200.0
2007-06-07 12:30:00,19.02,19.02,18.96,18.97,124600.0,17.7308,17.7308,17.6749,17.6842,124600.0
2007-06-07 13:00:00,18.96,19.0,18.76,18.76,64400.0,17.6749,17.7122,17.4884,17.4884,64400.0
2007-06-07 13:30:00,18.75,18.78,18.56,18.67,109400.0,17.4791,17.5071,17.302,17.4045,109400.0
2007-06-07 14:00:00,18.68,18.75,18.59,18.68,31800.0,17.4139,17.4791,17.33,17.4139,31800.0
2007-06-07 14:30:00,18.7,18.78,18.67,18.72,28200.0,17.4325,17.5071,17.4045,17.4511,28200.0
2007-06-07 15:00:00,18.7,18.74,18.58,18.61,90800.0,17.4325,17.4698,17.3206,17.3486,90800.0
2007-06-07 15:30:00,18.61,18.64,18.5,18.58,115800.0,17.3486,17.3766,17.2461,17.3206,115800.0
2007-06-08 09:30:00,18.56,18.72,18.55,18.64,49800.0,17.302,17.4511,17.2927,17.3766,49800.0
2007-06-08 10:00:00,18.63,18.86,18.58,18.82,35200.0,17.3672,17.5817,17.3206,17.5444,35200.0
2007-06-08 10:30:00,18.83,18.95,18.77,18.93,37800.0,17.5537,17.6656,17.4978,17.6469,37800.0
2007-06-08 11:00:00,18.92,18.93,18.78,18.79,30400.0,17.6376,17.6469,17.5071,17.5164,30400.0
2007-06-08 11:30:00,18.8,18.86,18.77,18.82,28800.0,17.5257,17.5817,17.4978,17.5444,28800.0
2007-06-08 12:00:00,18.82,18.84,18.77,18.78,16200.0,17.5444,17.563,17.4978,17.5071,16200.0
2007-06-08 12:30:00,18.78,18.81,18.75,18.78,20600.0,17.5071,17.535,17.4791,17.5071,20600.0
2007-06-08 13:00:00,18.78,18.79,18.7,18.78,24600.0,17.5071,17.5164,17.4325,17.5071,24600.0
2007-06-08 13:30:00,18.78,18.85,18.77,18.8,32600.0,17.5071,17.5723,17.4978,17.5257,32600.0
2007-06-08 14:00:00,18.79,18.9,18.77,18.84,47000.0,17.5164,17.6189,17.4978,17.563,47000.0
2007-06-08 14:30:00,18.84,18.84,18.77,18.77,27400.0,17.563,17.563,17.4978,17.4978,27400.0
2007-06-08 15:00:00,18.78,18.85,18.77,18.82,52200.0,17.5071,17.5723,17.4978,17.5444,52200.0
2007-06-08 15:30:00,18.83,18.88,18.77,18.85,114600.0,17.5537,17.6003,17.4978,17.5723,114600.0
2007-06-11 09:30:00,18.76,19.03,18.6,19.0,61600.0,17.4884,17.7401,17.3393,17.7122,61600.0
2007-06-11 10:00:00,19.0,19.06,18.85,18.88,44800.0,17.7122,17.7681,17.5723,17.6003,44800.0
2007-06-11 10:30:00,18.85,18.92,18.8,18.9,24600.0,17.5723,17.6376,17.5257,17.6189,24600.0
2007-06-11 11:00:00,18.91,18.98,18.85,18.95,16600.0,17.6283,17.6935,17.5723,17.6656,16600.0
2007-06-11 11:30:00,18.94,19.1,18.93,19.07,34400.0,17.6562,17.8054,17.6469,17.7774,34400.0
2007-06-11 12:00:00,19.09,19.1,19.03,19.06,11600.0,17.7961,17.8054,17.7401,17.7681,11600.0
2007-06-11 12:30:00,19.06,19.17,19.0,19.12,10600.0,17.7681,17.8706,17.7122,17.824,10600.0
2007-06-11 13:00:00,19.13,19.22,19.1,19.19,14800.0,17.8334,17.9173,17.8054,17.8893,14800.0
2007-06-11 13:30:00,19.18,19.21,19.07,19.08,16800.0,17.88,17.9079,17.7774,17.7867,16800.0
2007-06-11 14:00:00,19.08,19.15,19.03,19.14,24400.0,17.7867,17.852,17.7401,17.8427,24400.0
2007-06-11 14:30:00,19.14,19.14,19.0,19.03,21400.0,17.8427,17.8427,17.7122,17.7401,21400.0
2007-06-11 15:00:00,19.02,19.11,18.97,19.04,32400.0,17.7308,17.8147,17.6842,17.7495,32400.0
2007-06-11 15:30:00,19.03,19.05,18.98,19.02,73800.0,17.7401,17.7588,17.6935,17.7308,73800.0
2007-06-12 09:30:00,19.02,19.21,18.91,19.05,83800.0,17.7308,17.9079,17.6283,17.7588,83800.0
2007-06-12 10:00:00,19.04,19.16,19.0,19.13,173600.0,17.7495,17.8613,17.7122,17.8334,173600.0
2007-06-12 10:30:00,19.14,19.21,19.06,19.09,171600.0,17.8427,17.9079,17.7681,17.7961,171600.0
2007-06-12 11:00:00,19.09,19.11,19.05,19.05,58600.0,17.7961,17.8147,17.7588,17.7588,58600.0
2007-06-12 11:30:00,19.06,19.06,18.95,19.0,96400.0,17.7681,17.7681,17.6656,17.7122,96400.0
2007-06-12 12:00:00,19.0,19.1,19.0,19.08,63000.0,17.7122,17.8054,17.7122,17.7867,63000.0
2007-06-12 12:30:00,19.07,19.07,19.0,19.04,62000.0,17.7774,17.7774,17.7122,17.7495,62000.0
2007-06-12 13:00:00,19.04,19.13,19.02,19.11,63200.0,17.7495,17.8334,17.7308,17.8147,63200.0
2007-06-12 13:30:00,19.11,19.15,19.07,19.11,129000.0,17.8147,17.852,17.7774,17.8147,129000.0
2007-06-12 14:00:00,19.11,19.16,19.05,19.08,139000.0,17.8147,17.8613,17.7588,17.7867,139000.0
2007-06-12 14:30:00,19.08,19.13,19.0,19.07,65400.0,17.7867,17.8334,17.7122,17.7774,65400.0
2007-06-12 15:00:00,19.08,19.11,18.85,18.91,64000.0,17.7867,17.8147,17.5723,17.6283,64000.0
2007-06-12 15:30:00,18.9,18.95,18.79,18.86,86400.0,17.6189,17.6656,17.5164,17.5817,86400.0
2007-06-13 09:30:00,18.89,19.0,18.71,18.74,36600.0,17.6096,17.7122,17.4418,17.4698,36600.0
2007-06-13 10:00:00,18.73,18.81,18.61,18.81,60800.0,17.4605,17.535,17.3486,17.535,60800.0
2007-06-13 10:30:00,18.82,18.86,18.78,18.83,42400.0,17.5444,17.5817,17.5071,17.5537,42400.0
2007-06-13 11:00:00,18.82,18.86,18.77,18.79,25400.0,17.5444,17.5817,17.4978,17.5164,25400.0
2007-06-13 11:30:00,18.79,18.85,18.74,18.83,24600.0,17.5164,17.5723,17.4698,17.5537,24600.0
2007-06-13 12:00:00,18.83,18.86,18.78,18.82,27800.0,17.5537,17.5817,17.5071,17.5444,27800.0
2007-06-13 12:30:00,18.81,18.82,18.71,18.75,65200.0,17.535,17.5444,17.4418,17.4791,65200.0
2007-06-13 13:00:00,18.73,18.78,18.66,18.68,76200.0,17.4605,17.5071,17.3952,17.4139,76200.0
2007-06-13 13:30:00,18.68,18.7,18.6,18.67,60600.0,17.4139,17.4325,17.3393,17.4045,60600.0
2007-06-13 14:00:00,18.66,18.83,18.64,18.77,124000.0,17.3952,17.5537,17.3766,17.4978,124000.0
2007-06-13 14:30:00,18.78,18.83,18.78,18.8,78000.0,17.5071,17.5537,17.5071,17.5257,78000.0
2007-06-13 15:00:00,18.8,18.82,18.78,18.79,101400.0,17.5257,17.5444,17.5071,17.5164,101400.0
2007-06-13 15:30:00,18.8,18.91,18.78,18.83,117600.0,17.5257,17.6283,17.5071,17.5537,117600.0
2007-06-14 09:30:00,18.88,19.0,18.83,19.0,32600.0,17.6003,17.7122,17.5537,17.7122,32600.0
2007-06-14 10:00:00,18.97,19.0,18.9,18.96,117400.0,17.6842,17.7122,17.6189,17.6749,117400.0
2007-06-14 10:30:00,18.96,19.03,18.89,18.93,111800.0,17.6749,17.7401,17.6096,17.6469,111800.0
2007-06-14 11:00:00,18.92,18.97,18.91,18.96,50200.0,17.6376,17.6842,17.6283,17.6749,50200.0
2007-06-14 11:30:00,18.97,19.01,18.96,18.98,55800.0,17.6842,17.7215,17.6749,17.6935,55800.0
2007-06-14 12:00:00,18.98,19.0,18.95,18.96,32800.0,17.6935,17.7122,17.6656,17.6749,32800.0
2007-06-14 12:30:00,18.96,18.96,18.91,18.94,36600.0,17.6749,17.6749,17.6283,17.6562,36600.0
2007-06-14 13:00:00,18.95,19.0,18.93,18.96,30600.0,17.6656,17.7122,17.6469,17.6749,30600.0
2007-06-14 13:30:00,18.96,19.0,18.92,18.96,48000.0,17.6749,17.7122,17.6376,17.6749,48000.0
2007-06-14 14:00:00,18.97,18.98,18.93,18.98,44400.0,17.6842,17.6935,17.6469,17.6935,44400.0
2007-06-14 14:30:00,18.98,19.0,18.95,18.98,60400.0,17.6935,17.7122,17.6656,17.6935,60400.0
2007-06-14 15:00:00,18.98,19.0,18.94,18.97,47200.0,17.6935,17.7122,17.6562,17.6842,47200.0
2007-06-14 15:30:00,18.97,19.03,18.94,19.0,99800.0,17.6842,17.7401,17.6562,17.7122,99800.0
2007-06-15 09:30:00,19.32,19.55,19.23,19.54,466200.0,18.0105,18.2249,17.9266,18.2156,466200.0
2007-06-15 10:00:00,19.54,19.58,19.4,19.43,51200.0,18.2156,18.2529,18.0851,18.113,51200.0
2007-06-15 10:30:00,19.46,19.54,19.38,19.41,41000.0,18.141,18.2156,18.0664,18.0944,41000.0
2007-06-15 11:00:00,19.42,19.42,19.28,19.33,56200.0,18.1037,18.1037,17.9732,18.0198,56200.0
2007-06-15 11:30:00,19.33,19.38,19.28,19.3,45200.0,18.0198,18.0664,17.9732,17.9918,45200.0
2007-06-15 12:00:00,19.31,19.32,19.21,19.21,28000.0,18.0012,18.0105,17.9079,17.9079,28000.0
2007-06-15 12:30:00,19.22,19.23,19.11,19.14,45400.0,17.9173,17.9266,17.8147,17.8427,45400.0
2007-06-15 13:00:00,19.14,19.15,19.05,19.08,41800.0,17.8427,17.852,17.7588,17.7867,41800.0
2007-06-15 13:30:00,19.08,19.08,19.01,19.03,33800.0,17.7867,17.7867,17.7215,17.7401,33800.0
2007-06-15 14:00:00,19.02,19.05,18.96,19.05,114600.0,17.7308,17.7588,17.6749,17.7588,114600.0
2007-06-15 14:30:00,19.05,19.08,19.02,19.05,43200.0,17.7588,17.7867,17.7308,17.7588,43200.0
2007-06-15 15:00:00,19.06,19.16,19.03,19.09,68800.0,17.7681,17.8613,17.7401,17.7961,68800.0
2007-06-15 15:30:00,19.1,19.13,19.04,19.1,87600.0,17.8054,17.8334,17.7495,17.8054,87600.0
2007-06-18 09:30:00,19.18,19.29,19.18,19.18,54000.0,17.88,17.9825,17.88,17.88,54000.0
2007-06-18 10:00:00,19.18,19.18,19.03,19.11,60600.0,17.88,17.88,17.7401,17.8147,60600.0
2007-06-18 10:30:00,19.11,19.11,19.04,19.07,30600.0,17.8147,17.8147,17.7495,17.7774,30600.0
2007-06-18 11:00:00,19.06,19.08,18.96,19.04,32000.0,17.7681,17.7867,17.6749,17.7495,32000.0
2007-06-18 11:30:00,19.04,19.06,18.97,19.06,44400.0,17.7495,17.7681,17.6842,17.7681,44400.0
2007-06-18 12:00:00,19.06,19.07,19.0,19.04,16800.0,17.7681,17.7774,17.7122,17.7495,16800.0
2007-06-18 12:30:00,19.04,19.07,18.99,19.0,23600.0,17.7495,17.7774,17.7028,17.7122,23600.0
2007-06-18 13:00:00,19.0,19.03,18.98,19.03,24400.0,17.7122,17.7401,17.6935,17.7401,24400.0
2007-06-18 13:30:00,19.03,19.05,19.0,19.02,36400.0,17.7401,17.7588,17.7122,17.7308,36400.0
2007-06-18 14:00:00,19.02,19.05,19.0,19.04,37000.0,17.7308,17.7588,17.7122,17.7495,37000.0
2007-06-18 14:30:00,19.04,19.05,18.97,19.04,58800.0,17.7495,17.7588,17.6842,17.7495,58800.0
2007-06-18 15:00:00,19.04,19.06,19.0,19.04,52400.0,17.7495,17.7681,17.7122,17.7495,52400.0
2007-06-18 15:30:00,19.04,19.04,18.96,19.0,52600.0,17.7495,17.7495,17.6749,17.7122,52600.0
2007-06-19 09:30:00,18.86,18.96,18.82,18.92,73800.0,17.5817,17.6749,17.5444,17.6376,73800.0
2007-06-19 10:00:00,18.91,19.01,18.89,18.96,42200.0,17.6283,17.7215,17.6096,17.6749,42200.0
2007-06-19 10:30:00,18.96,19.06,18.96,19.0,66200.0,17.6749,17.7681,17.6749,17.7122,66200.0
2007-06-19 11:00:00,19.01,19.01,18.96,18.97,32800.0,17.7215,17.7215,17.6749,17.6842,32800.0
2007-06-19 11:30:00,18.97,18.98,18.93,18.97,30600.0,17.6842,17.6935,17.6469,17.6842,30600.0
2007-06-19 12:00:00,18.97,19.04,18.95,18.95,23200.0,17.6842,17.7495,17.6656,17.6656,23200.0
2007-06-19 12:30:00,18.94,19.09,18.94,19.03,29800.0,17.6562,17.7961,17.6562,17.7401,29800.0
2007-06-19 13:00:00,19.04,19.04,18.95,18.99,33200.0,17.7495,17.7495,17.6656,17.7028,33200.0
2007-06-19 13:30:00,18.99,19.03,18.99,19.0,38400.0,17.7028,17.7401,17.7028,17.7122,38400.0
2007-06-19 14:00:00,19.0,19.02,18.96,19.0,38400.0,17.7122,17.7308,17.6749,17.7122,38400.0
2007-06-19 14:30:00,19.0,19.0,18.96,19.0,41200.0,17.7122,17.7122,17.6749,17.7122,41200.0
2007-06-19 15:00:00,19.0,19.04,19.0,19.04,52800.0,17.7122,17.7495,17.7122,17.7495,52800.0
2007-06-19 15:30:00,19.02,19.1,19.0,19.09,53800.0,17.7308,17.8054,17.7122,17.7961,53800.0
2007-06-20 09:30:00,19.15,19.22,19.04,19.05,45200.0,17.852,17.9173,17.7495,17.7588,45200.0
2007-06-20 10:00:00,19.03,19.07,18.96,19.06,33200.0,17.7401,17.7774,17.6749,17.7681,33200.0
2007-06-20 10:30:00,19.08,19.13,19.03,19.11,30400.0,17.7867,17.8334,17.7401,17.8147,30400.0
2007-06-20 11:00:00,19.09,19.11,19.01,19.04,28200.0,17.7961,17.8147,17.7215,17.7495,28200.0
2007-06-20 11:30:00,19.05,19.05,18.9,19.0,35600.0,17.7588,17.7588,17.6189,17.7122,35600.0
2007-06-20 12:00:00,19.01,19.02,18.94,18.99,28800.0,17.7215,17.7308,17.6562,17.7028,28800.0
2007-06-20 12:30:00,18.98,18.99,18.96,18.99,19400.0,17.6935,17.7028,17.6749,17.7028,19400.0
2007-06-20 13:00:00,18.99,19.0,18.78,18.84,55400.0,17.7028,17.7122,17.5071,17.563,55400.0
2007-06-20 13:30:00,18.83,18.92,18.83,18.89,33400.0,17.5537,17.6376,17.5537,17.6096,33400.0
2007-06-20 14:00:00,18.89,18.98,18.86,18.92,44400.0,17.6096,17.6935,17.5817,17.6376,44400.0
2007-06-20 14:30:00,18.92,18.93,18.85,18.9,34600.0,17.6376,17.6469,17.5723,17.6189,34600.0
2007-06-20 15:00:00,18.9,18.93,18.86,18.87,49800.0,17.6189,17.6469,17.5817,17.591,49800.0
2007-06-20 15:30:00,18.87,18.87,18.64,18.68,180600.0,17.591,17.591,17.3766,17.4139,180600.0
2007-06-21 09:30:00,18.68,18.71,18.13,18.17,91400.0,17.4139,17.4418,16.9011,16.9384,91400.0
2007-06-21 10:00:00,18.2,18.47,18.18,18.47,87400.0,16.9664,17.2181,16.9478,17.2181,87400.0
2007-06-21 10:30:00,18.44,18.64,18.38,18.64,128400.0,17.1901,17.3766,17.1342,17.3766,128400.0
2007-06-21 11:00:00,18.64,18.67,18.6,18.65,47800.0,17.3766,17.4045,17.3393,17.3859,47800.0
2007-06-21 11:30:00,18.66,18.7,18.63,18.67,74000.0,17.3952,17.4325,17.3672,17.4045,74000.0
2007-06-21 12:00:00,18.66,18.73,18.65,18.72,53600.0,17.3952,17.4605,17.3859,17.4511,53600.0
2007-06-21 12:30:00,18.72,18.76,18.68,18.72,26600.0,17.4511,17.4884,17.4139,17.4511,26600.0
2007-06-21 13:00:00,18.73,18.84,18.73,18.84,26600.0,17.4605,17.563,17.4605,17.563,26600.0
2007-06-21 13:30:00,18.84,18.89,18.82,18.85,50000.0,17.563,17.6096,17.5444,17.5723,50000.0
2007-06-21 14:00:00,18.86,18.88,18.75,18.79,37600.0,17.5817,17.6003,17.4791,17.5164,37600.0
2007-06-21 14:30:00,18.79,18.91,18.76,18.89,106400.0,17.5164,17.6283,17.4884,17.6096,106400.0
2007-06-21 15:00:00,18.9,18.96,18.89,18.94,89000.0,17.6189,17.6749,17.6096,17.6562,89000.0
2007-06-21 15:30:00,18.95,19.02,18.93,18.95,94200.0,17.6656,17.7308,17.6469,17.6656,94200.0
2007-06-22 09:30:00,18.98,18.98,18.82,18.92,88000.0,17.6935,17.6935,17.5444,17.6376,88000.0
2007-06-22 10:00:00,18.92,18.92,18.75,18.75,35000.0,17.6376,17.6376,17.4791,17.4791,35000.0
2007-06-22 10:30:00,18.75,18.89,18.73,18.79,65800.0,17.4791,17.6096,17.4605,17.5164,65800.0
2007-06-22 11:00:00,18.75,18.8,18.73,18.79,22400.0,17.4791,17.5257,17.4605,17.5164,22400.0
2007-06-22 11:30:00,18.76,18.79,18.55,18.57,72600.0,17.4884,17.5164,17.2927,17.3113,72600.0
2007-06-22 12:00:00,18.59,18.6,18.38,18.39,55400.0,17.33,17.3393,17.1342,17.1435,55400.0
2007-06-22 12:30:00,18.38,18.43,18.31,18.34,56800.0,17.1342,17.1808,17.0689,17.0969,56800.0
2007-06-22 13:00:00,18.35,18.52,18.3,18.52,35600.0,17.1062,17.2647,17.0596,17.2647,35600.0
2007-06-22 13:30:00,18.53,18.58,18.46,18.48,36400.0,17.274,17.3206,17.2088,17.2274,36400.0
2007-06-22 14:00:00,18.47,18.53,18.41,18.52,27600.0,17.2181,17.274,17.1622,17.2647,27600.0
2007-06-22 14:30:00,18.53,18.54,18.5,18.52,49600.0,17.274,17.2833,17.2461,17.2647,49600.0
2007-06-22 15:00:00,18.52,18.6,18.51,18.53,43800.0,17.2647,17.3393,17.2554,17.274,43800.0
2007-06-22 15:30:00,18.53,18.56,18.43,18.48,111600.0,17.274,17.302,17.1808,17.2274,111600.0
2007-06-25 09:30:00,18.47,18.6,18.39,18.48,54600.0,17.2181,17.3393,17.1435,17.2274,54600.0
2007-06-25 10:00:00,18.48,18.61,18.43,18.61,56200.0,17.2274,17.3486,17.1808,17.3486,56200.0
2007-06-25 10:30:00,18.6,18.67,18.56,18.66,35000.0,17.3393,17.4045,17.302,17.3952,35000.0
2007-06-25 11:00:00,18.64,18.74,18.64,18.74,46200.0,17.3766,17.4698,17.3766,17.4698,46200.0
2007-06-25 11:30:00,18.74,18.76,18.64,18.68,44000.0,17.4698,17.4884,17.3766,17.4139,44000.0
2007-06-25 12:00:00,18.68,18.68,18.62,18.63,46200.0,17.4139,17.4139,17.3579,17.3672,46200.0
2007-06-25 12:30:00,18.63,18.66,18.61,18.61,29400.0,17.3672,17.3952,17.3486,17.3486,29400.0
2007-06-25 13:00:00,18.61,18.64,18.6,18.61,40600.0,17.3486,17.3766,17.3393,17.3486,40600.0
2007-06-25 13:30:00,18.6,18.64,18.54,18.55,43200.0,17.3393,17.3766,17.2833,17.2927,43200.0
2007-06-25 14:00:00,18.55,18.59,18.36,18.36,62600.0,17.2927,17.33,17.1156,17.1156,62600.0
2007-06-25 14:30:00,18.35,18.36,18.16,18.29,67600.0,17.1062,17.1156,16.9291,17.0503,67600.0
2007-06-25 15:00:00,18.29,18.37,18.25,18.35,61000.0,17.0503,17.1249,17.013,17.1062,61000.0
2007-06-25 15:30:00,18.35,18.38,18.3,18.32,53800.0,17.1062,17.1342,17.0596,17.0783,53800.0
2007-06-26 09:30:00,18.42,18.48,18.08,18.17,101200.0,17.1715,17.2274,16.8545,16.9384,101200.0
2007-06-26 10:00:00,18.16,18.16,17.93,18.03,156200.0,16.9291,16.9291,16.7147,16.8079,156200.0
2007-06-26 10:30:00,18.04,18.05,17.98,17.98,202000.0,16.8172,16.8266,16.7613,16.7613,202000.0
2007-06-26 11:00:00,17.98,18.05,17.95,18.02,72800.0,16.7613,16.8266,16.7333,16.7986,72800.0
2007-06-26 11:30:00,18.0,18.11,17.99,18.05,49200.0,16.78,16.8825,16.7706,16.8266,49200.0
2007-06-26 12:00:00,18.04,18.13,18.01,18.13,75800.0,16.8172,16.9011,16.7893,16.9011,75800.0
2007-06-26 12:30:00,18.14,18.16,18.07,18.13,37000.0,16.9105,16.9291,16.8452,16.9011,37000.0
2007-06-26 13:00:00,18.13,18.27,18.11,18.12,37800.0,16.9011,17.0317,16.8825,16.8918,37800.0
2007-06-26 13:30:00,18.12,18.2,18.1,18.14,185200.0,16.8918,16.9664,16.8732,16.9105,185200.0
2007-06-26 14:00:00,18.13,18.16,18.07,18.11,64600.0,16.9011,16.9291,16.8452,16.8825,64600.0
2007-06-26 14:30:00,18.11,18.13,18.05,18.07,122200.0,16.8825,16.9011,16.8266,16.8452,122200.0
2007-06-26 15:00:00,18.08,18.11,18.01,18.01,113600.0,16.8545,16.8825,16.7893,16.7893,113600.0
2007-06-26 15:30:00,18.03,18.06,17.98,18.06,142400.0,16.8079,16.8359,16.7613,16.8359,142400.0
2007-06-27 09:30:00,17.9,18.11,17.9,17.95,101800.0,16.6867,16.8825,16.6867,16.7333,101800.0
2007-06-27 10:00:00,17.9,17.91,17.75,17.91,66000.0,16.6867,16.6961,16.5469,16.6961,66000.0
2007-06-27 10:30:00,17.88,17.93,17.85,17.86,56600.0,16.6681,16.7147,16.6401,16.6494,56600.0
2007-06-27 11:00:00,17.86,17.92,17.8,17.9,95200.0,16.6494,16.7054,16.5935,16.6867,95200.0
2007-06-27 11:30:00,17.9,17.93,17.85,17.9,163800.0,16.6867,16.7147,16.6401,16.6867,163800.0
2007-06-27 12:00:00,17.91,17.98,17.91,17.96,44800.0,16.6961,16.7613,16.6961,16.7427,44800.0
2007-06-27 12:30:00,17.95,18.09,17.95,18.05,130600.0,16.7333,16.8639,16.7333,16.8266,130600.0
2007-06-27 13:00:00,18.04,18.14,18.03,18.11,64600.0,16.8172,16.9105,16.8079,16.8825,64600.0
2007-06-27 13:30:00,18.11,18.18,18.08,18.17,106600.0,16.8825,16.9478,16.8545,16.9384,106600.0
2007-06-27 14:00:00,18.17,18.35,18.16,18.32,76000.0,16.9384,17.1062,16.9291,17.0783,76000.0
2007-06-27 14:30:00,18.33,18.43,18.31,18.36,103800.0,17.0876,17.1808,17.0689,17.1156,103800.0
2007-06-27 15:00:00,18.36,18.4,18.31,18.35,131000.0,17.1156,17.1528,17.0689,17.1062,131000.0
2007-06-27 15:30:00,18.36,18.44,18.36,18.39,101000.0,17.1156,17.1901,17.1156,17.1435,101000.0
2007-06-28 09:30:00,17.96,18.54,17.18,18.5,56200.0,16.7427,17.2833,16.0155,17.2461,56200.0
2007-06-28 10:00:00,18.51,18.64,18.49,18.56,77600.0,17.2554,17.3766,17.2367,17.302,77600.0
2007-06-28 10:30:00,18.55,18.55,18.39,18.39,84600.0,17.2927,17.2927,17.1435,17.1435,84600.0
2007-06-28 11:00:00,18.4,18.49,18.31,18.36,73600.0,17.1528,17.2367,17.0689,17.1156,73600.0
2007-06-28 11:30:00,18.36,18.39,18.3,18.38,36600.0,17.1156,17.1435,17.0596,17.1342,36600.0
2007-06-28 12:00:00,18.39,18.4,18.34,18.35,26800.0,17.1435,17.1528,17.0969,17.1062,26800.0
2007-06-28 12:30:00,18.35,18.39,18.35,18.39,16000.0,17.1062,17.1435,17.1062,17.1435,16000.0
2007-06-28 13:00:00,18.39,18.4,18.36,18.4,15200.0,17.1435,17.1528,17.1156,17.1528,15200.0
2007-06-28 13:30:00,18.4,18.4,18.35,18.35,17600.0,17.1528,17.1528,17.1062,17.1062,17600.0
2007-06-28 14:00:00,18.36,18.45,18.34,18.37,33400.0,17.1156,17.1994,17.0969,17.1249,33400.0
2007-06-28 14:30:00,18.36,18.42,18.29,18.39,55600.0,17.1156,17.1715,17.0503,17.1435,55600.0
2007-06-28 15:00:00,18.39,18.41,18.34,18.36,53000.0,17.1435,17.1622,17.0969,17.1156,53000.0
2007-06-28 15:30:00,18.36,18.38,18.24,18.25,71800.0,17.1156,17.1342,17.0037,17.013,71800.0
2007-06-29 09:30:00,18.38,18.49,18.13,18.42,37200.0,17.1342,17.2367,16.9011,17.1715,37200.0
2007-06-29 10:00:00,18.43,18.53,18.36,18.45,39600.0,17.1808,17.274,17.1156,17.1994,39600.0
2007-06-29 10:30:00,18.45,18.46,18.37,18.38,21200.0,17.1994,17.2088,17.1249,17.1342,21200.0
2007-06-29 11:00:00,18.4,18.41,18.28,18.34,38200.0,17.1528,17.1622,17.041,17.0969,38200.0
2007-06-29 11:30:00,18.32,18.37,18.32,18.36,23600.0,17.0783,17.1249,17.0783,17.1156,23600.0
2007-06-29 12:00:00,18.36,18.36,18.3,18.32,30200.0,17.1156,17.1156,17.0596,17.0783,30200.0
2007-06-29 12:30:00,18.31,18.35,18.23,18.31,30400.0,17.0689,17.1062,16.9944,17.0689,30400.0
2007-06-29 13:00:00,18.31,18.36,18.3,18.36,36600.0,17.0689,17.1156,17.0596,17.1156,36600.0
2007-06-29 13:30:00,18.36,18.4,18.33,18.36,28400.0,17.1156,17.1528,17.0876,17.1156,28400.0
2007-06-29 14:00:00,18.36,18.41,18.27,18.36,42000.0,17.1156,17.1622,17.0317,17.1156,42000.0
2007-06-29 14:30:00,18.39,18.44,18.36,18.42,35800.0,17.1435,17.1901,17.1156,17.1715,35800.0
2007-06-29 15:00:00,18.43,18.45,18.26,18.33,125800.0,17.1808,17.1994,17.0223,17.0876,125800.0
2007-06-29 15:30:00,18.33,18.36,18.26,18.27,129200.0,17.0876,17.1156,17.0223,17.0317,129200.0
2007-07-03 09:30:00,18.83,18.86,18.61,18.86,43200.0,17.5537,17.5817,17.3486,17.5817,43200.0
2007-07-03 10:00:00,18.85,18.85,18.78,18.8,57000.0,17.5723,17.5723,17.5071,17.5257,57000.0
2007-07-03 10:30:00,18.8,18.86,18.79,18.85,48400.0,17.5257,17.5817,17.5164,17.5723,48400.0
2007-07-03 11:00:00,18.85,18.92,18.83,18.91,24000.0,17.5723,17.6376,17.5537,17.6283,24000.0
2007-07-03 11:30:00,18.91,18.96,18.89,18.95,30000.0,17.6283,17.6749,17.6096,17.6656,30000.0
2007-07-03 12:00:00,18.94,18.96,18.9,18.96,33400.0,17.6562,17.6749,17.6189,17.6749,33400.0
2007-07-03 12:30:00,18.96,18.98,18.92,18.92,34800.0,17.6749,17.6935,17.6376,17.6376,34800.0
2007-07-05 09:30:00,18.98,19.07,18.92,18.99,21200.0,17.6935,17.7774,17.6376,17.7028,21200.0
2007-07-05 10:00:00,19.0,19.02,18.88,18.88,31200.0,17.7122,17.7308,17.6003,17.6003,31200.0
2007-07-05 10:30:00,18.88,18.9,18.81,18.86,59200.0,17.6003,17.6189,17.535,17.5817,59200.0
2007-07-05 11:00:00,18.86,18.89,18.72,18.87,30000.0,17.5817,17.6096,17.4511,17.591,30000.0
2007-07-05 11:30:00,18.87,18.93,18.86,18.89,32000.0,17.591,17.6469,17.5817,17.6096,32000.0
2007-07-05 12:00:00,18.89,18.89,18.76,18.76,30000.0,17.6096,17.6096,17.4884,17.4884,30000.0
2007-07-05 12:30:00,18.74,18.83,18.72,18.76,47400.0,17.4698,17.5537,17.4511,17.4884,47400.0
2007-07-05 13:00:00,18.77,18.87,18.77,18.79,22400.0,17.4978,17.591,17.4978,17.5164,22400.0
2007-07-05 13:30:00,18.79,18.85,18.77,18.8,39400.0,17.5164,17.5723,17.4978,17.5257,39400.0
2007-07-05 14:00:00,18.79,18.86,18.75,18.79,39000.0,17.5164,17.5817,17.4791,17.5164,39000.0
2007-07-05 14:30:00,18.79,18.89,18.78,18.78,28800.0,17.5164,17.6096,17.5071,17.5071,28800.0
2007-07-05 15:00:00,18.8,18.8,18.72,18.79,27600.0,17.5257,17.5257,17.4511,17.5164,27600.0
2007-07-05 15:30:00,18.79,18.83,18.75,18.8,34600.0,17.5164,17.5537,17.4791,17.5257,34600.0
2007-07-06 09:30:00,18.79,18.79,18.55,18.58,28400.0,17.5164,17.5164,17.2927,17.3206,28400.0
2007-07-06 10:00:00,18.6,18.86,18.58,18.86,23600.0,17.3393,17.5817,17.3206,17.5817,23600.0
2007-07-06 10:30:00,18.86,18.86,18.7,18.72,20600.0,17.5817,17.5817,17.4325,17.4511,20600.0
2007-07-06 11:00:00,18.72,18.84,18.71,18.84,12400.0,17.4511,17.563,17.4418,17.563,12400.0
2007-07-06 11:30:00,18.84,18.88,18.77,18.78,18600.0,17.563,17.6003,17.4978,17.5071,18600.0
2007-07-06 12:00:00,18.78,18.8,18.72,18.75,14200.0,17.5071,17.5257,17.4511,17.4791,14200.0
2007-07-06 12:30:00,18.73,18.81,18.72,18.81,17000.0,17.4605,17.535,17.4511,17.535,17000.0
2007-07-06 13:00:00,18.81,18.86,18.79,18.83,24200.0,17.535,17.5817,17.5164,17.5537,24200.0
2007-07-06 13:30:00,18.84,18.86,18.83,18.86,8200.0,17.563,17.5817,17.5537,17.5817,8200.0
2007-07-06 14:00:00,18.85,18.93,18.84,18.92,39200.0,17.5723,17.6469,17.563,17.6376,39200.0
2007-07-06 14:30:00,18.92,18.95,18.85,18.9,60400.0,17.6376,17.6656,17.5723,17.6189,60400.0
2007-07-06 15:00:00,18.9,18.91,18.84,18.84,55400.0,17.6189,17.6283,17.563,17.563,55400.0
2007-07-06 15:30:00,18.84,19.03,18.84,18.95,216000.0,17.563,17.7401,17.563,17.6656,216000.0
2007-07-09 09:30:00,19.02,19.05,18.9,18.93,23800.0,17.7308,17.7588,17.6189,17.6469,23800.0
2007-07-09 10:00:00,18.93,18.95,18.86,18.9,53600.0,17.6469,17.6656,17.5817,17.6189,53600.0
2007-07-09 10:30:00,18.91,18.97,18.89,18.91,32600.0,17.6283,17.6842,17.6096,17.6283,32600.0
2007-07-09 11:00:00,18.91,18.97,18.9,18.97,26600.0,17.6283,17.6842,17.6189,17.6842,26600.0
2007-07-09 11:30:00,18.97,19.07,18.97,19.06,19800.0,17.6842,17.7774,17.6842,17.7681,19800.0
2007-07-09 12:00:00,19.04,19.08,19.02,19.07,20000.0,17.7495,17.7867,17.7308,17.7774,20000.0
2007-07-09 12:30:00,19.08,19.13,19.07,19.09,20600.0,17.7867,17.8334,17.7774,17.7961,20600.0
2007-07-09 13:00:00,19.08,19.14,19.08,19.13,20200.0,17.7867,17.8427,17.7867,17.8334,20200.0
2007-07-09 13:30:00,19.11,19.14,19.1,19.13,12200.0,17.8147,17.8427,17.8054,17.8334,12200.0
2007-07-09 14:00:00,19.13,19.15,19.09,19.11,20400.0,17.8334,17.852,17.7961,17.8147,20400.0
2007-07-09 14:30:00,19.11,19.2,19.11,19.19,43600.0,17.8147,17.8986,17.8147,17.8893,43600.0
2007-07-09 15:00:00,19.18,19.2,19.13,19.14,40200.0,17.88,17.8986,17.8334,17.8427,40200.0
2007-07-09 15:30:00,19.14,19.15,19.0,19.03,70000.0,17.8427,17.852,17.7122,17.7401,70000.0
2007-07-10 09:30:00,20.31,20.31,18.88,19.04,95600.0,18.9334,18.9334,17.6003,17.7495,95600.0
2007-07-10 10:00:00,19.04,19.11,18.99,19.04,51400.0,17.7495,17.8147,17.7028,17.7495,51400.0
2007-07-10 10:30:00,19.05,19.09,19.0,19.08,44000.0,17.7588,17.7961,17.7122,17.7867,44000.0
2007-07-10 11:00:00,19.1,19.28,19.1,19.25,81000.0,17.8054,17.9732,17.8054,17.9452,81000.0
2007-07-10 11:30:00,19.25,19.34,19.25,19.31,65800.0,17.9452,18.0291,17.9452,18.0012,65800.0
2007-07-10 12:00:00,19.32,19.32,19.22,19.23,37000.0,18.0105,18.0105,17.9173,17.9266,37000.0
2007-07-10 12:30:00,19.24,19.29,19.2,19.25,50800.0,17.9359,17.9825,17.8986,17.9452,50800.0
2007-07-10 13:00:00,19.25,19.31,19.15,19.21,69800.0,17.9452,18.0012,17.852,17.9079,69800.0
2007-07-10 13:30:00,19.23,19.28,19.1,19.23,133600.0,17.9266,17.9732,17.8054,17.9266,133600.0
2007-07-10 14:00:00,19.24,19.3,19.18,19.24,89200.0,17.9359,17.9918,17.88,17.9359,89200.0
2007-07-10 14:30:00,19.25,19.29,19.2,19.25,84200.0,17.9452,17.9825,17.8986,17.9452,84200.0
2007-07-10 15:00:00,19.24,19.26,19.15,19.17,113400.0,17.9359,17.9545,17.852,17.8706,113400.0
2007-07-10 15:30:00,19.17,19.19,19.15,19.16,94400.0,17.8706,17.8893,17.852,17.8613,94400.0
2007-07-11 09:30:00,19.2,19.2,18.94,18.99,54600.0,17.8986,17.8986,17.6562,17.7028,54600.0
2007-07-11 10:00:00,19.01,19.09,18.96,19.0,55600.0,17.7215,17.7961,17.6749,17.7122,55600.0
2007-07-11 10:30:00,19.02,19.05,18.98,18.99,179400.0,17.7308,17.7588,17.6935,17.7028,179400.0
2007-07-11 11:00:00,18.99,19.07,18.93,19.05,127200.0,17.7028,17.7774,17.6469,17.7588,127200.0
2007-07-11 11:30:00,19.04,19.14,19.04,19.1,167800.0,17.7495,17.8427,17.7495,17.8054,167800.0
2007-07-11 12:00:00,19.12,19.18,19.01,19.06,48200.0,17.824,17.88,17.7215,17.7681,48200.0
2007-07-11 12:30:00,19.06,19.06,18.98,19.0,22800.0,17.7681,17.7681,17.6935,17.7122,22800.0
2007-07-11 13:00:00,19.0,19.06,18.99,19.06,38600.0,17.7122,17.7681,17.7028,17.7681,38600.0
2007-07-11 13:30:00,19.06,19.11,18.98,18.98,116600.0,17.7681,17.8147,17.6935,17.6935,116600.0
2007-07-11 14:00:00,18.98,19.07,18.96,19.04,49400.0,17.6935,17.7774,17.6749,17.7495,49400.0
2007-07-11 14:30:00,19.05,19.07,19.0,19.07,84800.0,17.7588,17.7774,17.7122,17.7774,84800.0
2007-07-11 15:00:00,19.07,19.09,19.04,19.07,53600.0,17.7774,17.7961,17.7495,17.7774,53600.0
2007-07-11 15:30:00,19.07,19.14,19.05,19.11,61200.0,17.7774,17.8427,17.7588,17.8147,61200.0
2007-07-12 09:30:00,19.31,19.4,19.25,19.28,60600.0,18.0012,18.0851,17.9452,17.9732,60600.0
2007-07-12 10:00:00,19.29,19.34,19.25,19.33,28800.0,17.9825,18.0291,17.9452,18.0198,28800.0
2007-07-12 10:30:00,19.34,19.48,19.34,19.45,48200.0,18.0291,18.1596,18.0291,18.1317,48200.0
2007-07-12 11:00:00,19.45,19.46,19.4,19.46,25800.0,18.1317,18.141,18.0851,18.141,25800.0
2007-07-12 11:30:00,19.46,19.5,19.42,19.42,36400.0,18.141,18.1783,18.1037,18.1037,36400.0
2007-07-12 12:00:00,19.42,19.47,19.42,19.45,22800.0,18.1037,18.1503,18.1037,18.1317,22800.0
2007-07-12 12:30:00,19.43,19.48,19.39,19.46,27600.0,18.113,18.1596,18.0757,18.141,27600.0
2007-07-12 13:00:00,19.46,19.54,19.46,19.54,50800.0,18.141,18.2156,18.141,18.2156,50800.0
2007-07-12 13:30:00,19.54,19.54,19.46,19.48,26800.0,18.2156,18.2156,18.141,18.1596,26800.0
2007-07-12 14:00:00,19.48,19.5,19.45,19.5,36800.0,18.1596,18.1783,18.1317,18.1783,36800.0
2007-07-12 14:30:00,19.5,19.54,19.49,19.54,32600.0,18.1783,18.2156,18.169,18.2156,32600.0
2007-07-12 15:00:00,19.52,19.54,19.5,19.54,52600.0,18.1969,18.2156,18.1783,18.2156,52600.0
2007-07-12 15:30:00,19.54,19.6,19.53,19.59,92400.0,18.2156,18.2715,18.2062,18.2622,92400.0
2007-07-13 09:30:00,19.46,19.55,19.32,19.54,214600.0,18.141,18.2249,18.0105,18.2156,214600.0
2007-07-13 10:00:00,19.54,19.61,19.54,19.55,65400.0,18.2156,18.2808,18.2156,18.2249,65400.0
2007-07-13 10:30:00,19.55,19.59,19.5,19.52,27200.0,18.2249,18.2622,18.1783,18.1969,27200.0
2007-07-13 11:00:00,19.54,19.59,19.52,19.54,33000.0,18.2156,18.2622,18.1969,18.2156,33000.0
2007-07-13 11:30:00,19.54,19.54,19.48,19.5,32400.0,18.2156,18.2156,18.1596,18.1783,32400.0
2007-07-13 12:00:00,19.5,19.54,19.5,19.5,23400.0,18.1783,18.2156,18.1783,18.1783,23400.0
2007-07-13 12:30:00,19.5,19.51,19.5,19.51,23200.0,18.1783,18.1876,18.1783,18.1876,23200.0
2007-07-13 13:00:00,19.5,19.53,19.5,19.52,22400.0,18.1783,18.2062,18.1783,18.1969,22400.0
2007-07-13 13:30:00,19.52,19.58,19.51,19.55,26600.0,18.1969,18.2529,18.1876,18.2249,26600.0
2007-07-13 14:00:00,19.55,19.59,19.5,19.51,24200.0,18.2249,18.2622,18.1783,18.1876,24200.0
2007-07-13 14:30:00,19.52,19.6,19.5,19.59,34400.0,18.1969,18.2715,18.1783,18.2622,34400.0
2007-07-13 15:00:00,19.58,19.58,19.48,19.54,40000.0,18.2529,18.2529,18.1596,18.2156,40000.0
2007-07-13 15:30:00,19.55,19.65,19.54,19.63,140200.0,18.2249,18.3181,18.2156,18.2995,140200.0
2007-07-16 09:30:00,19.58,19.75,19.56,19.62,39400.0,18.2529,18.4113,18.2342,18.2901,39400.0
2007-07-16 10:00:00,19.61,19.68,19.59,19.64,36600.0,18.2808,18.3461,18.2622,18.3088,36600.0
2007-07-16 10:30:00,19.64,19.88,19.61,19.83,129200.0,18.3088,18.5325,18.2808,18.4859,129200.0
2007-07-16 11:00:00,19.8,19.86,19.75,19.78,38800.0,18.4579,18.5139,18.4113,18.4393,38800.0
2007-07-16 11:30:00,19.78,19.82,19.76,19.79,26000.0,18.4393,18.4766,18.4207,18.4486,26000.0
2007-07-16 12:00:00,19.78,19.79,19.64,19.66,49200.0,18.4393,18.4486,18.3088,18.3274,49200.0
2007-07-16 12:30:00,19.66,19.77,19.66,19.75,22400.0,18.3274,18.43,18.3274,18.4113,22400.0
2007-07-16 13:00:00,19.75,19.76,19.58,19.6,46400.0,18.4113,18.4207,18.2529,18.2715,46400.0
2007-07-16 13:30:00,19.6,19.65,19.57,19.59,70800.0,18.2715,18.3181,18.2435,18.2622,70800.0
2007-07-16 14:00:00,19.59,19.65,19.56,19.65,55600.0,18.2622,18.3181,18.2342,18.3181,55600.0
2007-07-16 14:30:00,19.65,19.71,19.59,19.66,123800.0,18.3181,18.374,18.2622,18.3274,123800.0
2007-07-16 15:00:00,19.65,19.79,19.61,19.74,88000.0,18.3181,18.4486,18.2808,18.402,88000.0
2007-07-16 15:30:00,19.74,19.75,19.63,19.73,181200.0,18.402,18.4113,18.2995,18.3927,181200.0
2007-07-17 09:30:00,19.81,20.09,19.8,19.98,75400.0,18.4673,18.7283,18.4579,18.6257,75400.0
2007-07-17 10:00:00,19.96,20.06,19.92,20.04,84200.0,18.6071,18.7003,18.5698,18.6817,84200.0
2007-07-17 10:30:00,20.04,20.16,20.03,20.15,102800.0,18.6817,18.7935,18.6724,18.7842,102800.0
2007-07-17 11:00:00,20.15,20.25,20.14,20.17,111400.0,18.7842,18.8774,18.7749,18.8029,111400.0
2007-07-17 11:30:00,20.16,20.27,20.15,20.22,60200.0,18.7935,18.8961,18.7842,18.8495,60200.0
2007-07-17 12:00:00,20.22,20.26,20.14,20.21,112000.0,18.8495,18.8868,18.7749,18.8402,112000.0
2007-07-17 12:30:00,20.21,20.25,20.18,20.21,111600.0,18.8402,18.8774,18.8122,18.8402,111600.0
2007-07-17 13:00:00,20.21,20.25,20.19,20.2,72400.0,18.8402,18.8774,18.8215,18.8308,72400.0
2007-07-17 13:30:00,20.2,20.25,20.15,20.2,87000.0,18.8308,18.8774,18.7842,18.8308,87000.0
2007-07-17 14:00:00,20.18,20.31,20.18,20.31,80600.0,18.8122,18.9334,18.8122,18.9334,80600.0
2007-07-17 14:30:00,20.31,20.31,20.25,20.26,54600.0,18.9334,18.9334,18.8774,18.8868,54600.0
2007-07-17 15:00:00,20.27,20.29,20.25,20.27,100400.0,18.8961,18.9147,18.8774,18.8961,100400.0
2007-07-17 15:30:00,20.27,20.31,20.1,20.11,237400.0,18.8961,18.9334,18.7376,18.7469,237400.0
2007-07-18 09:30:00,20.18,20.6,20.17,20.5,181400.0,18.8122,19.2037,18.8029,19.1105,181400.0
2007-07-18 10:00:00,20.52,20.64,20.25,20.32,73400.0,19.1291,19.241,18.8774,18.9427,73400.0
2007-07-18 10:30:00,20.31,20.54,20.28,20.48,91200.0,18.9334,19.1478,18.9054,19.0919,91200.0
2007-07-18 11:00:00,20.49,20.49,20.36,20.36,59800.0,19.1012,19.1012,18.98,18.98,59800.0
2007-07-18 11:30:00,20.38,20.4,20.32,20.38,71200.0,18.9986,19.0173,18.9427,18.9986,71200.0
2007-07-18 12:00:00,20.39,20.43,20.27,20.28,87000.0,19.008,19.0452,18.8961,18.9054,87000.0
2007-07-18 12:30:00,20.29,20.36,20.25,20.32,37000.0,18.9147,18.98,18.8774,18.9427,37000.0
2007-07-18 13:00:00,20.31,20.38,20.31,20.36,42200.0,18.9334,18.9986,18.9334,18.98,42200.0
2007-07-18 13:30:00,20.36,20.44,20.35,20.38,37400.0,18.98,19.0546,18.9707,18.9986,37400.0
2007-07-18 14:00:00,20.38,20.41,20.31,20.34,57600.0,18.9986,19.0266,18.9334,18.9613,57600.0
2007-07-18 14:30:00,20.34,20.41,20.31,20.36,68600.0,18.9613,19.0266,18.9334,18.98,68600.0
2007-07-18 15:00:00,20.35,20.38,20.32,20.33,66000.0,18.9707,18.9986,18.9427,18.952,66000.0
2007-07-18 15:30:00,20.34,20.48,20.33,20.45,102600.0,18.9613,19.0919,18.952,19.0639,102600.0
2007-07-19 09:30:00,20.64,20.64,20.42,20.43,34400.0,19.241,19.241,19.0359,19.0452,34400.0
2007-07-19 10:00:00,20.43,20.5,20.38,20.5,63200.0,19.0452,19.1105,18.9986,19.1105,63200.0
2007-07-19 10:30:00,20.48,20.48,20.24,20.28,130200.0,19.0919,19.0919,18.8681,18.9054,130200.0
2007-07-19 11:00:00,20.28,20.5,20.28,20.43,85600.0,18.9054,19.1105,18.9054,19.0452,85600.0
2007-07-19 11:30:00,20.43,20.48,20.43,20.48,22200.0,19.0452,19.0919,19.0452,19.0919,22200.0
2007-07-19 12:00:00,20.48,20.63,20.43,20.59,93600.0,19.0919,19.2317,19.0452,19.1944,93600.0
2007-07-19 12:30:00,20.57,20.57,20.5,20.5,28200.0,19.1758,19.1758,19.1105,19.1105,28200.0
2007-07-19 13:00:00,20.49,20.51,20.48,20.5,35600.0,19.1012,19.1198,19.0919,19.1105,35600.0
2007-07-19 13:30:00,20.5,20.55,20.5,20.52,36600.0,19.1105,19.1571,19.1105,19.1291,36600.0
2007-07-19 14:00:00,20.5,20.54,20.48,20.54,66600.0,19.1105,19.1478,19.0919,19.1478,66600.0
2007-07-19 14:30:00,20.52,20.63,20.51,20.58,70600.0,19.1291,19.2317,19.1198,19.1851,70600.0
2007-07-19 15:00:00,20.58,20.7,20.58,20.68,97600.0,19.1851,19.2969,19.1851,19.2783,97600.0
2007-07-19 15:30:00,20.68,20.73,20.6,20.65,99200.0,19.2783,19.3249,19.2037,19.2503,99200.0
2007-07-20 09:30:00,20.61,20.69,20.34,20.41,207000.0,19.213,19.2876,18.9613,19.0266,207000.0
2007-07-20 10:00:00,20.45,20.5,20.43,20.45,84800.0,19.0639,19.1105,19.0452,19.0639,84800.0
2007-07-20 10:30:00,20.45,20.49,20.25,20.3,57400.0,19.0639,19.1012,18.8774,18.9241,57400.0
2007-07-20 11:00:00,20.29,20.34,20.25,20.28,78800.0,18.9147,18.9613,18.8774,18.9054,78800.0
2007-07-20 11:30:00,20.28,20.36,20.25,20.27,86600.0,18.9054,18.98,18.8774,18.8961,86600.0
2007-07-20 12:00:00,20.27,20.44,20.25,20.44,112000.0,18.8961,19.0546,18.8774,19.0546,112000.0
2007-07-20 12:30:00,20.44,20.46,20.33,20.36,87200.0,19.0546,19.0732,18.952,18.98,87200.0
2007-07-20 13:00:00,20.36,20.41,20.32,20.36,57400.0,18.98,19.0266,18.9427,18.98,57400.0
2007-07-20 13:30:00,20.36,20.51,20.36,20.41,66600.0,18.98,19.1198,18.98,19.0266,66600.0
2007-07-20 14:00:00,20.4,20.66,20.34,20.55,87600.0,19.0173,19.2597,18.9613,19.1571,87600.0
2007-07-20 14:30:00,20.54,20.57,20.38,20.43,66200.0,19.1478,19.1758,18.9986,19.0452,66200.0
2007-07-20 15:00:00,20.42,20.49,20.35,20.49,89000.0,19.0359,19.1012,18.9707,19.1012,89000.0
2007-07-20 15:30:00,20.48,20.5,20.41,20.48,326800.0,19.0919,19.1105,19.0266,19.0919,326800.0
2007-07-23 09:30:00,20.53,20.62,20.5,20.54,38800.0,19.1385,19.2224,19.1105,19.1478,38800.0
2007-07-23 10:00:00,20.53,20.55,20.27,20.32,139400.0,19.1385,19.1571,18.8961,18.9427,139400.0
2007-07-23 10:30:00,20.32,20.36,20.25,20.36,61400.0,18.9427,18.98,18.8774,18.98,61400.0
2007-07-23 11:00:00,20.4,20.4,20.31,20.38,48000.0,19.0173,19.0173,18.9334,18.9986,48000.0
2007-07-23 11:30:00,20.38,20.39,20.25,20.31,40400.0,18.9986,19.008,18.8774,18.9334,40400.0
2007-07-23 12:00:00,20.31,20.35,20.25,20.25,63200.0,18.9334,18.9707,18.8774,18.8774,63200.0
2007-07-23 12:30:00,20.26,20.3,20.25,20.26,20000.0,18.8868,18.9241,18.8774,18.8868,20000.0
2007-07-23 13:00:00,20.26,20.35,20.25,20.25,44800.0,18.8868,18.9707,18.8774,18.8774,44800.0
2007-07-23 13:30:00,20.25,20.3,20.25,20.28,41400.0,18.8774,18.9241,18.8774,18.9054,41400.0
2007-07-23 14:00:00,20.28,20.29,20.24,20.28,61400.0,18.9054,18.9147,18.8681,18.9054,61400.0
2007-07-23 14:30:00,20.25,20.34,20.24,20.28,49400.0,18.8774,18.9613,18.8681,18.9054,49400.0
2007-07-23 15:00:00,20.28,20.32,20.25,20.3,97200.0,18.9054,18.9427,18.8774,18.9241,97200.0
2007-07-23 15:30:00,20.3,20.33,20.25,20.27,129800.0,18.9241,18.952,18.8774,18.8961,129800.0
2007-07-24 09:30:00,20.25,20.3,19.8,19.89,259800.0,18.8774,18.9241,18.4579,18.5418,259800.0
2007-07-24 10:00:00,19.9,20.0,19.88,19.91,108600.0,18.5512,18.6444,18.5325,18.5605,108600.0
2007-07-24 10:30:00,19.93,20.04,19.86,20.0,111200.0,18.5791,18.6817,18.5139,18.6444,111200.0
2007-07-24 11:00:00,20.0,20.02,19.97,19.99,129400.0,18.6444,18.663,18.6164,18.6351,129400.0
2007-07-24 11:30:00,19.99,20.03,19.95,20.0,228200.0,18.6351,18.6724,18.5978,18.6444,228200.0
2007-07-24 12:00:00,20.0,20.05,19.97,20.01,93600.0,18.6444,18.691,18.6164,18.6537,93600.0
2007-07-24 12:30:00,20.02,20.08,19.98,20.04,123800.0,18.663,18.719,18.6257,18.6817,123800.0
2007-07-24 13:00:00,20.03,20.11,20.0,20.04,74600.0,18.6724,18.7469,18.6444,18.6817,74600.0
2007-07-24 13:30:00,20.04,20.21,20.04,20.09,146400.0,18.6817,18.8402,18.6817,18.7283,146400.0
2007-07-24 14:00:00,20.1,20.2,20.06,20.15,154000.0,18.7376,18.8308,18.7003,18.7842,154000.0
2007-07-24 14:30:00,20.15,20.24,20.12,20.15,164000.0,18.7842,18.8681,18.7563,18.7842,164000.0
2007-07-24 15:00:00,20.15,20.16,20.0,20.09,260000.0,18.7842,18.7935,18.6444,18.7283,260000.0
2007-07-24 15:30:00,20.09,20.15,20.06,20.06,309600.0,18.7283,18.7842,18.7003,18.7003,309600.0
2007-07-25 09:30:00,20.23,20.23,19.96,20.06,100600.0,18.8588,18.8588,18.6071,18.7003,100600.0
2007-07-25 10:00:00,20.09,20.17,19.89,19.95,139800.0,18.7283,18.8029,18.5418,18.5978,139800.0
2007-07-25 10:30:00,19.96,19.99,19.76,19.86,145800.0,18.6071,18.6351,18.4207,18.5139,145800.0
2007-07-25 11:00:00,19.86,19.92,19.68,19.74,134200.0,18.5139,18.5698,18.3461,18.402,134200.0
2007-07-25 11:30:00,19.74,19.9,19.74,19.8,120800.0,18.402,18.5512,18.402,18.4579,120800.0
2007-07-25 12:00:00,19.8,19.97,19.72,19.91,83600.0,18.4579,18.6164,18.3834,18.5605,83600.0
2007-07-25 12:30:00,19.9,19.91,19.78,19.81,32000.0,18.5512,18.5605,18.4393,18.4673,32000.0
2007-07-25 13:00:00,19.8,19.86,19.67,19.74,64800.0,18.4579,18.5139,18.3368,18.402,64800.0
2007-07-25 13:30:00,19.76,19.76,19.58,19.58,98000.0,18.4207,18.4207,18.2529,18.2529,98000.0
2007-07-25 14:00:00,19.59,19.75,19.55,19.74,80800.0,18.2622,18.4113,18.2249,18.402,80800.0
2007-07-25 14:30:00,19.73,19.84,19.68,19.77,91000.0,18.3927,18.4952,18.3461,18.43,91000.0
2007-07-25 15:00:00,19.78,20.05,19.77,19.96,99000.0,18.4393,18.691,18.43,18.6071,99000.0
2007-07-25 15:30:00,19.96,20.23,19.89,20.17,358400.0,18.6071,18.8588,18.5418,18.8029,358400.0
2007-07-26 09:30:00,20.01,20.38,19.98,20.16,165600.0,18.6537,18.9986,18.6257,18.7935,165600.0
2007-07-26 10:00:00,20.15,20.21,20.06,20.18,171600.0,18.7842,18.8402,18.7003,18.8122,171600.0
2007-07-26 10:30:00,20.19,20.32,20.15,20.3,154600.0,18.8215,18.9427,18.7842,18.9241,154600.0
2007-07-26 11:00:00,20.27,20.47,20.24,20.31,262600.0,18.8961,19.0825,18.8681,18.9334,262600.0
2007-07-26 11:30:00,20.31,20.32,20.13,20.19,195400.0,18.9334,18.9427,18.7656,18.8215,195400.0
2007-07-26 12:00:00,20.18,20.18,19.88,19.96,122200.0,18.8122,18.8122,18.5325,18.6071,122200.0
2007-07-26 12:30:00,19.95,20.13,19.83,20.05,204000.0,18.5978,18.7656,18.4859,18.691,204000.0
2007-07-26 13:00:00,20.1,20.13,19.81,19.87,93400.0,18.7376,18.7656,18.4673,18.5232,93400.0
2007-07-26 13:30:00,19.87,19.88,19.6,19.6,91400.0,18.5232,18.5325,18.2715,18.2715,91400.0
2007-07-26 14:00:00,19.6,19.67,19.43,19.65,168400.0,18.2715,18.3368,18.113,18.3181,168400.0
2007-07-26 14:30:00,19.65,19.81,19.58,19.75,172200.0,18.3181,18.4673,18.2529,18.4113,172200.0
2007-07-26 15:00:00,19.77,19.93,19.72,19.86,166800.0,18.43,18.5791,18.3834,18.5139,166800.0
2007-07-26 15:30:00,19.86,20.1,19.85,20.04,245800.0,18.5139,18.7376,18.5046,18.6817,245800.0
2007-07-27 09:30:00,19.95,19.95,19.48,19.76,86000.0,18.5978,18.5978,18.1596,18.4207,86000.0
2007-07-27 10:00:00,19.75,20.2,19.71,20.18,70400.0,18.4113,18.8308,18.374,18.8122,70400.0
2007-07-27 10:30:00,20.16,20.17,19.93,20.04,98200.0,18.7935,18.8029,18.5791,18.6817,98200.0
2007-07-27 11:00:00,20.03,20.09,19.95,20.04,146800.0,18.6724,18.7283,18.5978,18.6817,146800.0
2007-07-27 11:30:00,20.04,20.11,19.95,20.02,88200.0,18.6817,18.7469,18.5978,18.663,88200.0
2007-07-27 12:00:00,20.0,20.03,19.88,19.93,83000.0,18.6444,18.6724,18.5325,18.5791,83000.0
2007-07-27 12:30:00,19.95,20.09,19.89,20.05,63000.0,18.5978,18.7283,18.5418,18.691,63000.0
2007-07-27 13:00:00,20.03,20.2,20.0,20.04,72400.0,18.6724,18.8308,18.6444,18.6817,72400.0
2007-07-27 13:30:00,20.03,20.21,20.02,20.14,78200.0,18.6724,18.8402,18.663,18.7749,78200.0
2007-07-27 14:00:00,20.15,20.2,19.98,20.0,143800.0,18.7842,18.8308,18.6257,18.6444,143800.0
2007-07-27 14:30:00,20.0,20.22,19.95,20.21,92800.0,18.6444,18.8495,18.5978,18.8402,92800.0
2007-07-27 15:00:00,20.22,20.29,20.0,20.14,97800.0,18.8495,18.9147,18.6444,18.7749,97800.0
2007-07-27 15:30:00,20.13,20.14,19.86,19.89,184200.0,18.7656,18.7749,18.5139,18.5418,184200.0
2007-07-30 09:30:00,19.8,19.99,19.63,19.95,83200.0,18.4579,18.6351,18.2995,18.5978,83200.0
2007-07-30 10:00:00,19.96,20.08,19.85,20.04,50000.0,18.6071,18.719,18.5046,18.6817,50000.0
2007-07-30 10:30:00,20.04,20.24,19.96,20.21,202600.0,18.6817,18.8681,18.6071,18.8402,202600.0
2007-07-30 11:00:00,20.21,20.35,20.17,20.18,130800.0,18.8402,18.9707,18.8029,18.8122,130800.0
2007-07-30 11:30:00,20.18,20.28,20.07,20.18,104400.0,18.8122,18.9054,18.7096,18.8122,104400.0
2007-07-30 12:00:00,20.19,20.19,20.0,20.01,65600.0,18.8215,18.8215,18.6444,18.6537,65600.0
2007-07-30 12:30:00,20.02,20.12,20.01,20.1,79200.0,18.663,18.7563,18.6537,18.7376,79200.0
2007-07-30 13:00:00,20.12,20.18,20.1,20.16,96200.0,18.7563,18.8122,18.7376,18.7935,96200.0
2007-07-30 13:30:00,20.14,20.35,20.1,20.31,69400.0,18.7749,18.9707,18.7376,18.9334,69400.0
2007-07-30 14:00:00,20.31,20.38,20.24,20.25,63000.0,18.9334,18.9986,18.8681,18.8774,63000.0
2007-07-30 14:30:00,20.24,20.38,20.24,20.34,95800.0,18.8681,18.9986,18.8681,18.9613,95800.0
2007-07-30 15:00:00,20.34,20.39,20.3,20.34,85000.0,18.9613,19.008,18.9241,18.9613,85000.0
2007-07-30 15:30:00,20.34,20.4,20.28,20.28,132200.0,18.9613,19.0173,18.9054,18.9054,132200.0
2007-07-31 09:30:00,20.43,20.65,20.39,20.65,239800.0,19.0452,19.2503,19.008,19.2503,239800.0
2007-07-31 10:00:00,20.65,20.67,20.43,20.47,343400.0,19.2503,19.269,19.0452,19.0825,343400.0
2007-07-31 10:30:00,20.46,20.46,20.27,20.31,164400.0,19.0732,19.0732,18.8961,18.9334,164400.0
2007-07-31 11:00:00,20.29,20.44,20.25,20.44,97200.0,18.9147,19.0546,18.8774,19.0546,97200.0
2007-07-31 11:30:00,20.48,20.61,20.48,20.61,78800.0,19.0919,19.213,19.0919,19.213,78800.0
2007-07-31 12:00:00,20.62,20.87,20.6,20.77,230600.0,19.2224,19.4554,19.2037,19.3622,230600.0
2007-07-31 12:30:00,20.76,20.89,20.76,20.87,139200.0,19.3529,19.4741,19.3529,19.4554,139200.0
2007-07-31 13:00:00,20.88,20.98,20.85,20.88,117000.0,19.4647,19.558,19.4368,19.4647,117000.0
2007-07-31 13:30:00,20.9,21.0,20.9,20.96,114400.0,19.4834,19.5766,19.4834,19.5393,114400.0
2007-07-31 14:00:00,20.98,21.0,20.85,20.86,124800.0,19.558,19.5766,19.4368,19.4461,124800.0
2007-07-31 14:30:00,20.88,20.88,20.67,20.81,155800.0,19.4647,19.4647,19.269,19.3995,155800.0
2007-07-31 15:00:00,20.79,20.84,20.69,20.79,104000.0,19.3808,19.4275,19.2876,19.3808,104000.0
2007-07-31 15:30:00,20.81,20.82,20.2,20.39,478400.0,19.3995,19.4088,18.8308,19.008,478400.0
2007-08-01 09:30:00,20.42,20.56,20.23,20.42,181200.0,19.0359,19.1664,18.8588,19.0359,181200.0
2007-08-01 10:00:00,20.43,20.65,20.38,20.63,158800.0,19.0452,19.2503,18.9986,19.2317,158800.0
2007-08-01 10:30:00,20.63,20.68,20.43,20.46,197200.0,19.2317,19.2783,19.0452,19.0732,197200.0
2007-08-01 11:00:00,20.43,20.5,20.35,20.41,140800.0,19.0452,19.1105,18.9707,19.0266,140800.0
2007-08-01 11:30:00,20.41,20.5,20.36,20.48,55000.0,19.0266,19.1105,18.98,19.0919,55000.0
2007-08-01 12:00:00,20.48,20.48,20.32,20.38,144200.0,19.0919,19.0919,18.9427,18.9986,144200.0
2007-08-01 12:30:00,20.39,20.47,20.28,20.35,204000.0,19.008,19.0825,18.9054,18.9707,204000.0
2007-08-01 13:00:00,20.36,20.36,20.1,20.13,87800.0,18.98,18.98,18.7376,18.7656,87800.0
2007-08-01 13:30:00,20.17,20.23,20.13,20.19,74800.0,18.8029,18.8588,18.7656,18.8215,74800.0
2007-08-01 14:00:00,20.18,20.21,20.11,20.13,72800.0,18.8122,18.8402,18.7469,18.7656,72800.0
2007-08-01 14:30:00,20.14,20.19,19.82,19.88,137800.0,18.7749,18.8215,18.4766,18.5325,137800.0
2007-08-01 15:00:00,19.86,20.03,19.83,20.0,106200.0,18.5139,18.6724,18.4859,18.6444,106200.0
2007-08-01 15:30:00,20.0,20.23,19.99,20.2,243000.0,18.6444,18.8588,18.6351,18.8308,243000.0
2007-08-02 09:30:00,20.35,20.7,20.31,20.49,71800.0,18.9707,19.2969,18.9334,19.1012,71800.0
2007-08-02 10:00:00,20.47,20.48,20.08,20.12,189400.0,19.0825,19.0919,18.719,18.7563,189400.0
2007-08-02 10:30:00,20.11,20.11,19.96,19.96,143600.0,18.7469,18.7469,18.6071,18.6071,143600.0
2007-08-02 11:00:00,19.96,20.03,19.9,19.98,145000.0,18.6071,18.6724,18.5512,18.6257,145000.0
2007-08-02 11:30:00,19.99,20.11,19.88,19.96,145600.0,18.6351,18.7469,18.5325,18.6071,145600.0
2007-08-02 12:00:00,19.97,20.01,19.85,19.89,173800.0,18.6164,18.6537,18.5046,18.5418,173800.0
2007-08-02 12:30:00,19.9,20.02,19.86,19.91,88000.0,18.5512,18.663,18.5139,18.5605,88000.0
2007-08-02 13:00:00,19.9,19.92,19.79,19.83,76800.0,18.5512,18.5698,18.4486,18.4859,76800.0
2007-08-02 13:30:00,19.85,19.92,19.76,19.88,91200.0,18.5046,18.5698,18.4207,18.5325,91200.0
2007-08-02 14:00:00,19.88,19.93,19.81,19.81,84200.0,18.5325,18.5791,18.4673,18.4673,84200.0
2007-08-02 14:30:00,19.83,19.88,19.78,19.85,112400.0,18.4859,18.5325,18.4393,18.5046,112400.0
2007-08-02 15:00:00,19.86,19.93,19.78,19.92,172200.0,18.5139,18.5791,18.4393,18.5698,172200.0
2007-08-02 15:30:00,19.91,19.95,19.75,19.82,294800.0,18.5605,18.5978,18.4113,18.4766,294800.0
2007-08-03 09:30:00,19.89,19.89,19.44,19.49,83400.0,18.5418,18.5418,18.1223,18.169,83400.0
2007-08-03 10:00:00,19.49,19.59,19.36,19.54,145200.0,18.169,18.2622,18.0478,18.2156,145200.0
2007-08-03 10:30:00,19.54,19.59,19.36,19.56,170000.0,18.2156,18.2622,18.0478,18.2342,170000.0
2007-08-03 11:00:00,19.55,19.61,19.49,19.57,77600.0,18.2249,18.2808,18.169,18.2435,77600.0
2007-08-03 11:30:00,19.55,19.56,19.47,19.51,78400.0,18.2249,18.2342,18.1503,18.1876,78400.0
2007-08-03 12:00:00,19.49,19.5,19.35,19.38,141200.0,18.169,18.1783,18.0384,18.0664,141200.0
2007-08-03 12:30:00,19.38,19.41,19.33,19.35,69200.0,18.0664,18.0944,18.0198,18.0384,69200.0
2007-08-03 13:00:00,19.35,19.41,19.33,19.38,48200.0,18.0384,18.0944,18.0198,18.0664,48200.0
2007-08-03 13:30:00,19.37,19.49,19.32,19.45,97200.0,18.0571,18.169,18.0105,18.1317,97200.0
2007-08-03 14:00:00,19.44,19.53,19.43,19.47,248600.0,18.1223,18.2062,18.113,18.1503,248600.0
2007-08-03 14:30:00,19.47,19.53,19.42,19.46,174400.0,18.1503,18.2062,18.1037,18.141,174400.0
2007-08-03 15:00:00,19.46,19.5,19.32,19.32,305800.0,18.141,18.1783,18.0105,18.0105,305800.0
2007-08-03 15:30:00,19.32,19.39,19.13,19.14,243600.0,18.0105,18.0757,17.8334,17.8427,243600.0
2007-08-06 09:30:00,19.24,19.37,19.11,19.23,147800.0,17.9359,18.0571,17.8147,17.9266,147800.0
2007-08-06 10:00:00,19.23,19.23,18.81,18.85,110400.0,17.9266,17.9266,17.535,17.5723,110400.0
2007-08-06 10:30:00,18.85,19.03,18.82,18.93,205400.0,17.5723,17.7401,17.5444,17.6469,205400.0
2007-08-06 11:00:00,18.94,19.15,18.92,19.12,148200.0,17.6562,17.852,17.6376,17.824,148200.0
2007-08-06 11:30:00,19.12,19.15,19.0,19.08,133400.0,17.824,17.852,17.7122,17.7867,133400.0
2007-08-06 12:00:00,19.08,19.08,18.99,19.04,66000.0,17.7867,17.7867,17.7028,17.7495,66000.0
2007-08-06 12:30:00,19.04,19.17,19.03,19.16,74600.0,17.7495,17.8706,17.7401,17.8613,74600.0
2007-08-06 13:00:00,19.15,19.19,19.04,19.17,76400.0,17.852,17.8893,17.7495,17.8706,76400.0
2007-08-06 13:30:00,19.15,19.19,19.07,19.17,85800.0,17.852,17.8893,17.7774,17.8706,85800.0
2007-08-06 14:00:00,19.15,19.34,19.13,19.25,100800.0,17.852,18.0291,17.8334,17.9452,100800.0
2007-08-06 14:30:00,19.27,19.35,19.24,19.3,112000.0,17.9639,18.0384,17.9359,17.9918,112000.0
2007-08-06 15:00:00,19.31,19.45,19.29,19.45,153200.0,18.0012,18.1317,17.9825,18.1317,153200.0
2007-08-06 15:30:00,19.44,19.52,19.39,19.5,223400.0,18.1223,18.1969,18.0757,18.1783,223400.0
2007-08-07 09:30:00,19.4,19.49,19.16,19.36,71200.0,18.0851,18.169,17.8613,18.0478,71200.0
2007-08-07 10:00:00,19.34,19.47,19.32,19.38,62000.0,18.0291,18.1503,18.0105,18.0664,62000.0
2007-08-07 10:30:00,19.38,19.38,19.2,19.25,128000.0,18.0664,18.0664,17.8986,17.9452,128000.0
2007-08-07 11:00:00,19.24,19.31,19.2,19.28,89400.0,17.9359,18.0012,17.8986,17.9732,89400.0
2007-08-07 11:30:00,19.27,19.28,19.15,19.24,101400.0,17.9639,17.9732,17.852,17.9359,101400.0
2007-08-07 12:00:00,19.24,19.31,19.24,19.25,67000.0,17.9359,18.0012,17.9359,17.9452,67000.0
2007-08-07 12:30:00,19.26,19.29,19.17,19.25,102400.0,17.9545,17.9825,17.8706,17.9452,102400.0
2007-08-07 13:00:00,19.25,19.35,19.24,19.35,69000.0,17.9452,18.0384,17.9359,18.0384,69000.0
2007-08-07 13:30:00,19.34,19.36,19.31,19.36,63800.0,18.0291,18.0478,18.0012,18.0478,63800.0
2007-08-07 14:00:00,19.36,19.39,19.23,19.3,210600.0,18.0478,18.0757,17.9266,17.9918,210600.0
2007-08-07 14:30:00,19.29,19.43,19.18,19.41,179400.0,17.9825,18.113,17.88,18.0944,179400.0
2007-08-07 15:00:00,19.43,19.61,19.39,19.52,227600.0,18.113,18.2808,18.0757,18.1969,227600.0
2007-08-07 15:30:00,19.5,19.57,19.24,19.36,203000.0,18.1783,18.2435,17.9359,18.0478,203000.0
2007-08-08 09:30:00,19.61,19.75,19.5,19.75,126000.0,18.2808,18.4113,18.1783,18.4113,126000.0
2007-08-08 10:00:00,19.74,19.91,19.72,19.8,128200.0,18.402,18.5605,18.3834,18.4579,128200.0
2007-08-08 10:30:00,19.8,19.88,19.7,19.75,98200.0,18.4579,18.5325,18.3647,18.4113,98200.0
2007-08-08 11:00:00,19.74,19.74,19.5,19.54,119600.0,18.402,18.402,18.1783,18.2156,119600.0
2007-08-08 11:30:00,19.54,19.6,19.45,19.48,112800.0,18.2156,18.2715,18.1317,18.1596,112800.0
2007-08-08 12:00:00,19.48,19.5,19.39,19.5,91200.0,18.1596,18.1783,18.0757,18.1783,91200.0
2007-08-08 12:30:00,19.5,19.58,19.49,19.53,64000.0,18.1783,18.2529,18.169,18.2062,64000.0
2007-08-08 13:00:00,19.53,19.71,19.48,19.48,86000.0,18.2062,18.374,18.1596,18.1596,86000.0
2007-08-08 13:30:00,19.49,19.77,19.49,19.77,136000.0,18.169,18.43,18.169,18.43,136000.0
2007-08-08 14:00:00,19.77,20.11,19.75,20.1,167000.0,18.43,18.7469,18.4113,18.7376,167000.0
2007-08-08 14:30:00,20.09,20.22,19.67,19.67,176400.0,18.7283,18.8495,18.3368,18.3368,176400.0
2007-08-08 15:00:00,19.68,19.7,19.38,19.43,251400.0,18.3461,18.3647,18.0664,18.113,251400.0
2007-08-08 15:30:00,19.43,19.54,19.18,19.32,229400.0,18.113,18.2156,17.88,18.0105,229400.0
2007-08-09 09:30:00,18.97,19.06,18.35,18.8,144200.0,17.6842,17.7681,17.1062,17.5257,144200.0
2007-08-09 10:00:00,18.8,18.8,18.39,18.58,209800.0,17.5257,17.5257,17.1435,17.3206,209800.0
2007-08-09 10:30:00,18.58,18.95,18.56,18.93,166200.0,17.3206,17.6656,17.302,17.6469,166200.0
2007-08-09 11:00:00,18.94,19.2,18.93,19.09,124800.0,17.6562,17.8986,17.6469,17.7961,124800.0
2007-08-09 11:30:00,19.07,19.15,19.04,19.11,207800.0,17.7774,17.852,17.7495,17.8147,207800.0
2007-08-09 12:00:00,19.12,19.16,19.04,19.08,121200.0,17.824,17.8613,17.7495,17.7867,121200.0
2007-08-09 12:30:00,19.07,19.1,18.94,19.05,109600.0,17.7774,17.8054,17.6562,17.7588,109600.0
2007-08-09 13:00:00,19.05,19.08,18.98,19.04,212200.0,17.7588,17.7867,17.6935,17.7495,212200.0
2007-08-09 13:30:00,19.05,19.14,19.0,19.04,151000.0,17.7588,17.8427,17.7122,17.7495,151000.0
2007-08-09 14:00:00,19.03,19.04,18.95,18.97,135200.0,17.7401,17.7495,17.6656,17.6842,135200.0
2007-08-09 14:30:00,18.94,18.97,18.81,18.81,117200.0,17.6562,17.6842,17.535,17.535,117200.0
2007-08-09 15:00:00,18.79,18.9,18.67,18.89,123600.0,17.5164,17.6189,17.4045,17.6096,123600.0
2007-08-09 15:30:00,18.88,19.01,18.8,18.92,179800.0,17.6003,17.7215,17.5257,17.6376,179800.0
2007-08-10 09:30:00,18.48,18.95,18.4,18.81,95800.0,17.2274,17.6656,17.1528,17.535,95800.0
2007-08-10 10:00:00,18.8,18.85,18.5,18.52,71600.0,17.5257,17.5723,17.2461,17.2647,71600.0
2007-08-10 10:30:00,18.55,18.78,18.5,18.73,76400.0,17.2927,17.5071,17.2461,17.4605,76400.0
2007-08-10 11:00:00,18.73,19.02,18.68,18.78,146200.0,17.4605,17.7308,17.4139,17.5071,146200.0
2007-08-10 11:30:00,18.78,19.43,18.75,19.43,60000.0,17.5071,18.113,17.4791,18.113,60000.0
2007-08-10 12:00:00,19.42,19.79,19.29,19.65,138400.0,18.1037,18.4486,17.9825,18.3181,138400.0
2007-08-10 12:30:00,19.63,19.74,19.42,19.55,110800.0,18.2995,18.402,18.1037,18.2249,110800.0
2007-08-10 13:00:00,19.56,20.18,19.55,19.94,104200.0,18.2342,18.8122,18.2249,18.5885,104200.0
2007-08-10 13:30:00,19.96,19.96,19.63,19.82,90000.0,18.6071,18.6071,18.2995,18.4766,90000.0
2007-08-10 14:00:00,19.82,20.18,19.82,20.01,104400.0,18.4766,18.8122,18.4766,18.6537,104400.0
2007-08-10 14:30:00,19.99,20.1,19.93,20.04,95400.0,18.6351,18.7376,18.5791,18.6817,95400.0
2007-08-10 15:00:00,20.04,20.11,19.85,19.97,156000.0,18.6817,18.7469,18.5046,18.6164,156000.0
2007-08-10 15:30:00,19.95,20.07,19.81,20.0,158800.0,18.5978,18.7096,18.4673,18.6444,158800.0
2007-08-13 09:30:00,20.32,20.33,20.18,20.18,46200.0,18.9427,18.952,18.8122,18.8122,46200.0
2007-08-13 10:00:00,20.17,20.41,20.16,20.33,63000.0,18.8029,19.0266,18.7935,18.952,63000.0
2007-08-13 10:30:00,20.34,20.34,19.67,19.71,134400.0,18.9613,18.9613,18.3368,18.374,134400.0
2007-08-13 11:00:00,19.72,19.77,19.63,19.73,71400.0,18.3834,18.43,18.2995,18.3927,71400.0
2007-08-13 11:30:00,19.73,19.86,19.63,19.71,57800.0,18.3927,18.5139,18.2995,18.374,57800.0
2007-08-13 12:00:00,19.71,19.71,19.6,19.61,69200.0,18.374,18.374,18.2715,18.2808,69200.0
2007-08-13 12:30:00,19.61,19.66,19.51,19.59,41600.0,18.2808,18.3274,18.1876,18.2622,41600.0
2007-08-13 13:00:00,19.59,19.6,19.25,19.36,70000.0,18.2622,18.2715,17.9452,18.0478,70000.0
2007-08-13 13:30:00,19.36,19.75,19.33,19.73,50600.0,18.0478,18.4113,18.0198,18.3927,50600.0
2007-08-13 14:00:00,19.75,19.75,19.54,19.57,55000.0,18.4113,18.4113,18.2156,18.2435,55000.0
2007-08-13 14:30:00,19.59,19.65,19.55,19.64,69000.0,18.2622,18.3181,18.2249,18.3088,69000.0
2007-08-13 15:00:00,19.6,19.66,19.48,19.56,76000.0,18.2715,18.3274,18.1596,18.2342,76000.0
2007-08-13 15:30:00,19.56,19.64,19.45,19.49,127200.0,18.2342,18.3088,18.1317,18.169,127200.0
2007-08-14 09:30:00,19.57,20.03,19.42,19.98,73200.0,18.2435,18.6724,18.1037,18.6257,73200.0
2007-08-14 10:00:00,20.0,20.0,19.75,19.82,113200.0,18.6444,18.6444,18.4113,18.4766,113200.0
2007-08-14 10:30:00,19.81,19.81,19.52,19.58,40000.0,18.4673,18.4673,18.1969,18.2529,40000.0
2007-08-14 11:00:00,19.59,19.63,19.45,19.52,55400.0,18.2622,18.2995,18.1317,18.1969,55400.0
2007-08-14 11:30:00,19.53,19.66,19.47,19.6,47800.0,18.2062,18.3274,18.1503,18.2715,47800.0
2007-08-14 12:00:00,19.64,19.66,19.51,19.53,44400.0,18.3088,18.3274,18.1876,18.2062,44400.0
2007-08-14 12:30:00,19.53,19.58,19.48,19.56,16400.0,18.2062,18.2529,18.1596,18.2342,16400.0
2007-08-14 13:00:00,19.54,19.55,19.35,19.4,29600.0,18.2156,18.2249,18.0384,18.0851,29600.0
2007-08-14 13:30:00,19.35,19.48,19.28,19.29,41600.0,18.0384,18.1596,17.9732,17.9825,41600.0
2007-08-14 14:00:00,19.27,19.29,19.2,19.21,35800.0,17.9639,17.9825,17.8986,17.9079,35800.0
2007-08-14 14:30:00,19.21,19.22,18.95,19.08,106800.0,17.9079,17.9173,17.6656,17.7867,106800.0
2007-08-14 15:00:00,19.06,19.2,19.06,19.11,86200.0,17.7681,17.8986,17.7681,17.8147,86200.0
2007-08-14 15:30:00,19.1,19.13,18.83,18.86,177800.0,17.8054,17.8334,17.5537,17.5817,177800.0
2007-08-15 09:30:00,18.76,18.93,18.66,18.82,77600.0,17.4933,17.6518,17.4,17.5492,77600.0
2007-08-15 10:00:00,18.79,19.18,18.79,19.18,146000.0,17.5212,17.8849,17.5212,17.8849,146000.0
2007-08-15 10:30:00,19.18,19.25,19.06,19.11,144200.0,17.8849,17.9502,17.773,17.8196,144200.0
2007-08-15 11:00:00,19.13,19.16,19.09,19.12,60600.0,17.8383,17.8662,17.801,17.8289,60600.0
2007-08-15 11:30:00,19.11,19.11,18.71,18.72,83000.0,17.8196,17.8196,17.4466,17.456,83000.0
2007-08-15 12:00:00,18.72,18.75,18.66,18.68,58200.0,17.456,17.4839,17.4,17.4187,58200.0
2007-08-15 12:30:00,18.67,18.67,18.54,18.58,55200.0,17.4093,17.4093,17.2881,17.3254,55200.0
2007-08-15 13:00:00,18.58,18.58,18.5,18.55,44000.0,17.3254,17.3254,17.2508,17.2974,44000.0
2007-08-15 13:30:00,18.53,18.6,18.53,18.57,100400.0,17.2788,17.3441,17.2788,17.3161,100400.0
2007-08-15 14:00:00,18.57,18.58,18.41,18.45,116600.0,17.3161,17.3254,17.1669,17.2042,116600.0
2007-08-15 14:30:00,18.44,18.45,18.21,18.24,115800.0,17.1949,17.2042,16.9804,17.0084,115800.0
2007-08-15 15:00:00,18.25,18.31,18.21,18.25,202200.0,17.0177,17.0736,16.9804,17.0177,202200.0
2007-08-15 15:30:00,18.25,18.31,18.15,18.15,190200.0,17.0177,17.0736,16.9244,16.9244,190200.0
2007-08-16 09:30:00,17.98,18.15,17.63,18.02,200200.0,16.7659,16.9244,16.4396,16.8032,200200.0
2007-08-16 10:00:00,18.0,18.03,17.62,17.99,260400.0,16.7846,16.8125,16.4302,16.7752,260400.0
2007-08-16 10:30:00,17.99,18.28,17.98,18.17,121000.0,16.7752,17.0457,16.7659,16.9431,121000.0
2007-08-16 11:00:00,18.17,18.66,18.17,18.53,132000.0,16.9431,17.4,16.9431,17.2788,132000.0
2007-08-16 11:30:00,18.53,18.56,18.28,18.29,112200.0,17.2788,17.3068,17.0457,17.055,112200.0
2007-08-16 12:00:00,18.3,18.32,17.9,17.92,179800.0,17.0643,17.083,16.6913,16.71,179800.0
2007-08-16 12:30:00,17.9,17.95,17.61,17.61,188600.0,16.6913,16.7379,16.4209,16.4209,188600.0
2007-08-16 13:00:00,17.61,18.36,17.57,18.25,224400.0,16.4209,17.1203,16.3836,17.0177,224400.0
2007-08-16 13:30:00,18.25,18.43,18.23,18.29,170600.0,17.0177,17.1855,16.999,17.055,170600.0
2007-08-16 14:00:00,18.29,18.74,18.2,18.48,170600.0,17.055,17.4746,16.9711,17.2322,170600.0
2007-08-16 14:30:00,18.48,18.55,18.32,18.32,237400.0,17.2322,17.2974,17.083,17.083,237400.0
2007-08-16 15:00:00,18.32,18.4,18.19,18.28,264200.0,17.083,17.1576,16.9617,17.0457,264200.0
2007-08-16 15:30:00,18.27,18.78,18.26,18.72,234200.0,17.0363,17.5119,17.027,17.456,234200.0
2007-08-17 09:30:00,19.65,19.75,18.97,19.05,271200.0,18.3232,18.4164,17.6891,17.7637,271200.0
2007-08-17 10:00:00,19.05,19.45,19.0,19.22,295600.0,17.7637,18.1367,17.7171,17.9222,295600.0
2007-08-17 10:30:00,19.25,19.5,19.22,19.36,387200.0,17.9502,18.1833,17.9222,18.0527,387200.0
2007-08-17 11:00:00,19.36,19.8,19.33,19.68,174000.0,18.0527,18.463,18.0248,18.3511,174000.0
2007-08-17 11:30:00,19.66,20.0,19.66,19.81,279600.0,18.3325,18.6495,18.3325,18.4724,279600.0
2007-08-17 12:00:00,19.81,20.0,19.74,19.74,299200.0,18.4724,18.6495,18.4071,18.4071,299200.0
2007-08-17 12:30:00,19.81,19.97,19.76,19.87,304000.0,18.4724,18.6216,18.4257,18.5283,304000.0
2007-08-17 13:00:00,19.86,19.98,19.83,19.86,269800.0,18.519,18.6309,18.491,18.519,269800.0
2007-08-17 13:30:00,19.86,19.87,19.61,19.64,57600.0,18.519,18.5283,18.2859,18.3138,57600.0
2007-08-17 14:00:00,19.64,19.75,19.48,19.68,79400.0,18.3138,18.4164,18.1646,18.3511,79400.0
2007-08-17 14:30:00,19.67,19.67,19.53,19.57,63600.0,18.3418,18.3418,18.2113,18.2486,63600.0
2007-08-17 15:00:00,19.56,19.68,19.39,19.4,157000.0,18.2392,18.3511,18.0807,18.09,157000.0
2007-08-17 15:30:00,19.42,19.62,19.37,19.41,289000.0,18.1087,18.2952,18.0621,18.0994,289000.0
2007-08-20 09:30:00,19.54,19.63,19.36,19.41,67600.0,18.2206,18.3045,18.0527,18.0994,67600.0
2007-08-20 10:00:00,19.42,19.74,19.42,19.72,96800.0,18.1087,18.4071,18.1087,18.3884,96800.0
2007-08-20 10:30:00,19.71,19.72,19.38,19.45,75400.0,18.3791,18.3884,18.0714,18.1367,75400.0
2007-08-20 11:00:00,19.47,19.5,19.3,19.36,52200.0,18.1553,18.1833,17.9968,18.0527,52200.0
2007-08-20 11:30:00,19.38,19.47,19.21,19.24,69600.0,18.0714,18.1553,17.9129,17.9408,69600.0
2007-08-20 12:00:00,19.22,19.26,19.13,19.17,85400.0,17.9222,17.9595,17.8383,17.8756,85400.0
2007-08-20 12:30:00,19.18,19.2,18.96,18.98,102600.0,17.8849,17.9035,17.6798,17.6984,102600.0
2007-08-20 13:00:00,18.99,19.02,18.92,18.95,58800.0,17.7077,17.7357,17.6425,17.6704,58800.0
2007-08-20 13:30:00,18.95,19.0,18.87,18.88,124200.0,17.6704,17.7171,17.5958,17.6052,124200.0
2007-08-20 14:00:00,18.88,18.94,18.8,18.94,39800.0,17.6052,17.6611,17.5306,17.6611,39800.0
2007-08-20 14:30:00,18.94,19.1,18.93,19.08,67600.0,17.6611,17.8103,17.6518,17.7916,67600.0
2007-08-20 15:00:00,19.08,19.27,19.08,19.23,193200.0,17.7916,17.9688,17.7916,17.9315,193200.0
2007-08-20 15:30:00,19.23,19.26,19.21,19.26,140000.0,17.9315,17.9595,17.9129,17.9595,140000.0
2007-08-21 09:30:00,19.18,19.18,18.96,19.11,50600.0,17.8849,17.8849,17.6798,17.8196,50600.0
2007-08-21 10:00:00,19.11,19.11,18.73,18.87,61000.0,17.8196,17.8196,17.4653,17.5958,61000.0
2007-08-21 10:30:00,18.86,18.95,18.8,18.95,43800.0,17.5865,17.6704,17.5306,17.6704,43800.0
2007-08-21 11:00:00,18.95,19.05,18.93,19.03,113400.0,17.6704,17.7637,17.6518,17.745,113400.0
2007-08-21 11:30:00,19.05,19.18,19.02,19.08,34200.0,17.7637,17.8849,17.7357,17.7916,34200.0
2007-08-21 12:00:00,19.08,19.09,18.99,19.04,22200.0,17.7916,17.801,17.7077,17.7543,22200.0
2007-08-21 12:30:00,19.03,19.03,18.84,18.89,126000.0,17.745,17.745,17.5679,17.6145,126000.0
2007-08-21 13:00:00,18.89,19.0,18.85,18.99,28600.0,17.6145,17.7171,17.5772,17.7077,28600.0
2007-08-21 13:30:00,19.0,19.11,18.98,19.0,26200.0,17.7171,17.8196,17.6984,17.7171,26200.0
2007-08-21 14:00:00,19.0,19.06,18.86,18.94,24400.0,17.7171,17.773,17.5865,17.6611,24400.0
2007-08-21 14:30:00,18.94,18.97,18.86,18.93,20600.0,17.6611,17.6891,17.5865,17.6518,20600.0
2007-08-21 15:00:00,18.93,19.06,18.91,18.99,48600.0,17.6518,17.773,17.6331,17.7077,48600.0
2007-08-21 15:30:00,19.0,19.07,18.92,19.0,113200.0,17.7171,17.7823,17.6425,17.7171,113200.0
2007-08-22 09:30:00,19.22,19.74,19.14,19.74,70800.0,17.9222,18.4071,17.8476,18.4071,70800.0
2007-08-22 10:00:00,19.71,19.81,19.55,19.75,60800.0,18.3791,18.4724,18.2299,18.4164,60800.0
2007-08-22 10:30:00,19.74,19.75,19.67,19.68,41800.0,18.4071,18.4164,18.3418,18.3511,41800.0
2007-08-22 11:00:00,19.68,19.68,19.58,19.63,46400.0,18.3511,18.3511,18.2579,18.3045,46400.0
2007-08-22 11:30:00,19.63,19.64,19.51,19.53,29400.0,18.3045,18.3138,18.1926,18.2113,29400.0
2007-08-22 12:00:00,19.52,19.64,19.45,19.45,33800.0,18.2019,18.3138,18.1367,18.1367,33800.0
2007-08-22 12:30:00,19.46,19.5,19.39,19.5,103400.0,18.146,18.1833,18.0807,18.1833,103400.0
2007-08-22 13:00:00,19.48,19.53,19.38,19.49,19200.0,18.1646,18.2113,18.0714,18.174,19200.0
2007-08-22 13:30:00,19.49,19.65,19.47,19.65,31600.0,18.174,18.3232,18.1553,18.3232,31600.0
2007-08-22 14:00:00,19.66,19.66,19.44,19.48,35000.0,18.3325,18.3325,18.1273,18.1646,35000.0
2007-08-22 14:30:00,19.47,19.58,19.39,19.55,31600.0,18.1553,18.2579,18.0807,18.2299,31600.0
2007-08-22 15:00:00,19.54,19.59,19.44,19.48,46600.0,18.2206,18.2672,18.1273,18.1646,46600.0
2007-08-22 15:30:00,19.48,19.65,19.37,19.46,155000.0,18.1646,18.3232,18.0621,18.146,155000.0
2007-08-23 09:30:00,19.48,19.7,19.34,19.37,30000.0,18.1646,18.3698,18.0341,18.0621,30000.0
2007-08-23 10:00:00,19.38,19.46,19.31,19.38,42200.0,18.0714,18.146,18.0061,18.0714,42200.0
2007-08-23 10:30:00,19.37,19.5,19.36,19.44,47000.0,18.0621,18.1833,18.0527,18.1273,47000.0
2007-08-23 11:00:00,19.45,19.45,19.31,19.32,33800.0,18.1367,18.1367,18.0061,18.0154,33800.0
2007-08-23 11:30:00,19.31,19.38,19.19,19.2,36200.0,18.0061,18.0714,17.8942,17.9035,36200.0
2007-08-23 12:00:00,19.2,19.28,19.2,19.27,19600.0,17.9035,17.9781,17.9035,17.9688,19600.0
2007-08-23 12:30:00,19.27,19.29,19.07,19.11,40400.0,17.9688,17.9875,17.7823,17.8196,40400.0
2007-08-23 13:00:00,19.14,19.18,19.06,19.11,24600.0,17.8476,17.8849,17.773,17.8196,24600.0
2007-08-23 13:30:00,19.11,19.36,19.11,19.35,46800.0,17.8196,18.0527,17.8196,18.0434,46800.0
2007-08-23 14:00:00,19.35,19.38,19.23,19.27,30400.0,18.0434,18.0714,17.9315,17.9688,30400.0
2007-08-23 14:30:00,19.27,19.33,19.09,19.17,38400.0,17.9688,18.0248,17.801,17.8756,38400.0
2007-08-23 15:00:00,19.17,19.28,19.12,19.21,59000.0,17.8756,17.9781,17.8289,17.9129,59000.0
2007-08-23 15:30:00,19.21,19.28,19.11,19.17,53200.0,17.9129,17.9781,17.8196,17.8756,53200.0
2007-08-24 09:30:00,19.25,19.41,19.17,19.36,28400.0,17.9502,18.0994,17.8756,18.0527,28400.0
2007-08-24 10:00:00,19.39,19.53,19.32,19.33,31400.0,18.0807,18.2113,18.0154,18.0248,31400.0
2007-08-24 10:30:00,19.32,19.36,19.28,19.3,38800.0,18.0154,18.0527,17.9781,17.9968,38800.0
2007-08-24 11:00:00,19.3,19.34,19.27,19.28,31200.0,17.9968,18.0341,17.9688,17.9781,31200.0
2007-08-24 11:30:00,19.27,19.31,19.27,19.29,34800.0,17.9688,18.0061,17.9688,17.9875,34800.0
2007-08-24 12:00:00,19.28,19.31,19.22,19.31,123000.0,17.9781,18.0061,17.9222,18.0061,123000.0
2007-08-24 12:30:00,19.31,19.4,19.3,19.4,20400.0,18.0061,18.09,17.9968,18.09,20400.0
2007-08-24 13:00:00,19.41,19.49,19.38,19.43,27600.0,18.0994,18.174,18.0714,18.118,27600.0
2007-08-24 13:30:00,19.45,19.45,19.33,19.41,18200.0,18.1367,18.1367,18.0248,18.0994,18200.0
2007-08-24 14:00:00,19.41,19.61,19.4,19.58,50000.0,18.0994,18.2859,18.09,18.2579,50000.0
2007-08-24 14:30:00,19.56,19.61,19.52,19.61,21600.0,18.2392,18.2859,18.2019,18.2859,21600.0
2007-08-24 15:00:00,19.6,19.61,19.54,19.57,44400.0,18.2765,18.2859,18.2206,18.2486,44400.0
2007-08-24 15:30:00,19.57,19.67,19.5,19.55,105400.0,18.2486,18.3418,18.1833,18.2299,105400.0
2007-08-27 09:30:00,19.45,19.45,19.3,19.3,77200.0,18.1367,18.1367,17.9968,17.9968,77200.0
2007-08-27 10:00:00,19.34,19.35,19.18,19.24,48600.0,18.0341,18.0434,17.8849,17.9408,48600.0
2007-08-27 10:30:00,19.32,19.36,19.25,19.3,46000.0,18.0154,18.0527,17.9502,17.9968,46000.0
2007-08-27 11:00:00,19.3,19.31,19.1,19.16,45600.0,17.9968,18.0061,17.8103,17.8662,45600.0
2007-08-27 11:30:00,19.15,19.17,19.13,19.13,40200.0,17.8569,17.8756,17.8383,17.8383,40200.0
2007-08-27 12:00:00,19.1,19.1,18.88,18.95,103800.0,17.8103,17.8103,17.6052,17.6704,103800.0
2007-08-27 12:30:00,18.94,18.99,18.88,18.9,81400.0,17.6611,17.7077,17.6052,17.6238,81400.0
2007-08-27 13:00:00,18.93,18.98,18.86,18.98,86400.0,17.6518,17.6984,17.5865,17.6984,86400.0
2007-08-27 13:30:00,18.97,19.02,18.92,18.96,67000.0,17.6891,17.7357,17.6425,17.6798,67000.0
2007-08-27 14:00:00,18.97,19.06,18.94,19.05,71400.0,17.6891,17.773,17.6611,17.7637,71400.0
2007-08-27 14:30:00,19.06,19.13,19.05,19.07,55800.0,17.773,17.8383,17.7637,17.7823,55800.0
2007-08-27 15:00:00,19.05,19.07,18.93,19.04,65600.0,17.7637,17.7823,17.6518,17.7543,65600.0
2007-08-27 15:30:00,19.05,19.1,18.94,18.98,175200.0,17.7637,17.8103,17.6611,17.6984,175200.0
2007-08-28 09:30:00,18.83,18.92,18.77,18.87,48800.0,17.5585,17.6425,17.5026,17.5958,48800.0
2007-08-28 10:00:00,18.89,19.0,18.85,18.86,48000.0,17.6145,17.7171,17.5772,17.5865,48000.0
2007-08-28 10:30:00,18.86,18.91,18.68,18.72,52200.0,17.5865,17.6331,17.4187,17.456,52200.0
2007-08-28 11:00:00,18.74,18.77,18.65,18.66,70400.0,17.4746,17.5026,17.3907,17.4,70400.0
2007-08-28 11:30:00,18.66,18.68,18.53,18.66,81400.0,17.4,17.4187,17.2788,17.4,81400.0
2007-08-28 12:00:00,18.66,18.72,18.63,18.72,33800.0,17.4,17.456,17.372,17.456,33800.0
2007-08-28 12:30:00,18.72,18.8,18.7,18.77,40200.0,17.456,17.5306,17.4373,17.5026,40200.0
2007-08-28 13:00:00,18.75,18.77,18.7,18.77,48200.0,17.4839,17.5026,17.4373,17.5026,48200.0
2007-08-28 13:30:00,18.75,18.75,18.71,18.74,25400.0,17.4839,17.4839,17.4466,17.4746,25400.0
2007-08-28 14:00:00,18.74,18.76,18.63,18.66,74600.0,17.4746,17.4933,17.372,17.4,74600.0
2007-08-28 14:30:00,18.65,18.69,18.58,18.6,58600.0,17.3907,17.428,17.3254,17.3441,58600.0
2007-08-28 15:00:00,18.6,18.62,18.47,18.5,73800.0,17.3441,17.3627,17.2228,17.2508,73800.0
2007-08-28 15:30:00,18.5,18.5,18.33,18.38,121400.0,17.2508,17.2508,17.0923,17.1389,121400.0
2007-08-29 09:30:00,18.5,18.62,18.25,18.26,83800.0,17.2508,17.3627,17.0177,17.027,83800.0
2007-08-29 10:00:00,18.25,18.31,18.21,18.22,52800.0,17.0177,17.0736,16.9804,16.9897,52800.0
2007-08-29 10:30:00,18.22,18.37,18.21,18.32,61200.0,16.9897,17.1296,16.9804,17.083,61200.0
2007-08-29 11:00:00,18.33,18.36,18.27,18.3,62800.0,17.0923,17.1203,17.0363,17.0643,62800.0
2007-08-29 11:30:00,18.31,18.37,18.28,18.32,62600.0,17.0736,17.1296,17.0457,17.083,62600.0
2007-08-29 12:00:00,18.31,18.36,18.27,18.31,48600.0,17.0736,17.1203,17.0363,17.0736,48600.0
2007-08-29 12:30:00,18.31,18.35,18.27,18.3,36200.0,17.0736,17.1109,17.0363,17.0643,36200.0
2007-08-29 13:00:00,18.32,18.33,18.27,18.3,55200.0,17.083,17.0923,17.0363,17.0643,55200.0
2007-08-29 13:30:00,18.28,18.51,18.27,18.43,122800.0,17.0457,17.2601,17.0363,17.1855,122800.0
2007-08-29 14:00:00,18.45,18.54,18.45,18.45,50200.0,17.2042,17.2881,17.2042,17.2042,50200.0
2007-08-29 14:30:00,18.46,18.51,18.45,18.49,51000.0,17.2135,17.2601,17.2042,17.2415,51000.0
2007-08-29 15:00:00,18.49,18.6,18.49,18.55,83800.0,17.2415,17.3441,17.2415,17.2974,83800.0
2007-08-29 15:30:00,18.55,18.6,18.49,18.5,136800.0,17.2974,17.3441,17.2415,17.2508,136800.0
2007-08-30 09:30:00,18.33,18.65,18.33,18.56,70400.0,17.0923,17.3907,17.0923,17.3068,70400.0
2007-08-30 10:00:00,18.57,18.68,18.51,18.58,90600.0,17.3161,17.4187,17.2601,17.3254,90600.0
2007-08-30 10:30:00,18.57,18.6,18.55,18.56,38200.0,17.3161,17.3441,17.2974,17.3068,38200.0
2007-08-30 11:00:00,18.57,18.8,18.57,18.71,105000.0,17.3161,17.5306,17.3161,17.4466,105000.0
2007-08-30 11:30:00,18.7,18.82,18.7,18.71,58800.0,17.4373,17.5492,17.4373,17.4466,58800.0
2007-08-30 12:00:00,18.7,18.74,18.55,18.69,53400.0,17.4373,17.4746,17.2974,17.428,53400.0
2007-08-30 12:30:00,18.66,18.71,18.62,18.69,24400.0,17.4,17.4466,17.3627,17.428,24400.0
2007-08-30 13:00:00,18.69,18.72,18.53,18.55,14600.0,17.428,17.456,17.2788,17.2974,14600.0
2007-08-30 13:30:00,18.55,18.56,18.48,18.54,42000.0,17.2974,17.3068,17.2322,17.2881,42000.0
2007-08-30 14:00:00,18.52,18.58,18.46,18.47,56800.0,17.2695,17.3254,17.2135,17.2228,56800.0
2007-08-30 14:30:00,18.45,18.45,18.27,18.35,49000.0,17.2042,17.2042,17.0363,17.1109,49000.0
2007-08-30 15:00:00,18.34,18.54,18.34,18.48,47000.0,17.1016,17.2881,17.1016,17.2322,47000.0
2007-08-30 15:30:00,18.49,18.5,18.33,18.43,95400.0,17.2415,17.2508,17.0923,17.1855,95400.0
2007-08-31 09:30:00,18.75,18.88,18.68,18.77,149800.0,17.4839,17.6052,17.4187,17.5026,149800.0
2007-08-31 10:00:00,18.8,18.88,18.69,18.77,112800.0,17.5306,17.6052,17.428,17.5026,112800.0
2007-08-31 10:30:00,18.75,18.87,18.72,18.72,80400.0,17.4839,17.5958,17.456,17.456,80400.0
2007-08-31 11:00:00,18.71,18.82,18.65,18.67,80400.0,17.4466,17.5492,17.3907,17.4093,80400.0
2007-08-31 11:30:00,18.67,18.68,18.61,18.61,36200.0,17.4093,17.4187,17.3534,17.3534,36200.0
2007-08-31 12:00:00,18.65,18.71,18.61,18.7,27800.0,17.3907,17.4466,17.3534,17.4373,27800.0
2007-08-31 12:30:00,18.72,18.83,18.72,18.79,32600.0,17.456,17.5585,17.456,17.5212,32600.0
2007-08-31 13:00:00,18.77,18.79,18.69,18.78,17600.0,17.5026,17.5212,17.428,17.5119,17600.0
2007-08-31 13:30:00,18.77,18.78,18.66,18.73,21200.0,17.5026,17.5119,17.4,17.4653,21200.0
2007-08-31 14:00:00,18.73,18.77,18.68,18.7,37600.0,17.4653,17.5026,17.4187,17.4373,37600.0
2007-08-31 14:30:00,18.71,18.75,18.68,18.68,20200.0,17.4466,17.4839,17.4187,17.4187,20200.0
2007-08-31 15:00:00,18.68,18.79,18.68,18.77,35800.0,17.4187,17.5212,17.4187,17.5026,35800.0
2007-08-31 15:30:00,18.76,18.84,18.7,18.7,56400.0,17.4933,17.5679,17.4373,17.4373,56400.0
2007-09-04 09:30:00,18.69,18.77,18.53,18.75,37400.0,17.428,17.5026,17.2788,17.4839,37400.0
2007-09-04 10:00:00,18.75,18.75,18.57,18.67,78000.0,17.4839,17.4839,17.3161,17.4093,78000.0
2007-09-04 10:30:00,18.68,18.71,18.6,18.62,50800.0,17.4187,17.4466,17.3441,17.3627,50800.0
2007-09-04 11:00:00,18.61,18.67,18.58,18.58,25800.0,17.3534,17.4093,17.3254,17.3254,25800.0
2007-09-04 11:30:00,18.57,18.66,18.56,18.63,29400.0,17.3161,17.4,17.3068,17.372,29400.0
2007-09-04 12:00:00,18.65,18.7,18.55,18.66,104200.0,17.3907,17.4373,17.2974,17.4,104200.0
2007-09-04 12:30:00,18.66,18.74,18.65,18.7,36200.0,17.4,17.4746,17.3907,17.4373,36200.0
2007-09-04 13:00:00,18.7,18.82,18.68,18.77,43000.0,17.4373,17.5492,17.4187,17.5026,43000.0
2007-09-04 13:30:00,18.78,18.88,18.76,18.82,58600.0,17.5119,17.6052,17.4933,17.5492,58600.0
2007-09-04 14:00:00,18.82,18.92,18.78,18.89,95200.0,17.5492,17.6425,17.5119,17.6145,95200.0
2007-09-04 14:30:00,18.86,18.93,18.85,18.87,31800.0,17.5865,17.6518,17.5772,17.5958,31800.0
2007-09-04 15:00:00,18.86,18.98,18.86,18.98,114200.0,17.5865,17.6984,17.5865,17.6984,114200.0
2007-09-04 15:30:00,18.97,19.03,18.71,18.75,127200.0,17.6891,17.745,17.4466,17.4839,127200.0
2007-09-05 09:30:00,18.6,18.76,18.57,18.67,96200.0,17.3441,17.4933,17.3161,17.4093,96200.0
2007-09-05 10:00:00,18.65,18.75,18.57,18.73,137000.0,17.3907,17.4839,17.3161,17.4653,137000.0
2007-09-05 10:30:00,18.71,18.9,18.68,18.85,89200.0,17.4466,17.6238,17.4187,17.5772,89200.0
2007-09-05 11:00:00,18.84,18.87,18.8,18.83,55000.0,17.5679,17.5958,17.5306,17.5585,55000.0
2007-09-05 11:30:00,18.81,18.88,18.8,18.83,108600.0,17.5399,17.6052,17.5306,17.5585,108600.0
2007-09-05 12:00:00,18.83,18.87,18.8,18.86,75600.0,17.5585,17.5958,17.5306,17.5865,75600.0
2007-09-05 12:30:00,18.84,18.94,18.79,18.93,83200.0,17.5679,17.6611,17.5212,17.6518,83200.0
2007-09-05 13:00:00,18.93,19.0,18.81,18.81,56200.0,17.6518,17.7171,17.5399,17.5399,56200.0
2007-09-05 13:30:00,18.83,18.88,18.81,18.83,38800.0,17.5585,17.6052,17.5399,17.5585,38800.0
2007-09-05 14:00:00,18.83,18.86,18.74,18.84,102800.0,17.5585,17.5865,17.4746,17.5679,102800.0
2007-09-05 14:30:00,18.84,18.89,18.8,18.87,57400.0,17.5679,17.6145,17.5306,17.5958,57400.0
2007-09-05 15:00:00,18.87,18.92,18.8,18.89,55600.0,17.5958,17.6425,17.5306,17.6145,55600.0
2007-09-05 15:30:00,18.88,18.99,18.82,18.84,103600.0,17.6052,17.7077,17.5492,17.5679,103600.0
2007-09-06 09:30:00,18.89,18.89,18.68,18.75,49000.0,17.6145,17.6145,17.4187,17.4839,49000.0
2007-09-06 10:00:00,18.75,18.83,18.75,18.81,66800.0,17.4839,17.5585,17.4839,17.5399,66800.0
2007-09-06 10:30:00,18.78,18.91,18.77,18.84,22800.0,17.5119,17.6331,17.5026,17.5679,22800.0
2007-09-06 11:00:00,18.86,18.92,18.78,18.88,31200.0,17.5865,17.6425,17.5119,17.6052,31200.0
2007-09-06 11:30:00,18.9,18.97,18.84,18.85,37800.0,17.6238,17.6891,17.5679,17.5772,37800.0
2007-09-06 12:00:00,18.85,18.95,18.81,18.87,33800.0,17.5772,17.6704,17.5399,17.5958,33800.0
2007-09-06 12:30:00,18.85,18.88,18.78,18.86,65000.0,17.5772,17.6052,17.5119,17.5865,65000.0
2007-09-06 13:00:00,18.85,18.88,18.72,18.83,72400.0,17.5772,17.6052,17.456,17.5585,72400.0
2007-09-06 13:30:00,18.83,18.86,18.77,18.8,47600.0,17.5585,17.5865,17.5026,17.5306,47600.0
2007-09-06 14:00:00,18.82,18.9,18.79,18.79,103200.0,17.5492,17.6238,17.5212,17.5212,103200.0
2007-09-06 14:30:00,18.78,18.84,18.76,18.78,22400.0,17.5119,17.5679,17.4933,17.5119,22400.0
2007-09-06 15:00:00,18.79,18.84,18.75,18.78,31200.0,17.5212,17.5679,17.4839,17.5119,31200.0
2007-09-06 15:30:00,18.77,18.82,18.74,18.75,47400.0,17.5026,17.5492,17.4746,17.4839,47400.0
2007-09-07 09:30:00,18.45,18.49,18.28,18.35,147800.0,17.2042,17.2415,17.0457,17.1109,147800.0
2007-09-07 10:00:00,18.36,18.5,18.33,18.39,60000.0,17.1203,17.2508,17.0923,17.1482,60000.0
2007-09-07 10:30:00,18.39,18.39,18.15,18.17,168600.0,17.1482,17.1482,16.9244,16.9431,168600.0
2007-09-07 11:00:00,18.16,18.21,18.11,18.14,50200.0,16.9338,16.9804,16.8871,16.9151,50200.0
2007-09-07 11:30:00,18.13,18.31,18.13,18.27,39400.0,16.9058,17.0736,16.9058,17.0363,39400.0
2007-09-07 12:00:00,18.27,18.27,18.18,18.27,35600.0,17.0363,17.0363,16.9524,17.0363,35600.0
2007-09-07 12:30:00,18.29,18.3,18.18,18.21,33000.0,17.055,17.0643,16.9524,16.9804,33000.0
2007-09-07 13:00:00,18.21,18.34,18.18,18.34,70400.0,16.9804,17.1016,16.9524,17.1016,70400.0
2007-09-07 13:30:00,18.32,18.38,18.18,18.21,40400.0,17.083,17.1389,16.9524,16.9804,40400.0
2007-09-07 14:00:00,18.21,18.41,18.21,18.38,126000.0,16.9804,17.1669,16.9804,17.1389,126000.0
2007-09-07 14:30:00,18.38,18.43,18.3,18.32,116600.0,17.1389,17.1855,17.0643,17.083,116600.0
2007-09-07 15:00:00,18.31,18.4,18.25,18.29,103400.0,17.0736,17.1576,17.0177,17.055,103400.0
2007-09-07 15:30:00,18.3,18.43,18.25,18.43,134600.0,17.0643,17.1855,17.0177,17.1855,134600.0
2007-09-10 09:30:00,18.49,18.52,17.9,17.97,150200.0,17.2415,17.2695,16.6913,16.7566,150200.0
2007-09-10 10:00:00,17.99,18.04,17.67,17.67,165600.0,16.7752,16.8219,16.4769,16.4769,165600.0
2007-09-10 10:30:00,17.67,17.78,17.58,17.68,132000.0,16.4769,16.5794,16.3929,16.4862,132000.0
2007-09-10 11:00:00,17.65,17.67,17.39,17.5,154800.0,16.4582,16.4769,16.2158,16.3183,154800.0
2007-09-10 11:30:00,17.51,17.66,17.48,17.65,86400.0,16.3277,16.4675,16.2997,16.4582,86400.0
2007-09-10 12:00:00,17.67,17.68,17.53,17.65,70800.0,16.4769,16.4862,16.3463,16.4582,70800.0
2007-09-10 12:30:00,17.61,17.69,17.55,17.66,81400.0,16.4209,16.4955,16.365,16.4675,81400.0
2007-09-10 13:00:00,17.66,17.69,17.59,17.65,61000.0,16.4675,16.4955,16.4023,16.4582,61000.0
2007-09-10 13:30:00,17.61,17.68,17.56,17.58,54400.0,16.4209,16.4862,16.3743,16.3929,54400.0
2007-09-10 14:00:00,17.58,17.67,17.53,17.64,88200.0,16.3929,16.4769,16.3463,16.4489,88200.0
2007-09-10 14:30:00,17.68,17.74,17.6,17.74,103000.0,16.4862,16.5421,16.4116,16.5421,103000.0
2007-09-10 15:00:00,17.75,17.9,17.68,17.82,100000.0,16.5515,16.6913,16.4862,16.6167,100000.0
2007-09-10 15:30:00,17.84,17.89,17.69,17.69,115400.0,16.6354,16.682,16.4955,16.4955,115400.0
2007-09-11 09:30:00,17.85,18.06,17.83,18.02,25200.0,16.6447,16.8405,16.6261,16.8032,25200.0
2007-09-11 10:00:00,17.99,18.1,17.97,18.06,109400.0,16.7752,16.8778,16.7566,16.8405,109400.0
2007-09-11 10:30:00,18.04,18.04,17.92,17.94,48200.0,16.8219,16.8219,16.71,16.7286,48200.0
2007-09-11 11:00:00,17.95,17.97,17.86,17.93,52400.0,16.7379,16.7566,16.654,16.7193,52400.0
2007-09-11 11:30:00,17.95,17.95,17.8,17.82,42600.0,16.7379,16.7379,16.5981,16.6167,42600.0
2007-09-11 12:00:00,17.8,17.84,17.75,17.83,45400.0,16.5981,16.6354,16.5515,16.6261,45400.0
2007-09-11 12:30:00,17.83,17.85,17.75,17.8,47000.0,16.6261,16.6447,16.5515,16.5981,47000.0
2007-09-11 13:00:00,17.78,17.79,17.74,17.77,50800.0,16.5794,16.5888,16.5421,16.5701,50800.0
2007-09-11 13:30:00,17.76,17.81,17.71,17.75,47600.0,16.5608,16.6074,16.5142,16.5515,47600.0
2007-09-11 14:00:00,17.75,17.89,17.75,17.89,58600.0,16.5515,16.682,16.5515,16.682,58600.0
2007-09-11 14:30:00,17.9,17.99,17.86,17.93,59000.0,16.6913,16.7752,16.654,16.7193,59000.0
2007-09-11 15:00:00,17.95,18.03,17.92,17.96,45800.0,16.7379,16.8125,16.71,16.7473,45800.0
2007-09-11 15:30:00,17.97,18.0,17.82,17.93,58600.0,16.7566,16.7846,16.6167,16.7193,58600.0
2007-09-12 09:30:00,17.88,18.0,17.84,17.99,14800.0,16.6727,16.7846,16.6354,16.7752,14800.0
2007-09-12 10:00:00,17.98,17.99,17.85,17.95,126800.0,16.7659,16.7752,16.6447,16.7379,126800.0
2007-09-12 10:30:00,17.96,18.07,17.96,17.98,75600.0,16.7473,16.8498,16.7473,16.7659,75600.0
2007-09-12 11:00:00,18.0,18.02,17.9,17.96,61000.0,16.7846,16.8032,16.6913,16.7473,61000.0
2007-09-12 11:30:00,17.97,18.0,17.91,18.0,38200.0,16.7566,16.7846,16.7007,16.7846,38200.0
2007-09-12 12:00:00,18.0,18.02,17.88,17.9,75200.0,16.7846,16.8032,16.6727,16.6913,75200.0
2007-09-12 12:30:00,17.91,17.95,17.81,17.86,47400.0,16.7007,16.7379,16.6074,16.654,47400.0
2007-09-12 13:00:00,17.86,17.86,17.76,17.81,29800.0,16.654,16.654,16.5608,16.6074,29800.0
2007-09-12 13:30:00,17.79,17.89,17.78,17.89,44600.0,16.5888,16.682,16.5794,16.682,44600.0
2007-09-12 14:00:00,17.89,17.95,17.8,17.83,29200.0,16.682,16.7379,16.5981,16.6261,29200.0
2007-09-12 14:30:00,17.83,17.86,17.8,17.86,27600.0,16.6261,16.654,16.5981,16.654,27600.0
2007-09-12 15:00:00,17.86,17.86,17.7,17.74,49600.0,16.654,16.654,16.5048,16.5421,49600.0
2007-09-12 15:30:00,17.74,17.83,17.73,17.78,91000.0,16.5421,16.6261,16.5328,16.5794,91000.0
2007-09-13 09:30:00,17.86,17.88,17.5,17.65,57600.0,16.654,16.6727,16.3183,16.4582,57600.0
2007-09-13 10:00:00,17.61,17.71,17.51,17.66,72400.0,16.4209,16.5142,16.3277,16.4675,72400.0
2007-09-13 10:30:00,17.68,17.78,17.6,17.66,119400.0,16.4862,16.5794,16.4116,16.4675,119400.0
2007-09-13 11:00:00,17.64,17.65,17.43,17.62,143800.0,16.4489,16.4582,16.2531,16.4302,143800.0
2007-09-13 11:30:00,17.6,17.67,17.55,17.67,80800.0,16.4116,16.4769,16.365,16.4769,80800.0
2007-09-13 12:00:00,17.65,17.72,17.6,17.71,36800.0,16.4582,16.5235,16.4116,16.5142,36800.0
2007-09-13 12:30:00,17.71,17.84,17.7,17.82,95200.0,16.5142,16.6354,16.5048,16.6167,95200.0
2007-09-13 13:00:00,17.83,18.04,17.83,18.0,107800.0,16.6261,16.8219,16.6261,16.7846,107800.0
2007-09-13 13:30:00,18.01,18.01,17.95,17.97,30200.0,16.7939,16.7939,16.7379,16.7566,30200.0
2007-09-13 14:00:00,17.96,18.0,17.95,17.98,75000.0,16.7473,16.7846,16.7379,16.7659,75000.0
2007-09-13 14:30:00,17.96,18.08,17.96,18.01,59600.0,16.7473,16.8592,16.7473,16.7939,59600.0
2007-09-13 15:00:00,18.03,18.08,17.98,17.98,49400.0,16.8125,16.8592,16.7659,16.7659,49400.0
2007-09-13 15:30:00,17.98,18.06,17.88,17.92,87200.0,16.7659,16.8405,16.6727,16.71,87200.0
2007-09-14 09:30:00,17.71,17.78,17.63,17.68,95000.0,16.5142,16.5794,16.4396,16.4862,95000.0
2007-09-14 10:00:00,17.68,17.78,17.67,17.77,132000.0,16.4862,16.5794,16.4769,16.5701,132000.0
2007-09-14 10:30:00,17.79,17.96,17.75,17.82,65800.0,16.5888,16.7473,16.5515,16.6167,65800.0
2007-09-14 11:00:00,17.84,17.93,17.77,17.82,20800.0,16.6354,16.7193,16.5701,16.6167,20800.0
2007-09-14 11:30:00,17.85,18.11,17.85,18.08,35600.0,16.6447,16.8871,16.6447,16.8592,35600.0
2007-09-14 12:00:00,18.06,18.12,17.93,17.93,27800.0,16.8405,16.8965,16.7193,16.7193,27800.0
2007-09-14 12:30:00,17.93,18.0,17.93,17.98,48800.0,16.7193,16.7846,16.7193,16.7659,48800.0
2007-09-14 13:00:00,17.96,18.05,17.93,18.05,78000.0,16.7473,16.8312,16.7193,16.8312,78000.0
2007-09-14 13:30:00,18.04,18.06,17.99,18.02,22000.0,16.8219,16.8405,16.7752,16.8032,22000.0
2007-09-14 14:00:00,18.07,18.07,18.0,18.03,20200.0,16.8498,16.8498,16.7846,16.8125,20200.0
2007-09-14 14:30:00,18.02,18.06,18.0,18.03,61000.0,16.8032,16.8405,16.7846,16.8125,61000.0
2007-09-14 15:00:00,18.04,18.1,18.03,18.07,32200.0,16.8219,16.8778,16.8125,16.8498,32200.0
2007-09-14 15:30:00,18.05,18.1,18.01,18.03,53800.0,16.8312,16.8778,16.7939,16.8125,53800.0
2007-09-17 09:30:00,18.05,18.05,17.79,17.8,24800.0,16.8312,16.8312,16.5888,16.5981,24800.0
2007-09-17 10:00:00,17.82,17.84,17.74,17.78,26000.0,16.6167,16.6354,16.5421,16.5794,26000.0
2007-09-17 10:30:00,17.78,17.78,17.63,17.65,35600.0,16.5794,16.5794,16.4396,16.4582,35600.0
2007-09-17 11:00:00,17.66,17.68,17.6,17.6,21600.0,16.4675,16.4862,16.4116,16.4116,21600.0
2007-09-17 11:30:00,17.61,17.63,17.57,17.61,90400.0,16.4209,16.4396,16.3836,16.4209,90400.0
2007-09-17 12:00:00,17.64,17.65,17.56,17.57,29400.0,16.4489,16.4582,16.3743,16.3836,29400.0
2007-09-17 12:30:00,17.57,17.58,17.53,17.54,41400.0,16.3836,16.3929,16.3463,16.3556,41400.0
2007-09-17 13:00:00,17.54,17.55,17.5,17.52,61800.0,16.3556,16.365,16.3183,16.337,61800.0
2007-09-17 13:30:00,17.52,17.53,17.44,17.49,108200.0,16.337,16.3463,16.2624,16.309,108200.0
2007-09-17 14:00:00,17.49,17.5,17.44,17.47,76000.0,16.309,16.3183,16.2624,16.2904,76000.0
2007-09-17 14:30:00,17.48,17.53,17.48,17.52,51600.0,16.2997,16.3463,16.2997,16.337,51600.0
2007-09-17 15:00:00,17.51,17.65,17.5,17.6,71200.0,16.3277,16.4582,16.3183,16.4116,71200.0
2007-09-17 15:30:00,17.59,17.6,17.49,17.51,87200.0,16.4023,16.4116,16.309,16.3277,87200.0
2007-09-18 09:30:00,17.7,17.73,17.59,17.71,36400.0,16.5048,16.5328,16.4023,16.5142,36400.0
2007-09-18 10:00:00,17.72,17.73,17.66,17.72,30800.0,16.5235,16.5328,16.4675,16.5235,30800.0
2007-09-18 10:30:00,17.72,17.77,17.68,17.77,26000.0,16.5235,16.5701,16.4862,16.5701,26000.0
2007-09-18 11:00:00,17.75,17.85,17.72,17.79,40200.0,16.5515,16.6447,16.5235,16.5888,40200.0
2007-09-18 11:30:00,17.79,17.94,17.79,17.92,31800.0,16.5888,16.7286,16.5888,16.71,31800.0
2007-09-18 12:00:00,17.92,17.94,17.83,17.86,43400.0,16.71,16.7286,16.6261,16.654,43400.0
2007-09-18 12:30:00,17.85,17.91,17.85,17.89,27000.0,16.6447,16.7007,16.6447,16.682,27000.0
2007-09-18 13:00:00,17.88,17.88,17.83,17.85,15400.0,16.6727,16.6727,16.6261,16.6447,15400.0
2007-09-18 13:30:00,17.85,17.94,17.84,17.93,48400.0,16.6447,16.7286,16.6354,16.7193,48400.0
2007-09-18 14:00:00,17.93,18.35,17.88,18.3,148200.0,16.7193,17.1109,16.6727,17.0643,148200.0
2007-09-18 14:30:00,18.32,18.55,18.29,18.43,157200.0,17.083,17.2974,17.055,17.1855,157200.0
2007-09-18 15:00:00,18.43,18.59,18.38,18.53,120600.0,17.1855,17.3347,17.1389,17.2788,120600.0
2007-09-18 15:30:00,18.53,18.61,18.49,18.55,231600.0,17.2788,17.3534,17.2415,17.2974,231600.0
2007-09-19 09:30:00,18.78,18.99,18.59,18.99,101400.0,17.5119,17.7077,17.3347,17.7077,101400.0
2007-09-19 10:00:00,18.99,19.02,18.86,19.0,86000.0,17.7077,17.7357,17.5865,17.7171,86000.0
2007-09-19 10:30:00,18.99,19.07,18.96,19.07,78400.0,17.7077,17.7823,17.6798,17.7823,78400.0
2007-09-19 11:00:00,19.08,19.13,19.05,19.11,76400.0,17.7916,17.8383,17.7637,17.8196,76400.0
2007-09-19 11:30:00,19.11,19.18,19.08,19.17,62600.0,17.8196,17.8849,17.7916,17.8756,62600.0
2007-09-19 12:00:00,19.18,19.32,19.18,19.32,50600.0,17.8849,18.0154,17.8849,18.0154,50600.0
2007-09-19 12:30:00,19.31,19.34,19.18,19.23,71600.0,18.0061,18.0341,17.8849,17.9315,71600.0
2007-09-19 13:00:00,19.22,19.22,19.02,19.03,66600.0,17.9222,17.9222,17.7357,17.745,66600.0
2007-09-19 13:30:00,19.03,19.07,18.97,19.04,82800.0,17.745,17.7823,17.6891,17.7543,82800.0
2007-09-19 14:00:00,19.05,19.05,18.86,18.9,88400.0,17.7637,17.7637,17.5865,17.6238,88400.0
2007-09-19 14:30:00,18.92,19.0,18.89,18.99,81000.0,17.6425,17.7171,17.6145,17.7077,81000.0
2007-09-19 15:00:00,18.98,19.06,18.95,19.05,100600.0,17.6984,17.773,17.6704,17.7637,100600.0
2007-09-19 15:30:00,19.04,19.04,18.88,18.97,158400.0,17.7543,17.7543,17.6052,17.6891,158400.0
2007-09-20 09:30:00,18.95,19.09,18.67,19.07,88600.0,17.6704,17.801,17.4093,17.7823,88600.0
2007-09-20 10:00:00,19.09,19.35,19.04,19.28,109600.0,17.801,18.0434,17.7543,17.9781,109600.0
2007-09-20 10:30:00,19.28,19.29,19.18,19.21,79000.0,17.9781,17.9875,17.8849,17.9129,79000.0
2007-09-20 11:00:00,19.21,19.26,19.18,19.21,90600.0,17.9129,17.9595,17.8849,17.9129,90600.0
2007-09-20 11:30:00,19.23,19.31,19.16,19.31,48200.0,17.9315,18.0061,17.8662,18.0061,48200.0
2007-09-20 12:00:00,19.31,19.41,19.28,19.28,67800.0,18.0061,18.0994,17.9781,17.9781,67800.0
2007-09-20 12:30:00,19.26,19.28,19.18,19.18,55200.0,17.9595,17.9781,17.8849,17.8849,55200.0
2007-09-20 13:00:00,19.18,19.28,19.17,19.17,76600.0,17.8849,17.9781,17.8756,17.8756,76600.0
2007-09-20 13:30:00,19.18,19.35,19.18,19.28,81400.0,17.8849,18.0434,17.8849,17.9781,81400.0
2007-09-20 14:00:00,19.28,19.3,19.18,19.27,94000.0,17.9781,17.9968,17.8849,17.9688,94000.0
2007-09-20 14:30:00,19.28,19.28,19.16,19.18,64800.0,17.9781,17.9781,17.8662,17.8849,64800.0
2007-09-20 15:00:00,19.17,19.29,19.11,19.17,162000.0,17.8756,17.9875,17.8196,17.8756,162000.0
2007-09-20 15:30:00,19.17,19.34,19.15,19.33,223800.0,17.8756,18.0341,17.8569,18.0248,223800.0
2007-09-21 09:30:00,19.49,19.6,19.43,19.56,389400.0,18.174,18.2765,18.118,18.2392,389400.0
2007-09-21 10:00:00,19.57,19.6,19.47,19.48,40400.0,18.2486,18.2765,18.1553,18.1646,40400.0
2007-09-21 10:30:00,19.47,19.56,19.43,19.55,76400.0,18.1553,18.2392,18.118,18.2299,76400.0
2007-09-21 11:00:00,19.55,19.74,19.53,19.74,66000.0,18.2299,18.4071,18.2113,18.4071,66000.0
2007-09-21 11:30:00,19.75,19.75,19.68,19.7,33800.0,18.4164,18.4164,18.3511,18.3698,33800.0
2007-09-21 12:00:00,19.71,19.71,19.54,19.6,50800.0,18.3791,18.3791,18.2206,18.2765,50800.0
2007-09-21 12:30:00,19.6,19.63,19.51,19.52,32400.0,18.2765,18.3045,18.1926,18.2019,32400.0
2007-09-21 13:00:00,19.52,19.58,19.52,19.57,28000.0,18.2019,18.2579,18.2019,18.2486,28000.0
2007-09-21 13:30:00,19.57,19.61,19.56,19.56,64600.0,18.2486,18.2859,18.2392,18.2392,64600.0
2007-09-21 14:00:00,19.54,19.55,19.49,19.52,39600.0,18.2206,18.2299,18.174,18.2019,39600.0
2007-09-21 14:30:00,19.52,19.58,19.5,19.56,39200.0,18.2019,18.2579,18.1833,18.2392,39200.0
2007-09-21 15:00:00,19.55,19.56,19.43,19.46,72200.0,18.2299,18.2392,18.118,18.146,72200.0
2007-09-21 15:30:00,19.46,19.46,19.34,19.4,90000.0,18.146,18.146,18.0341,18.09,90000.0
2007-09-24 09:30:00,19.43,19.57,19.43,19.51,36000.0,18.118,18.2486,18.118,18.1926,36000.0
2007-09-24 10:00:00,19.53,19.55,19.36,19.55,33400.0,18.2113,18.2299,18.0527,18.2299,33400.0
2007-09-24 10:30:00,19.54,19.55,19.3,19.38,47400.0,18.2206,18.2299,17.9968,18.0714,47400.0
2007-09-24 11:00:00,19.38,19.4,19.29,19.32,32000.0,18.0714,18.09,17.9875,18.0154,32000.0
2007-09-24 11:30:00,19.31,19.34,19.27,19.28,30000.0,18.0061,18.0341,17.9688,17.9781,30000.0
2007-09-24 12:00:00,19.3,19.35,19.21,19.27,28200.0,17.9968,18.0434,17.9129,17.9688,28200.0
2007-09-24 12:30:00,19.25,19.25,19.09,19.1,47800.0,17.9502,17.9502,17.801,17.8103,47800.0
2007-09-24 13:00:00,19.09,19.09,18.86,18.9,42000.0,17.801,17.801,17.5865,17.6238,42000.0
2007-09-24 13:30:00,18.9,18.99,18.81,18.98,40000.0,17.6238,17.7077,17.5399,17.6984,40000.0
2007-09-24 14:00:00,18.99,19.02,18.86,18.93,63800.0,17.7077,17.7357,17.5865,17.6518,63800.0
2007-09-24 14:30:00,18.92,18.93,18.76,18.91,95800.0,17.6425,17.6518,17.4933,17.6331,95800.0
2007-09-24 15:00:00,18.9,18.95,18.78,18.93,62800.0,17.6238,17.6704,17.5119,17.6518,62800.0
2007-09-24 15:30:00,18.93,18.93,18.83,18.88,129400.0,17.6518,17.6518,17.5585,17.6052,129400.0
2007-09-25 09:30:00,18.74,18.76,18.57,18.75,32600.0,17.4746,17.4933,17.3161,17.4839,32600.0
2007-09-25 10:00:00,18.73,18.99,18.61,18.87,48400.0,17.4653,17.7077,17.3534,17.5958,48400.0
2007-09-25 10:30:00,18.88,18.96,18.75,18.77,36400.0,17.6052,17.6798,17.4839,17.5026,36400.0
2007-09-25 11:00:00,18.75,18.8,18.65,18.67,27800.0,17.4839,17.5306,17.3907,17.4093,27800.0
2007-09-25 11:30:00,18.67,18.79,18.66,18.79,25000.0,17.4093,17.5212,17.4,17.5212,25000.0
2007-09-25 12:00:00,18.79,18.8,18.71,18.76,47200.0,17.5212,17.5306,17.4466,17.4933,47200.0
2007-09-25 12:30:00,18.75,18.78,18.71,18.75,22400.0,17.4839,17.5119,17.4466,17.4839,22400.0
2007-09-25 13:00:00,18.74,18.84,18.73,18.82,34800.0,17.4746,17.5679,17.4653,17.5492,34800.0
2007-09-25 13:30:00,18.86,18.9,18.76,18.79,18800.0,17.5865,17.6238,17.4933,17.5212,18800.0
2007-09-25 14:00:00,18.8,18.89,18.77,18.87,21400.0,17.5306,17.6145,17.5026,17.5958,21400.0
2007-09-25 14:30:00,18.86,18.92,18.81,18.92,28800.0,17.5865,17.6425,17.5399,17.6425,28800.0
2007-09-25 15:00:00,18.94,18.95,18.83,18.86,49400.0,17.6611,17.6704,17.5585,17.5865,49400.0
2007-09-25 15:30:00,18.86,18.86,18.78,18.85,63800.0,17.5865,17.5865,17.5119,17.5772,63800.0
2007-09-26 09:30:00,18.92,19.0,18.85,18.92,28600.0,17.6425,17.7171,17.5772,17.6425,28600.0
2007-09-26 10:00:00,18.92,19.08,18.89,19.0,86800.0,17.6425,17.7916,17.6145,17.7171,86800.0
2007-09-26 10:30:00,19.0,19.08,19.0,19.04,18800.0,17.7171,17.7916,17.7171,17.7543,18800.0
2007-09-26 11:00:00,19.04,19.1,19.0,19.05,23000.0,17.7543,17.8103,17.7171,17.7637,23000.0
2007-09-26 11:30:00,19.03,19.03,19.0,19.0,25400.0,17.745,17.745,17.7171,17.7171,25400.0
2007-09-26 12:00:00,19.01,19.04,19.01,19.04,22000.0,17.7264,17.7543,17.7264,17.7543,22000.0
2007-09-26 12:30:00,19.03,19.03,18.88,18.89,21400.0,17.745,17.745,17.6052,17.6145,21400.0
2007-09-26 13:00:00,18.89,18.92,18.88,18.89,21000.0,17.6145,17.6425,17.6052,17.6145,21000.0
2007-09-26 13:30:00,18.89,18.89,18.7,18.74,68200.0,17.6145,17.6145,17.4373,17.4746,68200.0
2007-09-26 14:00:00,18.75,18.85,18.75,18.8,36600.0,17.4839,17.5772,17.4839,17.5306,36600.0
2007-09-26 14:30:00,18.8,18.89,18.79,18.88,21600.0,17.5306,17.6145,17.5212,17.6052,21600.0
2007-09-26 15:00:00,18.88,19.0,18.86,18.98,41800.0,17.6052,17.7171,17.5865,17.6984,41800.0
2007-09-26 15:30:00,18.99,19.0,18.91,18.95,34800.0,17.7077,17.7171,17.6331,17.6704,34800.0
2007-09-27 09:30:00,19.09,19.09,18.79,18.79,16400.0,17.801,17.801,17.5212,17.5212,16400.0
2007-09-27 10:00:00,18.81,19.04,18.77,18.92,27600.0,17.5399,17.7543,17.5026,17.6425,27600.0
2007-09-27 10:30:00,18.9,19.04,18.88,19.01,24600.0,17.6238,17.7543,17.6052,17.7264,24600.0
2007-09-27 11:00:00,19.01,19.08,18.99,19.05,16200.0,17.7264,17.7916,17.7077,17.7637,16200.0
2007-09-27 11:30:00,19.03,19.09,19.03,19.06,12800.0,17.745,17.801,17.745,17.773,12800.0
2007-09-27 12:00:00,19.05,19.14,19.05,19.14,12800.0,17.7637,17.8476,17.7637,17.8476,12800.0
2007-09-27 12:30:00,19.11,19.18,19.05,19.14,37200.0,17.8196,17.8849,17.7637,17.8476,37200.0
2007-09-27 13:00:00,19.14,19.22,19.1,19.1,29400.0,17.8476,17.9222,17.8103,17.8103,29400.0
2007-09-27 13:30:00,19.12,19.15,18.99,19.02,51800.0,17.8289,17.8569,17.7077,17.7357,51800.0
2007-09-27 14:00:00,19.02,19.09,19.0,19.03,37200.0,17.7357,17.801,17.7171,17.745,37200.0
2007-09-27 14:30:00,19.03,19.04,18.91,19.0,60800.0,17.745,17.7543,17.6331,17.7171,60800.0
2007-09-27 15:00:00,18.99,19.07,18.98,19.0,27600.0,17.7077,17.7823,17.6984,17.7171,27600.0
2007-09-27 15:30:00,19.0,19.03,18.97,19.02,29400.0,17.7171,17.745,17.6891,17.7357,29400.0
2007-09-28 09:30:00,19.0,19.2,18.86,18.86,69800.0,17.7171,17.9035,17.5865,17.5865,69800.0
2007-09-28 10:00:00,18.9,18.92,18.83,18.86,59800.0,17.6238,17.6425,17.5585,17.5865,59800.0
2007-09-28 10:30:00,18.84,18.85,18.72,18.77,69400.0,17.5679,17.5772,17.456,17.5026,69400.0
2007-09-28 11:00:00,18.75,18.84,18.73,18.75,60600.0,17.4839,17.5679,17.4653,17.4839,60600.0
2007-09-28 11:30:00,18.73,18.9,18.7,18.8,79600.0,17.4653,17.6238,17.4373,17.5306,79600.0
2007-09-28 12:00:00,18.79,18.82,18.77,18.8,31400.0,17.5212,17.5492,17.5026,17.5306,31400.0
2007-09-28 12:30:00,18.8,18.83,18.78,18.78,37000.0,17.5306,17.5585,17.5119,17.5119,37000.0
2007-09-28 13:00:00,18.8,18.81,18.7,18.75,63800.0,17.5306,17.5399,17.4373,17.4839,63800.0
2007-09-28 13:30:00,18.75,19.03,18.73,18.99,110600.0,17.4839,17.745,17.4653,17.7077,110600.0
2007-09-28 14:00:00,18.99,19.07,18.93,18.96,44600.0,17.7077,17.7823,17.6518,17.6798,44600.0
2007-09-28 14:30:00,18.93,19.0,18.82,18.86,39400.0,17.6518,17.7171,17.5492,17.5865,39400.0
2007-09-28 15:00:00,18.85,18.86,18.71,18.81,85800.0,17.5772,17.5865,17.4466,17.5399,85800.0
2007-09-28 15:30:00,18.8,18.84,18.69,18.71,95800.0,17.5306,17.5679,17.428,17.4466,95800.0
2007-10-01 09:30:00,18.75,19.1,18.75,19.0,22800.0,17.4839,17.8103,17.4839,17.7171,22800.0
2007-10-01 10:00:00,18.98,19.2,18.98,19.18,51000.0,17.6984,17.9035,17.6984,17.8849,51000.0
2007-10-01 10:30:00,19.18,19.23,19.15,19.17,61000.0,17.8849,17.9315,17.8569,17.8756,61000.0
2007-10-01 11:00:00,19.18,19.22,19.07,19.11,54800.0,17.8849,17.9222,17.7823,17.8196,54800.0
2007-10-01 11:30:00,19.12,19.31,19.12,19.31,34200.0,17.8289,18.0061,17.8289,18.0061,34200.0
2007-10-01 12:00:00,19.3,19.45,19.25,19.42,40600.0,17.9968,18.1367,17.9502,18.1087,40600.0
2007-10-01 12:30:00,19.39,19.43,19.23,19.23,24600.0,18.0807,18.118,17.9315,17.9315,24600.0
2007-10-01 13:00:00,19.24,19.38,19.23,19.36,36800.0,17.9408,18.0714,17.9315,18.0527,36800.0
2007-10-01 13:30:00,19.36,19.5,19.35,19.45,61800.0,18.0527,18.1833,18.0434,18.1367,61800.0
2007-10-01 14:00:00,19.45,19.58,19.42,19.42,43800.0,18.1367,18.2579,18.1087,18.1087,43800.0
2007-10-01 14:30:00,19.41,19.47,19.38,19.45,28000.0,18.0994,18.1553,18.0714,18.1367,28000.0
2007-10-01 15:00:00,19.43,19.46,19.31,19.32,43200.0,18.118,18.146,18.0061,18.0154,43200.0
2007-10-01 15:30:00,19.33,19.34,19.2,19.33,76200.0,18.0248,18.0341,17.9035,18.0248,76200.0
2007-10-02 09:30:00,19.31,19.36,18.9,18.95,217400.0,18.0061,18.0527,17.6238,17.6704,217400.0
2007-10-02 10:00:00,18.96,19.18,18.95,19.02,42800.0,17.6798,17.8849,17.6704,17.7357,42800.0
2007-10-02 10:30:00,19.02,19.09,18.93,19.06,49600.0,17.7357,17.801,17.6518,17.773,49600.0
2007-10-02 11:00:00,19.08,19.15,18.95,19.15,104200.0,17.7916,17.8569,17.6704,17.8569,104200.0
2007-10-02 11:30:00,19.14,19.21,19.1,19.17,83600.0,17.8476,17.9129,17.8103,17.8756,83600.0
2007-10-02 12:00:00,19.14,19.16,19.0,19.0,57600.0,17.8476,17.8662,17.7171,17.7171,57600.0
2007-10-02 12:30:00,19.01,19.01,18.92,18.92,65800.0,17.7264,17.7264,17.6425,17.6425,65800.0
2007-10-02 13:00:00,18.93,18.95,18.78,18.8,126800.0,17.6518,17.6704,17.5119,17.5306,126800.0
2007-10-02 13:30:00,18.81,18.84,18.71,18.81,187000.0,17.5399,17.5679,17.4466,17.5399,187000.0
2007-10-02 14:00:00,18.79,18.85,18.74,18.83,74000.0,17.5212,17.5772,17.4746,17.5585,74000.0
2007-10-02 14:30:00,18.84,18.98,18.82,18.97,44200.0,17.5679,17.6984,17.5492,17.6891,44200.0
2007-10-02 15:00:00,18.98,19.02,18.95,19.02,100000.0,17.6984,17.7357,17.6704,17.7357,100000.0
2007-10-02 15:30:00,19.02,19.12,18.99,19.02,164800.0,17.7357,17.8289,17.7077,17.7357,164800.0
2007-10-03 09:30:00,18.93,19.03,18.82,18.95,115800.0,17.6518,17.745,17.5492,17.6704,115800.0
2007-10-03 10:00:00,18.95,19.21,18.95,19.0,265000.0,17.6704,17.9129,17.6704,17.7171,265000.0
2007-10-03 10:30:00,19.01,19.06,18.99,19.03,34000.0,17.7264,17.773,17.7077,17.745,34000.0
2007-10-03 11:00:00,19.05,19.08,19.01,19.05,76000.0,17.7637,17.7916,17.7264,17.7637,76000.0
2007-10-03 11:30:00,19.07,19.1,19.05,19.09,33200.0,17.7823,17.8103,17.7637,17.801,33200.0
2007-10-03 12:00:00,19.09,19.25,19.09,19.21,63800.0,17.801,17.9502,17.801,17.9129,63800.0
2007-10-03 12:30:00,19.21,19.41,19.18,19.4,56200.0,17.9129,18.0994,17.8849,18.09,56200.0
2007-10-03 13:00:00,19.4,19.4,19.17,19.18,83600.0,18.09,18.09,17.8756,17.8849,83600.0
2007-10-03 13:30:00,19.18,19.25,19.18,19.25,104200.0,17.8849,17.9502,17.8849,17.9502,104200.0
2007-10-03 14:00:00,19.25,19.25,19.11,19.2,50200.0,17.9502,17.9502,17.8196,17.9035,50200.0
2007-10-03 14:30:00,19.18,19.26,19.15,19.15,71600.0,17.8849,17.9595,17.8569,17.8569,71600.0
2007-10-03 15:00:00,19.16,19.16,19.04,19.04,56000.0,17.8662,17.8662,17.7543,17.7543,56000.0
2007-10-03 15:30:00,19.03,19.06,18.83,18.96,100200.0,17.745,17.773,17.5585,17.6798,100200.0
2007-10-04 09:30:00,19.05,19.05,18.75,18.86,65600.0,17.7637,17.7637,17.4839,17.5865,65600.0
2007-10-04 10:00:00,18.86,18.93,18.8,18.84,99200.0,17.5865,17.6518,17.5306,17.5679,99200.0
2007-10-04 10:30:00,18.84,19.21,18.81,19.17,42800.0,17.5679,17.9129,17.5399,17.8756,42800.0
2007-10-04 11:00:00,19.16,19.16,19.08,19.1,24000.0,17.8662,17.8662,17.7916,17.8103,24000.0
2007-10-04 11:30:00,19.11,19.16,19.05,19.05,12600.0,17.8196,17.8662,17.7637,17.7637,12600.0
2007-10-04 12:00:00,19.04,19.05,18.97,19.0,50400.0,17.7543,17.7637,17.6891,17.7171,50400.0
2007-10-04 12:30:00,19.0,19.02,18.96,18.97,26400.0,17.7171,17.7357,17.6798,17.6891,26400.0
2007-10-04 13:00:00,18.95,18.98,18.9,18.96,17600.0,17.6704,17.6984,17.6238,17.6798,17600.0
2007-10-04 13:30:00,18.94,18.98,18.91,18.93,28600.0,17.6611,17.6984,17.6331,17.6518,28600.0
2007-10-04 14:00:00,18.92,18.99,18.89,18.95,25600.0,17.6425,17.7077,17.6145,17.6704,25600.0
2007-10-04 14:30:00,18.94,18.97,18.91,18.93,20400.0,17.6611,17.6891,17.6331,17.6518,20400.0
2007-10-04 15:00:00,18.93,18.97,18.91,18.94,22200.0,17.6518,17.6891,17.6331,17.6611,22200.0
2007-10-04 15:30:00,18.94,19.04,18.91,18.96,62000.0,17.6611,17.7543,17.6331,17.6798,62000.0
2007-10-05 09:30:00,19.2,19.31,18.98,19.28,24600.0,17.9035,18.0061,17.6984,17.9781,24600.0
2007-10-05 10:00:00,19.25,19.36,19.2,19.2,33200.0,17.9502,18.0527,17.9035,17.9035,33200.0
2007-10-05 10:30:00,19.18,19.29,19.17,19.24,43600.0,17.8849,17.9875,17.8756,17.9408,43600.0
2007-10-05 11:00:00,19.25,19.32,19.23,19.28,40800.0,17.9502,18.0154,17.9315,17.9781,40800.0
2007-10-05 11:30:00,19.25,19.42,19.25,19.42,55600.0,17.9502,18.1087,17.9502,18.1087,55600.0
2007-10-05 12:00:00,19.45,19.49,19.36,19.43,26400.0,18.1367,18.174,18.0527,18.118,26400.0
2007-10-05 12:30:00,19.45,19.51,19.43,19.51,27000.0,18.1367,18.1926,18.118,18.1926,27000.0
2007-10-05 13:00:00,19.52,19.56,19.5,19.55,22400.0,18.2019,18.2392,18.1833,18.2299,22400.0
2007-10-05 13:30:00,19.55,19.61,19.53,19.61,60200.0,18.2299,18.2859,18.2113,18.2859,60200.0
2007-10-05 14:00:00,19.6,19.68,19.59,19.64,51600.0,18.2765,18.3511,18.2672,18.3138,51600.0
2007-10-05 14:30:00,19.66,19.74,19.63,19.63,37400.0,18.3325,18.4071,18.3045,18.3045,37400.0
2007-10-05 15:00:00,19.63,19.75,19.55,19.58,80200.0,18.3045,18.4164,18.2299,18.2579,80200.0
2007-10-05 15:30:00,19.56,19.58,19.46,19.5,89800.0,18.2392,18.2579,18.146,18.1833,89800.0
2007-10-08 09:30:00,19.5,19.5,19.2,19.21,28400.0,18.1833,18.1833,17.9035,17.9129,28400.0
2007-10-08 10:00:00,19.19,19.38,19.17,19.28,45800.0,17.8942,18.0714,17.8756,17.9781,45800.0
2007-10-08 10:30:00,19.29,19.39,19.2,19.21,26800.0,17.9875,18.0807,17.9035,17.9129,26800.0
2007-10-08 11:00:00,19.22,19.22,19.05,19.05,41000.0,17.9222,17.9222,17.7637,17.7637,41000.0
2007-10-08 11:30:00,19.06,19.06,19.0,19.04,18000.0,17.773,17.773,17.7171,17.7543,18000.0
2007-10-08 12:00:00,19.05,19.16,19.04,19.13,44600.0,17.7637,17.8662,17.7543,17.8383,44600.0
2007-10-08 12:30:00,19.11,19.18,19.1,19.18,118600.0,17.8196,17.8849,17.8103,17.8849,118600.0
2007-10-08 13:00:00,19.18,19.2,19.14,19.14,39400.0,17.8849,17.9035,17.8476,17.8476,39400.0
2007-10-08 13:30:00,19.15,19.15,19.1,19.1,27200.0,17.8569,17.8569,17.8103,17.8103,27200.0
2007-10-08 14:00:00,19.11,19.29,19.11,19.28,74000.0,17.8196,17.9875,17.8196,17.9781,74000.0
2007-10-08 14:30:00,19.28,19.33,19.25,19.26,48200.0,17.9781,18.0248,17.9502,17.9595,48200.0
2007-10-08 15:00:00,19.26,19.28,18.99,19.02,176200.0,17.9595,17.9781,17.7077,17.7357,176200.0
2007-10-08 15:30:00,19.02,19.23,19.0,19.11,131600.0,17.7357,17.9315,17.7171,17.8196,131600.0
2007-10-09 09:30:00,19.2,19.27,19.06,19.21,64000.0,17.9035,17.9688,17.773,17.9129,64000.0
2007-10-09 10:00:00,19.22,19.25,19.13,19.21,46600.0,17.9222,17.9502,17.8383,17.9129,46600.0
2007-10-09 10:30:00,19.21,19.25,19.17,19.24,58600.0,17.9129,17.9502,17.8756,17.9408,58600.0
2007-10-09 11:00:00,19.23,19.3,19.22,19.23,39200.0,17.9315,17.9968,17.9222,17.9315,39200.0
2007-10-09 11:30:00,19.2,19.21,19.1,19.11,31800.0,17.9035,17.9129,17.8103,17.8196,31800.0
2007-10-09 12:00:00,19.11,19.11,19.04,19.05,23000.0,17.8196,17.8196,17.7543,17.7637,23000.0
2007-10-09 12:30:00,19.04,19.06,19.0,19.04,17600.0,17.7543,17.773,17.7171,17.7543,17600.0
2007-10-09 13:00:00,19.04,19.07,18.99,18.99,25800.0,17.7543,17.7823,17.7077,17.7077,25800.0
2007-10-09 13:30:00,18.99,19.18,18.98,19.16,42800.0,17.7077,17.8849,17.6984,17.8662,42800.0
2007-10-09 14:00:00,19.16,19.23,19.09,19.21,45800.0,17.8662,17.9315,17.801,17.9129,45800.0
2007-10-09 14:30:00,19.21,19.25,19.11,19.17,67800.0,17.9129,17.9502,17.8196,17.8756,67800.0
2007-10-09 15:00:00,19.16,19.28,19.14,19.27,57600.0,17.8662,17.9781,17.8476,17.9688,57600.0
2007-10-09 15:30:00,19.25,19.3,19.17,19.22,47800.0,17.9502,17.9968,17.8756,17.9222,47800.0
2007-10-10 09:30:00,19.2,19.25,19.17,19.17,26000.0,17.9035,17.9502,17.8756,17.8756,26000.0
2007-10-10 10:00:00,19.16,19.18,19.04,19.04,23000.0,17.8662,17.8849,17.7543,17.7543,23000.0
2007-10-10 10:30:00,19.06,19.1,18.9,18.91,34200.0,17.773,17.8103,17.6238,17.6331,34200.0
2007-10-10 11:00:00,18.92,18.98,18.89,18.95,54400.0,17.6425,17.6984,17.6145,17.6704,54400.0
2007-10-10 11:30:00,18.95,18.99,18.92,18.96,90800.0,17.6704,17.7077,17.6425,17.6798,90800.0
2007-10-10 12:00:00,18.95,18.97,18.86,18.86,54000.0,17.6704,17.6891,17.5865,17.5865,54000.0
2007-10-10 12:30:00,18.86,18.93,18.82,18.82,37600.0,17.5865,17.6518,17.5492,17.5492,37600.0
2007-10-10 13:00:00,18.82,18.93,18.66,18.68,37200.0,17.5492,17.6518,17.4,17.4187,37200.0
2007-10-10 13:30:00,18.67,18.82,18.65,18.78,39200.0,17.4093,17.5492,17.3907,17.5119,39200.0
2007-10-10 14:00:00,18.77,18.8,18.75,18.78,38000.0,17.5026,17.5306,17.4839,17.5119,38000.0
2007-10-10 14:30:00,18.79,18.83,18.77,18.81,57400.0,17.5212,17.5585,17.5026,17.5399,57400.0
2007-10-10 15:00:00,18.82,19.03,18.82,18.98,76200.0,17.5492,17.745,17.5492,17.6984,76200.0
2007-10-10 15:30:00,18.98,19.02,18.9,18.96,67600.0,17.6984,17.7357,17.6238,17.6798,67600.0
2007-10-11 09:30:00,19.13,19.24,19.01,19.01,32000.0,17.8383,17.9408,17.7264,17.7264,32000.0
2007-10-11 10:00:00,19.04,19.1,18.97,19.01,27600.0,17.7543,17.8103,17.6891,17.7264,27600.0
2007-10-11 10:30:00,19.02,19.03,18.98,19.0,38600.0,17.7357,17.745,17.6984,17.7171,38600.0
2007-10-11 11:00:00,19.0,19.02,19.0,19.0,21400.0,17.7171,17.7357,17.7171,17.7171,21400.0
2007-10-11 11:30:00,19.0,19.02,18.96,19.0,17200.0,17.7171,17.7357,17.6798,17.7171,17200.0
2007-10-11 12:00:00,19.0,19.03,18.92,18.93,37400.0,17.7171,17.745,17.6425,17.6518,37400.0
2007-10-11 12:30:00,18.9,18.98,18.9,18.97,25600.0,17.6238,17.6984,17.6238,17.6891,25600.0
2007-10-11 13:00:00,18.96,19.0,18.93,18.96,14600.0,17.6798,17.7171,17.6518,17.6798,14600.0
2007-10-11 13:30:00,18.98,18.99,18.93,18.93,13600.0,17.6984,17.7077,17.6518,17.6518,13600.0
2007-10-11 14:00:00,18.93,18.95,18.6,18.66,91200.0,17.6518,17.6704,17.3441,17.4,91200.0
2007-10-11 14:30:00,18.65,18.79,18.49,18.65,55800.0,17.3907,17.5212,17.2415,17.3907,55800.0
2007-10-11 15:00:00,18.68,18.75,18.47,18.52,75400.0,17.4187,17.4839,17.2228,17.2695,75400.0
2007-10-11 15:30:00,18.48,18.73,18.47,18.72,113000.0,17.2322,17.4653,17.2228,17.456,113000.0
2007-10-12 09:30:00,18.71,18.71,18.43,18.62,54000.0,17.4466,17.4466,17.1855,17.3627,54000.0
2007-10-12 10:00:00,18.63,18.77,18.55,18.67,44000.0,17.372,17.5026,17.2974,17.4093,44000.0
2007-10-12 10:30:00,18.68,18.7,18.51,18.55,28800.0,17.4187,17.4373,17.2601,17.2974,28800.0
2007-10-12 11:00:00,18.55,18.59,18.49,18.51,60200.0,17.2974,17.3347,17.2415,17.2601,60200.0
2007-10-12 11:30:00,18.54,18.54,18.43,18.48,42000.0,17.2881,17.2881,17.1855,17.2322,42000.0
2007-10-12 12:00:00,18.46,18.53,18.43,18.49,45600.0,17.2135,17.2788,17.1855,17.2415,45600.0
2007-10-12 12:30:00,18.49,18.54,18.44,18.5,35000.0,17.2415,17.2881,17.1949,17.2508,35000.0
2007-10-12 13:00:00,18.48,18.49,18.38,18.42,33800.0,17.2322,17.2415,17.1389,17.1762,33800.0
2007-10-12 13:30:00,18.43,18.53,18.39,18.43,28800.0,17.1855,17.2788,17.1482,17.1855,28800.0
2007-10-12 14:00:00,18.44,18.53,18.42,18.49,35200.0,17.1949,17.2788,17.1762,17.2415,35200.0
2007-10-12 14:30:00,18.48,18.54,18.43,18.5,54000.0,17.2322,17.2881,17.1855,17.2508,54000.0
2007-10-12 15:00:00,18.5,18.54,18.46,18.5,84400.0,17.2508,17.2881,17.2135,17.2508,84400.0
2007-10-12 15:30:00,18.5,18.51,18.45,18.48,79400.0,17.2508,17.2601,17.2042,17.2322,79400.0
2007-10-15 09:30:00,18.48,18.49,18.33,18.36,22400.0,17.2322,17.2415,17.0923,17.1203,22400.0
2007-10-15 10:00:00,18.36,18.52,18.29,18.46,38200.0,17.1203,17.2695,17.055,17.2135,38200.0
2007-10-15 10:30:00,18.42,18.45,18.25,18.28,44600.0,17.1762,17.2042,17.0177,17.0457,44600.0
2007-10-15 11:00:00,18.28,18.45,18.28,18.43,112800.0,17.0457,17.2042,17.0457,17.1855,112800.0
2007-10-15 11:30:00,18.45,18.46,18.27,18.35,76400.0,17.2042,17.2135,17.0363,17.1109,76400.0
2007-10-15 12:00:00,18.35,18.38,18.31,18.32,55000.0,17.1109,17.1389,17.0736,17.083,55000.0
2007-10-15 12:30:00,18.33,18.38,18.26,18.28,56400.0,17.0923,17.1389,17.027,17.0457,56400.0
2007-10-15 13:00:00,18.29,18.35,18.26,18.35,36200.0,17.055,17.1109,17.027,17.1109,36200.0
2007-10-15 13:30:00,18.36,18.43,18.28,18.43,41800.0,17.1203,17.1855,17.0457,17.1855,41800.0
2007-10-15 14:00:00,18.41,18.42,18.27,18.39,53400.0,17.1669,17.1762,17.0363,17.1482,53400.0
2007-10-15 14:30:00,18.39,18.4,18.28,18.4,115800.0,17.1482,17.1576,17.0457,17.1576,115800.0
2007-10-15 15:00:00,18.4,18.48,18.32,18.43,125200.0,17.1576,17.2322,17.083,17.1855,125200.0
2007-10-15 15:30:00,18.44,18.57,18.36,18.5,157800.0,17.1949,17.3161,17.1203,17.2508,157800.0
2007-10-16 09:30:00,18.46,18.56,18.3,18.53,81600.0,17.2135,17.3068,17.0643,17.2788,81600.0
2007-10-16 10:00:00,18.53,18.58,18.42,18.47,46400.0,17.2788,17.3254,17.1762,17.2228,46400.0
2007-10-16 10:30:00,18.47,18.53,18.45,18.5,36400.0,17.2228,17.2788,17.2042,17.2508,36400.0
2007-10-16 11:00:00,18.52,18.55,18.47,18.52,24200.0,17.2695,17.2974,17.2228,17.2695,24200.0
2007-10-16 11:30:00,18.52,18.57,18.42,18.43,34200.0,17.2695,17.3161,17.1762,17.1855,34200.0
2007-10-16 12:00:00,18.43,18.49,18.42,18.43,35400.0,17.1855,17.2415,17.1762,17.1855,35400.0
2007-10-16 12:30:00,18.43,18.44,18.4,18.42,43400.0,17.1855,17.1949,17.1576,17.1762,43400.0
2007-10-16 13:00:00,18.42,18.43,18.33,18.39,66000.0,17.1762,17.1855,17.0923,17.1482,66000.0
2007-10-16 13:30:00,18.38,18.45,18.3,18.36,56000.0,17.1389,17.2042,17.0643,17.1203,56000.0
2007-10-16 14:00:00,18.35,18.43,18.33,18.36,27400.0,17.1109,17.1855,17.0923,17.1203,27400.0
2007-10-16 14:30:00,18.35,18.36,18.25,18.26,44600.0,17.1109,17.1203,17.0177,17.027,44600.0
2007-10-16 15:00:00,18.26,18.46,18.24,18.39,73200.0,17.027,17.2135,17.0084,17.1482,73200.0
2007-10-16 15:30:00,18.38,18.51,18.34,18.39,76800.0,17.1389,17.2601,17.1016,17.1482,76800.0
2007-10-17 09:30:00,18.55,18.6,18.3,18.32,61800.0,17.2974,17.3441,17.0643,17.083,61800.0
2007-10-17 10:00:00,18.32,18.35,18.25,18.3,35200.0,17.083,17.1109,17.0177,17.0643,35200.0
2007-10-17 10:30:00,18.31,18.34,18.25,18.3,28800.0,17.0736,17.1016,17.0177,17.0643,28800.0
2007-10-17 11:00:00,18.3,18.33,18.25,18.3,29800.0,17.0643,17.0923,17.0177,17.0643,29800.0
2007-10-17 11:30:00,18.3,18.35,18.29,18.29,36000.0,17.0643,17.1109,17.055,17.055,36000.0
2007-10-17 12:00:00,18.29,18.29,18.2,18.23,35400.0,17.055,17.055,16.9711,16.999,35400.0
2007-10-17 12:30:00,18.24,18.25,18.13,18.16,30200.0,17.0084,17.0177,16.9058,16.9338,30200.0
2007-10-17 13:00:00,18.18,18.2,18.11,18.15,45800.0,16.9524,16.9711,16.8871,16.9244,45800.0
2007-10-17 13:30:00,18.17,18.2,17.99,18.03,44000.0,16.9431,16.9711,16.7752,16.8125,44000.0
2007-10-17 14:00:00,18.03,18.14,18.0,18.07,82800.0,16.8125,16.9151,16.7846,16.8498,82800.0
2007-10-17 14:30:00,18.06,18.06,17.9,18.02,83200.0,16.8405,16.8405,16.6913,16.8032,83200.0
2007-10-17 15:00:00,18.02,18.08,17.97,18.0,101600.0,16.8032,16.8592,16.7566,16.7846,101600.0
2007-10-17 15:30:00,17.99,18.17,17.97,18.14,103800.0,16.7752,16.9431,16.7566,16.9151,103800.0
2007-10-18 09:30:00,18.05,18.15,18.03,18.13,21800.0,16.8312,16.9244,16.8125,16.9058,21800.0
2007-10-18 10:00:00,18.11,18.39,18.07,18.38,34600.0,16.8871,17.1482,16.8498,17.1389,34600.0
2007-10-18 10:30:00,18.36,18.45,18.27,18.27,39600.0,17.1203,17.2042,17.0363,17.0363,39600.0
2007-10-18 11:00:00,18.26,18.32,18.21,18.27,45000.0,17.027,17.083,16.9804,17.0363,45000.0
2007-10-18 11:30:00,18.27,18.34,18.25,18.3,28000.0,17.0363,17.1016,17.0177,17.0643,28000.0
2007-10-18 12:00:00,18.28,18.36,18.27,18.28,39000.0,17.0457,17.1203,17.0363,17.0457,39000.0
2007-10-18 12:30:00,18.29,18.32,18.25,18.25,25200.0,17.055,17.083,17.0177,17.0177,25200.0
2007-10-18 13:00:00,18.25,18.28,18.23,18.27,13400.0,17.0177,17.0457,16.999,17.0363,13400.0
2007-10-18 13:30:00,18.27,18.34,18.25,18.34,23800.0,17.0363,17.1016,17.0177,17.1016,23800.0
2007-10-18 14:00:00,18.35,18.35,18.24,18.24,17200.0,17.1109,17.1109,17.0084,17.0084,17200.0
2007-10-18 14:30:00,18.24,18.27,18.18,18.18,18400.0,17.0084,17.0363,16.9524,16.9524,18400.0
2007-10-18 15:00:00,18.19,18.33,18.18,18.22,32600.0,16.9617,17.0923,16.9524,16.9897,32600.0
2007-10-18 15:30:00,18.22,18.3,18.21,18.25,55600.0,16.9897,17.0643,16.9804,17.0177,55600.0
2007-10-19 09:30:00,18.2,18.23,17.9,18.07,91800.0,16.9711,16.999,16.6913,16.8498,91800.0
2007-10-19 10:00:00,18.06,18.1,17.97,17.98,49000.0,16.8405,16.8778,16.7566,16.7659,49000.0
2007-10-19 10:30:00,17.99,18.0,17.85,17.86,65600.0,16.7752,16.7846,16.6447,16.654,65600.0
2007-10-19 11:00:00,17.86,17.99,17.77,17.88,221600.0,16.654,16.7752,16.5701,16.6727,221600.0
2007-10-19 11:30:00,17.91,17.91,17.76,17.81,99400.0,16.7007,16.7007,16.5608,16.6074,99400.0
2007-10-19 12:00:00,17.8,17.88,17.75,17.75,37800.0,16.5981,16.6727,16.5515,16.5515,37800.0
2007-10-19 12:30:00,17.76,17.88,17.75,17.79,28800.0,16.5608,16.6727,16.5515,16.5888,28800.0
2007-10-19 13:00:00,17.78,17.79,17.68,17.74,53800.0,16.5794,16.5888,16.4862,16.5421,53800.0
2007-10-19 13:30:00,17.74,17.78,17.67,17.68,142400.0,16.5421,16.5794,16.4769,16.4862,142400.0
2007-10-19 14:00:00,17.68,17.71,17.55,17.63,82000.0,16.4862,16.5142,16.365,16.4396,82000.0
2007-10-19 14:30:00,17.61,17.66,17.49,17.51,87400.0,16.4209,16.4675,16.309,16.3277,87400.0
2007-10-19 15:00:00,17.52,17.61,17.44,17.48,70600.0,16.337,16.4209,16.2624,16.2997,70600.0
2007-10-19 15:30:00,17.47,17.58,17.39,17.43,145600.0,16.2904,16.3929,16.2158,16.2531,145600.0
2007-10-22 09:30:00,17.24,17.74,17.24,17.73,61400.0,16.0759,16.5421,16.0759,16.5328,61400.0
2007-10-22 10:00:00,17.73,17.86,17.63,17.67,64800.0,16.5328,16.654,16.4396,16.4769,64800.0
2007-10-22 10:30:00,17.68,17.71,17.48,17.54,43400.0,16.4862,16.5142,16.2997,16.3556,43400.0
2007-10-22 11:00:00,17.54,17.69,17.48,17.68,35800.0,16.3556,16.4955,16.2997,16.4862,35800.0
2007-10-22 11:30:00,17.68,17.74,17.64,17.7,61800.0,16.4862,16.5421,16.4489,16.5048,61800.0
2007-10-22 12:00:00,17.7,17.72,17.63,17.7,43200.0,16.5048,16.5235,16.4396,16.5048,43200.0
2007-10-22 12:30:00,17.7,17.75,17.62,17.72,86800.0,16.5048,16.5515,16.4302,16.5235,86800.0
2007-10-22 13:00:00,17.72,17.75,17.65,17.7,94200.0,16.5235,16.5515,16.4582,16.5048,94200.0
2007-10-22 13:30:00,17.7,17.72,17.6,17.6,71000.0,16.5048,16.5235,16.4116,16.4116,71000.0
2007-10-22 14:00:00,17.59,17.68,17.56,17.58,45000.0,16.4023,16.4862,16.3743,16.3929,45000.0
2007-10-22 14:30:00,17.58,17.73,17.55,17.63,67000.0,16.3929,16.5328,16.365,16.4396,67000.0
2007-10-22 15:00:00,17.64,17.81,17.61,17.72,141000.0,16.4489,16.6074,16.4209,16.5235,141000.0
2007-10-22 15:30:00,17.74,17.79,17.67,17.7,142600.0,16.5421,16.5888,16.4769,16.5048,142600.0
2007-10-23 09:30:00,17.93,18.09,17.68,17.77,77000.0,16.7193,16.8685,16.4862,16.5701,77000.0
2007-10-23 10:00:00,17.77,17.77,17.62,17.72,89200.0,16.5701,16.5701,16.4302,16.5235,89200.0
2007-10-23 10:30:00,17.72,17.79,17.55,17.56,132200.0,16.5235,16.5888,16.365,16.3743,132200.0
2007-10-23 11:00:00,17.55,17.6,17.46,17.57,140200.0,16.365,16.4116,16.281,16.3836,140200.0
2007-10-23 11:30:00,17.58,17.66,17.52,17.61,99600.0,16.3929,16.4675,16.337,16.4209,99600.0
2007-10-23 12:00:00,17.59,17.7,17.59,17.64,137000.0,16.4023,16.5048,16.4023,16.4489,137000.0
2007-10-23 12:30:00,17.66,17.68,17.58,17.58,59000.0,16.4675,16.4862,16.3929,16.3929,59000.0
2007-10-23 13:00:00,17.58,17.67,17.55,17.63,72000.0,16.3929,16.4769,16.365,16.4396,72000.0
2007-10-23 13:30:00,17.63,17.7,17.59,17.68,70200.0,16.4396,16.5048,16.4023,16.4862,70200.0
2007-10-23 14:00:00,17.68,17.7,17.61,17.68,115800.0,16.4862,16.5048,16.4209,16.4862,115800.0
2007-10-23 14:30:00,17.69,17.74,17.62,17.65,84800.0,16.4955,16.5421,16.4302,16.4582,84800.0
2007-10-23 15:00:00,17.67,17.71,17.65,17.7,107400.0,16.4769,16.5142,16.4582,16.5048,107400.0
2007-10-23 15:30:00,17.7,17.73,17.64,17.7,199600.0,16.5048,16.5328,16.4489,16.5048,199600.0
2007-10-24 09:30:00,18.5,19.82,18.45,19.42,775800.0,17.2508,18.4817,17.2042,18.1087,775800.0
2007-10-24 10:00:00,19.41,19.48,19.2,19.31,328200.0,18.0994,18.1646,17.9035,18.0061,328200.0
2007-10-24 10:30:00,19.31,19.35,19.07,19.1,229200.0,18.0061,18.0434,17.7823,17.8103,229200.0
2007-10-24 11:00:00,19.1,19.22,19.07,19.17,243800.0,17.8103,17.9222,17.7823,17.8756,243800.0
2007-10-24 11:30:00,19.17,19.18,19.09,19.13,154000.0,17.8756,17.8849,17.801,17.8383,154000.0
2007-10-24 12:00:00,19.13,19.18,19.09,19.17,360000.0,17.8383,17.8849,17.801,17.8756,360000.0
2007-10-24 12:30:00,19.17,19.2,19.13,19.16,109200.0,17.8756,17.9035,17.8383,17.8662,109200.0
2007-10-24 13:00:00,19.16,19.17,18.97,19.11,163400.0,17.8662,17.8756,17.6891,17.8196,163400.0
2007-10-24 13:30:00,19.11,19.13,18.93,19.0,128200.0,17.8196,17.8383,17.6518,17.7171,128200.0
2007-10-24 14:00:00,18.99,19.1,18.89,19.03,189600.0,17.7077,17.8103,17.6145,17.745,189600.0
2007-10-24 14:30:00,19.03,19.06,18.96,19.03,200400.0,17.745,17.773,17.6798,17.745,200400.0
2007-10-24 15:00:00,19.05,19.05,18.95,19.0,249400.0,17.7637,17.7637,17.6704,17.7171,249400.0
2007-10-24 15:30:00,19.0,19.09,18.94,18.96,436400.0,17.7171,17.801,17.6611,17.6798,436400.0
2007-10-25 09:30:00,19.06,19.17,18.8,18.83,63400.0,17.773,17.8756,17.5306,17.5585,63400.0
2007-10-25 10:00:00,18.84,19.16,18.78,19.06,76200.0,17.5679,17.8662,17.5119,17.773,76200.0
2007-10-25 10:30:00,19.06,19.08,18.93,19.0,48600.0,17.773,17.7916,17.6518,17.7171,48600.0
2007-10-25 11:00:00,19.02,19.02,18.84,18.86,57800.0,17.7357,17.7357,17.5679,17.5865,57800.0
2007-10-25 11:30:00,18.89,18.97,18.75,18.76,56800.0,17.6145,17.6891,17.4839,17.4933,56800.0
2007-10-25 12:00:00,18.77,18.86,18.73,18.86,61800.0,17.5026,17.5865,17.4653,17.5865,61800.0
2007-10-25 12:30:00,18.83,18.84,18.75,18.79,53200.0,17.5585,17.5679,17.4839,17.5212,53200.0
2007-10-25 13:00:00,18.76,18.88,18.64,18.73,115600.0,17.4933,17.6052,17.3814,17.4653,115600.0
2007-10-25 13:30:00,18.74,18.75,18.54,18.55,106000.0,17.4746,17.4839,17.2881,17.2974,106000.0
2007-10-25 14:00:00,18.57,18.63,18.46,18.61,94000.0,17.3161,17.372,17.2135,17.3534,94000.0
2007-10-25 14:30:00,18.64,18.65,18.51,18.64,117600.0,17.3814,17.3907,17.2601,17.3814,117600.0
2007-10-25 15:00:00,18.65,18.66,18.48,18.56,107600.0,17.3907,17.4,17.2322,17.3068,107600.0
2007-10-25 15:30:00,18.56,18.62,18.45,18.49,211600.0,17.3068,17.3627,17.2042,17.2415,211600.0
2007-10-26 09:30:00,18.64,18.91,18.36,18.85,78800.0,17.3814,17.6331,17.1203,17.5772,78800.0
2007-10-26 10:00:00,18.82,18.9,18.73,18.85,81800.0,17.5492,17.6238,17.4653,17.5772,81800.0
2007-10-26 10:30:00,18.85,18.86,18.7,18.83,59800.0,17.5772,17.5865,17.4373,17.5585,59800.0
2007-10-26 11:00:00,18.83,18.93,18.77,18.83,56400.0,17.5585,17.6518,17.5026,17.5585,56400.0
2007-10-26 11:30:00,18.83,18.93,18.8,18.81,34600.0,17.5585,17.6518,17.5306,17.5399,34600.0
2007-10-26 12:00:00,18.82,19.02,18.79,19.02,41800.0,17.5492,17.7357,17.5212,17.7357,41800.0
2007-10-26 12:30:00,19.02,19.11,18.99,19.07,32000.0,17.7357,17.8196,17.7077,17.7823,32000.0
2007-10-26 13:00:00,19.07,19.13,19.01,19.07,39400.0,17.7823,17.8383,17.7264,17.7823,39400.0
2007-10-26 13:30:00,19.07,19.17,19.04,19.15,54400.0,17.7823,17.8756,17.7543,17.8569,54400.0
2007-10-26 14:00:00,19.14,19.34,19.14,19.18,47400.0,17.8476,18.0341,17.8476,17.8849,47400.0
2007-10-26 14:30:00,19.18,19.25,19.15,19.16,37400.0,17.8849,17.9502,17.8569,17.8662,37400.0
2007-10-26 15:00:00,19.15,19.17,19.02,19.07,75600.0,17.8569,17.8756,17.7357,17.7823,75600.0
2007-10-26 15:30:00,19.07,19.22,19.07,19.18,97200.0,17.7823,17.9222,17.7823,17.8849,97200.0
2007-10-29 09:30:00,19.45,19.52,19.14,19.18,102200.0,18.1367,18.2019,17.8476,17.8849,102200.0
2007-10-29 10:00:00,19.13,19.17,18.91,19.11,176000.0,17.8383,17.8756,17.6331,17.8196,176000.0
2007-10-29 10:30:00,19.1,19.14,18.98,19.13,59800.0,17.8103,17.8476,17.6984,17.8383,59800.0
2007-10-29 11:00:00,19.08,19.25,19.04,19.17,31600.0,17.7916,17.9502,17.7543,17.8756,31600.0
2007-10-29 11:30:00,19.16,19.18,18.93,18.94,57600.0,17.8662,17.8849,17.6518,17.6611,57600.0
2007-10-29 12:00:00,18.94,19.04,18.94,18.99,31800.0,17.6611,17.7543,17.6611,17.7077,31800.0
2007-10-29 12:30:00,18.99,19.04,18.92,19.02,30200.0,17.7077,17.7543,17.6425,17.7357,30200.0
2007-10-29 13:00:00,19.02,19.05,19.0,19.0,21400.0,17.7357,17.7637,17.7171,17.7171,21400.0
2007-10-29 13:30:00,19.0,19.04,19.0,19.03,22800.0,17.7171,17.7543,17.7171,17.745,22800.0
2007-10-29 14:00:00,19.02,19.04,18.98,19.0,40400.0,17.7357,17.7543,17.6984,17.7171,40400.0
2007-10-29 14:30:00,18.98,19.05,18.95,19.05,56200.0,17.6984,17.7637,17.6704,17.7637,56200.0
2007-10-29 15:00:00,19.03,19.03,18.93,19.02,82800.0,17.745,17.745,17.6518,17.7357,82800.0
2007-10-29 15:30:00,19.02,19.16,19.02,19.12,144000.0,17.7357,17.8662,17.7357,17.8289,144000.0
2007-10-30 09:30:00,19.15,19.23,19.08,19.22,63800.0,17.8569,17.9315,17.7916,17.9222,63800.0
2007-10-30 10:00:00,19.22,19.25,19.02,19.11,57400.0,17.9222,17.9502,17.7357,17.8196,57400.0
2007-10-30 10:30:00,19.1,19.14,19.05,19.11,45400.0,17.8103,17.8476,17.7637,17.8196,45400.0
2007-10-30 11:00:00,19.11,19.12,19.0,19.02,34000.0,17.8196,17.8289,17.7171,17.7357,34000.0
2007-10-30 11:30:00,19.0,19.03,18.96,19.03,51600.0,17.7171,17.745,17.6798,17.745,51600.0
2007-10-30 12:00:00,19.02,19.03,18.99,19.0,102000.0,17.7357,17.745,17.7077,17.7171,102000.0
2007-10-30 12:30:00,18.99,19.03,18.99,19.0,33200.0,17.7077,17.745,17.7077,17.7171,33200.0
2007-10-30 13:00:00,19.0,19.02,18.96,18.99,45600.0,17.7171,17.7357,17.6798,17.7077,45600.0
2007-10-30 13:30:00,19.0,19.03,18.97,18.99,33400.0,17.7171,17.745,17.6891,17.7077,33400.0
2007-10-30 14:00:00,18.99,19.04,18.98,18.98,45800.0,17.7077,17.7543,17.6984,17.6984,45800.0
2007-10-30 14:30:00,19.0,19.02,18.92,18.95,92200.0,17.7171,17.7357,17.6425,17.6704,92200.0
2007-10-30 15:00:00,18.95,19.0,18.86,18.86,51000.0,17.6704,17.7171,17.5865,17.5865,51000.0
2007-10-30 15:30:00,18.86,18.88,18.73,18.74,70400.0,17.5865,17.6052,17.4653,17.4746,70400.0
2007-10-31 09:30:00,18.81,19.01,18.8,19.01,52600.0,17.5399,17.7264,17.5306,17.7264,52600.0
2007-10-31 10:00:00,18.98,19.0,18.91,18.92,30200.0,17.6984,17.7171,17.6331,17.6425,30200.0
2007-10-31 10:30:00,18.91,18.98,18.9,18.95,58800.0,17.6331,17.6984,17.6238,17.6704,58800.0
2007-10-31 11:00:00,18.95,18.96,18.75,18.78,134600.0,17.6704,17.6798,17.4839,17.5119,134600.0
2007-10-31 11:30:00,18.78,18.82,18.72,18.77,107200.0,17.5119,17.5492,17.456,17.5026,107200.0
2007-10-31 12:00:00,18.78,18.87,18.75,18.83,152800.0,17.5119,17.5958,17.4839,17.5585,152800.0
2007-10-31 12:30:00,18.83,18.86,18.83,18.84,12400.0,17.5585,17.5865,17.5585,17.5679,12400.0
2007-10-31 13:00:00,18.84,18.89,18.8,18.83,62200.0,17.5679,17.6145,17.5306,17.5585,62200.0
2007-10-31 13:30:00,18.85,18.89,18.7,18.83,54000.0,17.5772,17.6145,17.4373,17.5585,54000.0
2007-10-31 14:00:00,18.85,18.85,18.53,18.58,101400.0,17.5772,17.5772,17.2788,17.3254,101400.0
2007-10-31 14:30:00,18.55,18.93,18.53,18.93,160400.0,17.2974,17.6518,17.2788,17.6518,160400.0
2007-10-31 15:00:00,18.9,18.92,18.64,18.68,103000.0,17.6238,17.6425,17.3814,17.4187,103000.0
2007-10-31 15:30:00,18.64,18.79,18.6,18.72,142200.0,17.3814,17.5212,17.3441,17.456,142200.0
2007-11-01 09:30:00,18.06,18.5,18.0,18.06,116000.0,16.8405,17.2508,16.7846,16.8405,116000.0
2007-11-01 10:00:00,18.05,18.13,17.97,18.01,147600.0,16.8312,16.9058,16.7566,16.7939,147600.0
2007-11-01 10:30:00,18.0,18.1,17.93,18.0,158800.0,16.7846,16.8778,16.7193,16.7846,158800.0
2007-11-01 11:00:00,18.0,18.05,17.9,18.0,239600.0,16.7846,16.8312,16.6913,16.7846,239600.0
2007-11-01 11:30:00,18.0,18.05,17.95,18.0,153400.0,16.7846,16.8312,16.7379,16.7846,153400.0
2007-11-01 12:00:00,18.0,18.0,17.97,17.97,209200.0,16.7846,16.7846,16.7566,16.7566,209200.0
2007-11-01 12:30:00,17.97,18.0,17.93,18.0,129800.0,16.7566,16.7846,16.7193,16.7846,129800.0
2007-11-01 13:00:00,18.0,18.01,17.95,17.98,91000.0,16.7846,16.7939,16.7379,16.7659,91000.0
2007-11-01 13:30:00,17.98,18.0,17.9,17.97,96400.0,16.7659,16.7846,16.6913,16.7566,96400.0
2007-11-01 14:00:00,17.97,18.0,17.95,17.98,95400.0,16.7566,16.7846,16.7379,16.7659,95400.0
2007-11-01 14:30:00,17.98,18.0,17.98,17.99,102800.0,16.7659,16.7846,16.7659,16.7752,102800.0
2007-11-01 15:00:00,17.99,18.0,17.86,17.86,165000.0,16.7752,16.7846,16.654,16.654,165000.0
2007-11-01 15:30:00,17.86,17.92,17.7,17.78,188400.0,16.654,16.71,16.5048,16.5794,188400.0
2007-11-02 09:30:00,17.95,18.1,17.58,17.68,113600.0,16.7379,16.8778,16.3929,16.4862,113600.0
2007-11-02 10:00:00,17.66,17.74,17.51,17.74,111800.0,16.4675,16.5421,16.3277,16.5421,111800.0
2007-11-02 10:30:00,17.74,17.76,17.55,17.69,51000.0,16.5421,16.5608,16.365,16.4955,51000.0
2007-11-02 11:00:00,17.7,17.74,17.55,17.59,66600.0,16.5048,16.5421,16.365,16.4023,66600.0
2007-11-02 11:30:00,17.59,17.64,17.55,17.58,55200.0,16.4023,16.4489,16.365,16.3929,55200.0
2007-11-02 12:00:00,17.58,17.72,17.51,17.67,54600.0,16.3929,16.5235,16.3277,16.4769,54600.0
2007-11-02 12:30:00,17.66,17.88,17.62,17.75,46600.0,16.4675,16.6727,16.4302,16.5515,46600.0
2007-11-02 13:00:00,17.75,17.84,17.71,17.74,40200.0,16.5515,16.6354,16.5142,16.5421,40200.0
2007-11-02 13:30:00,17.76,17.79,17.72,17.75,39200.0,16.5608,16.5888,16.5235,16.5515,39200.0
2007-11-02 14:00:00,17.73,17.79,17.72,17.79,68400.0,16.5328,16.5888,16.5235,16.5888,68400.0
2007-11-02 14:30:00,17.76,17.78,17.65,17.66,47600.0,16.5608,16.5794,16.4582,16.4675,47600.0
2007-11-02 15:00:00,17.68,17.8,17.65,17.75,69000.0,16.4862,16.5981,16.4582,16.5515,69000.0
2007-11-02 15:30:00,17.75,17.78,17.68,17.76,108200.0,16.5515,16.5794,16.4862,16.5608,108200.0
2007-11-05 09:30:00,17.71,17.71,17.5,17.54,75200.0,16.5142,16.5142,16.3183,16.3556,75200.0
2007-11-05 10:00:00,17.56,17.64,17.51,17.55,59400.0,16.3743,16.4489,16.3277,16.365,59400.0
2007-11-05 10:30:00,17.53,17.75,17.53,17.68,48600.0,16.3463,16.5515,16.3463,16.4862,48600.0
2007-11-05 11:00:00,17.69,17.74,17.63,17.65,45600.0,16.4955,16.5421,16.4396,16.4582,45600.0
2007-11-05 11:30:00,17.65,17.67,17.58,17.6,48200.0,16.4582,16.4769,16.3929,16.4116,48200.0
2007-11-05 12:00:00,17.6,17.72,17.58,17.66,55400.0,16.4116,16.5235,16.3929,16.4675,55400.0
2007-11-05 12:30:00,17.65,17.8,17.61,17.79,61400.0,16.4582,16.5981,16.4209,16.5888,61400.0
2007-11-05 13:00:00,17.78,17.79,17.68,17.7,46400.0,16.5794,16.5888,16.4862,16.5048,46400.0
2007-11-05 13:30:00,17.68,17.73,17.56,17.6,57400.0,16.4862,16.5328,16.3743,16.4116,57400.0
2007-11-05 14:00:00,17.6,17.72,17.58,17.63,36000.0,16.4116,16.5235,16.3929,16.4396,36000.0
2007-11-05 14:30:00,17.63,17.74,17.55,17.65,59800.0,16.4396,16.5421,16.365,16.4582,59800.0
2007-11-05 15:00:00,17.64,17.84,17.64,17.74,119000.0,16.4489,16.6354,16.4489,16.5421,119000.0
2007-11-05 15:30:00,17.75,17.81,17.63,17.66,92200.0,16.5515,16.6074,16.4396,16.4675,92200.0
2007-11-06 09:30:00,17.82,17.86,17.68,17.73,57400.0,16.6167,16.654,16.4862,16.5328,57400.0
2007-11-06 10:00:00,17.69,17.81,17.6,17.63,94800.0,16.4955,16.6074,16.4116,16.4396,94800.0
2007-11-06 10:30:00,17.63,17.73,17.58,17.68,52000.0,16.4396,16.5328,16.3929,16.4862,52000.0
2007-11-06 11:00:00,17.65,17.68,17.59,17.61,48800.0,16.4582,16.4862,16.4023,16.4209,48800.0
2007-11-06 11:30:00,17.62,17.67,17.6,17.62,52200.0,16.4302,16.4769,16.4116,16.4302,52200.0
2007-11-06 12:00:00,17.61,17.66,17.59,17.61,57400.0,16.4209,16.4675,16.4023,16.4209,57400.0
2007-11-06 12:30:00,17.61,17.61,17.5,17.56,41200.0,16.4209,16.4209,16.3183,16.3743,41200.0
2007-11-06 13:00:00,17.55,17.58,17.52,17.52,26200.0,16.365,16.3929,16.337,16.337,26200.0
2007-11-06 13:30:00,17.53,17.57,17.5,17.5,29000.0,16.3463,16.3836,16.3183,16.3183,29000.0
2007-11-06 14:00:00,17.53,17.56,17.5,17.55,36600.0,16.3463,16.3743,16.3183,16.365,36600.0
2007-11-06 14:30:00,17.52,17.57,17.5,17.55,25400.0,16.337,16.3836,16.3183,16.365,25400.0
2007-11-06 15:00:00,17.55,17.61,17.5,17.61,55800.0,16.365,16.4209,16.3183,16.4209,55800.0
2007-11-06 15:30:00,17.61,17.73,17.58,17.72,89600.0,16.4209,16.5328,16.3929,16.5235,89600.0
2007-11-07 09:30:00,17.63,17.63,17.39,17.48,39200.0,16.4396,16.4396,16.2158,16.2997,39200.0
2007-11-07 10:00:00,17.48,17.53,17.43,17.45,29200.0,16.2997,16.3463,16.2531,16.2717,29200.0
2007-11-07 10:30:00,17.43,17.47,17.19,17.19,77400.0,16.2531,16.2904,16.0293,16.0293,77400.0
2007-11-07 11:00:00,17.18,17.34,17.13,17.28,54000.0,16.0199,16.1691,15.9733,16.1132,54000.0
2007-11-07 11:30:00,17.27,17.34,17.25,17.33,35800.0,16.1039,16.1691,16.0852,16.1598,35800.0
2007-11-07 12:00:00,17.31,17.31,17.18,17.25,42000.0,16.1412,16.1412,16.0199,16.0852,42000.0
2007-11-07 12:30:00,17.25,17.29,17.14,17.14,53600.0,16.0852,16.1225,15.9826,15.9826,53600.0
2007-11-07 13:00:00,17.14,17.23,17.11,17.15,64400.0,15.9826,16.0666,15.9547,15.992,64400.0
2007-11-07 13:30:00,17.17,17.33,17.16,17.25,60800.0,16.0106,16.1598,16.0013,16.0852,60800.0
2007-11-07 14:00:00,17.24,17.39,17.21,17.34,46200.0,16.0759,16.2158,16.0479,16.1691,46200.0
2007-11-07 14:30:00,17.36,17.38,17.25,17.27,57400.0,16.1878,16.2064,16.0852,16.1039,57400.0
2007-11-07 15:00:00,17.3,17.4,17.25,17.3,72200.0,16.1318,16.2251,16.0852,16.1318,72200.0
2007-11-07 15:30:00,17.3,17.33,17.11,17.13,140600.0,16.1318,16.1598,15.9547,15.9733,140600.0
2007-11-08 09:30:00,17.34,17.34,17.03,17.28,76600.0,16.1691,16.1691,15.8801,16.1132,76600.0
2007-11-08 10:00:00,17.26,17.5,17.14,17.38,85800.0,16.0945,16.3183,15.9826,16.2064,85800.0
2007-11-08 10:30:00,17.39,17.39,17.21,17.33,77400.0,16.2158,16.2158,16.0479,16.1598,77400.0
2007-11-08 11:00:00,17.32,17.34,17.15,17.23,176400.0,16.1505,16.1691,15.992,16.0666,176400.0
2007-11-08 11:30:00,17.21,17.28,17.14,17.26,81800.0,16.0479,16.1132,15.9826,16.0945,81800.0
2007-11-08 12:00:00,17.25,17.29,17.12,17.23,96200.0,16.0852,16.1225,15.964,16.0666,96200.0
2007-11-08 12:30:00,17.25,17.27,17.05,17.13,76400.0,16.0852,16.1039,15.8987,15.9733,76400.0
2007-11-08 13:00:00,17.12,17.15,16.87,17.05,101000.0,15.964,15.992,15.7309,15.8987,101000.0
2007-11-08 13:30:00,17.05,17.26,17.05,17.26,69200.0,15.8987,16.0945,15.8987,16.0945,69200.0
2007-11-08 14:00:00,17.25,17.25,17.11,17.16,56800.0,16.0852,16.0852,15.9547,16.0013,56800.0
2007-11-08 14:30:00,17.14,17.28,17.08,17.28,58400.0,15.9826,16.1132,15.9267,16.1132,58400.0
2007-11-08 15:00:00,17.27,17.51,17.22,17.41,105800.0,16.1039,16.3277,16.0572,16.2344,105800.0
2007-11-08 15:30:00,17.45,17.56,17.35,17.46,92800.0,16.2717,16.3743,16.1785,16.281,92800.0
2007-11-09 09:30:00,17.22,17.22,16.92,16.94,50000.0,16.0572,16.0572,15.7775,15.7961,50000.0
2007-11-09 10:00:00,16.94,17.2,16.83,17.07,66000.0,15.7961,16.0386,15.6936,15.9174,66000.0
2007-11-09 10:30:00,17.07,17.08,16.9,17.02,74800.0,15.9174,15.9267,15.7588,15.8707,74800.0
2007-11-09 11:00:00,17.02,17.04,16.9,16.99,97200.0,15.8707,15.8894,15.7588,15.8428,97200.0
2007-11-09 11:30:00,16.98,17.11,16.97,17.05,57200.0,15.8334,15.9547,15.8241,15.8987,57200.0
2007-11-09 12:00:00,17.04,17.09,16.95,17.03,37400.0,15.8894,15.936,15.8055,15.8801,37400.0
2007-11-09 12:30:00,17.04,17.16,16.99,17.01,35600.0,15.8894,16.0013,15.8428,15.8614,35600.0
2007-11-09 13:00:00,16.99,17.02,16.94,16.96,50400.0,15.8428,15.8707,15.7961,15.8148,50400.0
2007-11-09 13:30:00,16.97,17.02,16.88,16.93,28000.0,15.8241,15.8707,15.7402,15.7868,28000.0
2007-11-09 14:00:00,16.93,17.13,16.91,17.1,41600.0,15.7868,15.9733,15.7682,15.9453,41600.0
2007-11-09 14:30:00,17.1,17.11,17.0,17.02,39800.0,15.9453,15.9547,15.8521,15.8707,39800.0
2007-11-09 15:00:00,17.02,17.08,16.95,17.04,44600.0,15.8707,15.9267,15.8055,15.8894,44600.0
2007-11-09 15:30:00,17.03,17.03,16.75,16.83,97800.0,15.8801,15.8801,15.619,15.6936,97800.0
2007-11-12 09:30:00,16.86,17.14,16.75,17.01,47600.0,15.7216,15.9826,15.619,15.8614,47600.0
2007-11-12 10:00:00,17.05,17.06,16.9,16.92,37600.0,15.8987,15.908,15.7588,15.7775,37600.0
2007-11-12 10:30:00,16.98,17.07,16.95,17.07,51400.0,15.8334,15.9174,15.8055,15.9174,51400.0
2007-11-12 11:00:00,17.09,17.23,17.06,17.18,43400.0,15.936,16.0666,15.908,16.0199,43400.0
2007-11-12 11:30:00,17.17,17.22,16.99,17.01,25800.0,16.0106,16.0572,15.8428,15.8614,25800.0
2007-11-12 12:00:00,17.01,17.03,16.95,16.96,34000.0,15.8614,15.8801,15.8055,15.8148,34000.0
2007-11-12 12:30:00,16.96,17.02,16.96,16.97,42000.0,15.8148,15.8707,15.8148,15.8241,42000.0
2007-11-12 13:00:00,16.98,17.0,16.91,16.97,26800.0,15.8334,15.8521,15.7682,15.8241,26800.0
2007-11-12 13:30:00,16.95,16.95,16.75,16.86,43000.0,15.8055,15.8055,15.619,15.7216,43000.0
2007-11-12 14:00:00,16.88,16.88,16.72,16.75,63800.0,15.7402,15.7402,15.591,15.619,63800.0
2007-11-12 14:30:00,16.75,16.83,16.73,16.78,45800.0,15.619,15.6936,15.6003,15.647,45800.0
2007-11-12 15:00:00,16.77,16.8,16.63,16.66,65000.0,15.6376,15.6656,15.5071,15.5351,65000.0
2007-11-12 15:30:00,16.66,16.72,16.47,16.55,90200.0,15.5351,15.591,15.3579,15.4325,90200.0
2007-11-13 09:30:00,17.57,17.57,17.18,17.42,335200.0,16.3836,16.3836,16.0199,16.2437,335200.0
2007-11-13 10:00:00,17.41,17.57,17.35,17.35,126800.0,16.2344,16.3836,16.1785,16.1785,126800.0
2007-11-13 10:30:00,17.36,17.39,17.22,17.38,207000.0,16.1878,16.2158,16.0572,16.2064,207000.0
2007-11-13 11:00:00,17.38,17.39,17.32,17.36,275000.0,16.2064,16.2158,16.1505,16.1878,275000.0
2007-11-13 11:30:00,17.36,17.4,17.34,17.4,191000.0,16.1878,16.2251,16.1691,16.2251,191000.0
2007-11-13 12:00:00,17.39,17.45,17.37,17.43,129400.0,16.2158,16.2717,16.1971,16.2531,129400.0
2007-11-13 12:30:00,17.43,17.43,17.32,17.38,138000.0,16.2531,16.2531,16.1505,16.2064,138000.0
2007-11-13 13:00:00,17.38,17.41,17.3,17.41,157400.0,16.2064,16.2344,16.1318,16.2344,157400.0
2007-11-13 13:30:00,17.41,17.43,17.36,17.37,197600.0,16.2344,16.2531,16.1878,16.1971,197600.0
2007-11-13 14:00:00,17.38,17.48,17.38,17.47,177600.0,16.2064,16.2997,16.2064,16.2904,177600.0
2007-11-13 14:30:00,17.47,17.59,17.45,17.57,176000.0,16.2904,16.4023,16.2717,16.3836,176000.0
2007-11-13 15:00:00,17.57,17.75,17.57,17.75,164800.0,16.3836,16.5515,16.3836,16.5515,164800.0
2007-11-13 15:30:00,17.75,17.81,17.59,17.65,397200.0,16.5515,16.6074,16.4023,16.4582,397200.0
2007-11-14 09:30:00,17.76,17.77,17.62,17.7,128800.0,16.5655,16.5748,16.4349,16.5095,128800.0
2007-11-14 10:00:00,17.7,17.75,17.61,17.66,115400.0,16.5095,16.5562,16.4256,16.4722,115400.0
2007-11-14 10:30:00,17.66,17.75,17.61,17.71,84000.0,16.4722,16.5562,16.4256,16.5188,84000.0
2007-11-14 11:00:00,17.7,17.74,17.61,17.67,80400.0,16.5095,16.5468,16.4256,16.4815,80400.0
2007-11-14 11:30:00,17.68,17.68,17.6,17.64,99000.0,16.4909,16.4909,16.4162,16.4535,99000.0
2007-11-14 12:00:00,17.64,17.74,17.58,17.71,85400.0,16.4535,16.5468,16.3976,16.5188,85400.0
2007-11-14 12:30:00,17.72,17.75,17.66,17.68,27800.0,16.5282,16.5562,16.4722,16.4909,27800.0
2007-11-14 13:00:00,17.68,17.75,17.63,17.7,114400.0,16.4909,16.5562,16.4442,16.5095,114400.0
2007-11-14 13:30:00,17.7,17.71,17.61,17.61,69800.0,16.5095,16.5188,16.4256,16.4256,69800.0
2007-11-14 14:00:00,17.62,17.72,17.57,17.7,79400.0,16.4349,16.5282,16.3883,16.5095,79400.0
2007-11-14 14:30:00,17.7,17.84,17.7,17.75,114600.0,16.5095,16.6401,16.5095,16.5562,114600.0
2007-11-14 15:00:00,17.74,17.79,17.6,17.66,145800.0,16.5468,16.5935,16.4162,16.4722,145800.0
2007-11-14 15:30:00,17.66,17.66,17.48,17.59,176600.0,16.4722,16.4722,16.3043,16.4069,176600.0
2007-11-15 09:30:00,17.5,17.56,17.43,17.46,55400.0,16.323,16.3789,16.2577,16.2857,55400.0
2007-11-15 10:00:00,17.44,17.61,17.39,17.59,68200.0,16.267,16.4256,16.2204,16.4069,68200.0
2007-11-15 10:30:00,17.6,17.65,17.56,17.6,148800.0,16.4162,16.4629,16.3789,16.4162,148800.0
2007-11-15 11:00:00,17.58,17.67,17.49,17.63,158800.0,16.3976,16.4815,16.3136,16.4442,158800.0
2007-11-15 11:30:00,17.61,17.64,17.55,17.57,50600.0,16.4256,16.4535,16.3696,16.3883,50600.0
2007-11-15 12:00:00,17.59,17.63,17.38,17.4,55200.0,16.4069,16.4442,16.211,16.2297,55200.0
2007-11-15 12:30:00,17.4,17.53,17.38,17.53,59000.0,16.2297,16.3509,16.211,16.3509,59000.0
2007-11-15 13:00:00,17.53,17.62,17.5,17.58,53400.0,16.3509,16.4349,16.323,16.3976,53400.0
2007-11-15 13:30:00,17.59,17.61,17.48,17.56,66200.0,16.4069,16.4256,16.3043,16.3789,66200.0
2007-11-15 14:00:00,17.54,17.61,17.46,17.54,74800.0,16.3603,16.4256,16.2857,16.3603,74800.0
2007-11-15 14:30:00,17.55,17.6,17.45,17.45,96800.0,16.3696,16.4162,16.2763,16.2763,96800.0
2007-11-15 15:00:00,17.46,17.61,17.41,17.56,158400.0,16.2857,16.4256,16.239,16.3789,158400.0
2007-11-15 15:30:00,17.58,17.62,17.53,17.59,222800.0,16.3976,16.4349,16.3509,16.4069,222800.0
2007-11-16 09:30:00,17.79,17.85,17.53,17.53,285600.0,16.5935,16.6494,16.3509,16.3509,285600.0
2007-11-16 10:00:00,17.52,17.58,17.47,17.5,112400.0,16.3416,16.3976,16.295,16.323,112400.0
2007-11-16 10:30:00,17.52,17.74,17.5,17.71,128800.0,16.3416,16.5468,16.323,16.5188,128800.0
2007-11-16 11:00:00,17.71,17.76,17.61,17.63,184000.0,16.5188,16.5655,16.4256,16.4442,184000.0
2007-11-16 11:30:00,17.61,17.75,17.61,17.72,115000.0,16.4256,16.5562,16.4256,16.5282,115000.0
2007-11-16 12:00:00,17.72,17.76,17.7,17.75,224000.0,16.5282,16.5655,16.5095,16.5562,224000.0
2007-11-16 12:30:00,17.74,17.76,17.7,17.71,111600.0,16.5468,16.5655,16.5095,16.5188,111600.0
2007-11-16 13:00:00,17.71,17.81,17.7,17.76,122600.0,16.5188,16.6121,16.5095,16.5655,122600.0
2007-11-16 13:30:00,17.75,17.92,17.73,17.82,156400.0,16.5562,16.7147,16.5375,16.6214,156400.0
2007-11-16 14:00:00,17.82,17.86,17.74,17.86,299800.0,16.6214,16.6588,16.5468,16.6588,299800.0
2007-11-16 14:30:00,17.84,17.84,17.72,17.77,367200.0,16.6401,16.6401,16.5282,16.5748,367200.0
2007-11-16 15:00:00,17.78,17.78,17.6,17.7,388600.0,16.5841,16.5841,16.4162,16.5095,388600.0
2007-11-16 15:30:00,17.69,17.79,17.47,17.52,1001000.0,16.5002,16.5935,16.295,16.3416,1001000.0
2007-11-19 09:30:00,17.56,17.56,17.33,17.5,116200.0,16.3789,16.3789,16.1644,16.323,116200.0
2007-11-19 10:00:00,17.5,17.56,17.47,17.53,281800.0,16.323,16.3789,16.295,16.3509,281800.0
2007-11-19 10:30:00,17.51,17.55,17.48,17.5,418600.0,16.3323,16.3696,16.3043,16.323,418600.0
2007-11-19 11:00:00,17.5,17.53,17.36,17.4,122800.0,16.323,16.3509,16.1924,16.2297,122800.0
2007-11-19 11:30:00,17.38,17.48,17.21,17.24,99000.0,16.211,16.3043,16.0525,16.0805,99000.0
2007-11-19 12:00:00,17.21,17.28,17.21,17.23,34600.0,16.0525,16.1178,16.0525,16.0711,34600.0
2007-11-19 12:30:00,17.24,17.29,17.02,17.02,114800.0,16.0805,16.1271,15.8753,15.8753,114800.0
2007-11-19 13:00:00,17.03,17.09,16.99,17.01,120800.0,15.8846,15.9405,15.8473,15.8659,120800.0
2007-11-19 13:30:00,17.01,17.08,17.0,17.02,105600.0,15.8659,15.9312,15.8566,15.8753,105600.0
2007-11-19 14:00:00,17.02,17.14,17.0,17.07,122000.0,15.8753,15.9872,15.8566,15.9219,122000.0
2007-11-19 14:30:00,17.07,17.18,17.0,17.09,58800.0,15.9219,16.0245,15.8566,15.9405,58800.0
2007-11-19 15:00:00,17.09,17.3,17.08,17.28,123400.0,15.9405,16.1364,15.9312,16.1178,123400.0
2007-11-19 15:30:00,17.28,17.29,17.11,17.11,162800.0,16.1178,16.1271,15.9592,15.9592,162800.0
2007-11-20 09:30:00,17.14,17.24,17.03,17.1,57800.0,15.9872,16.0805,15.8846,15.9499,57800.0
2007-11-20 10:00:00,17.08,17.17,17.06,17.09,47800.0,15.9312,16.0152,15.9126,15.9405,47800.0
2007-11-20 10:30:00,17.08,17.11,17.06,17.08,56200.0,15.9312,15.9592,15.9126,15.9312,56200.0
2007-11-20 11:00:00,17.08,17.11,16.97,17.0,76400.0,15.9312,15.9592,15.8286,15.8566,76400.0
2007-11-20 11:30:00,17.0,17.01,16.93,16.94,81200.0,15.8566,15.8659,15.7913,15.8006,81200.0
2007-11-20 12:00:00,16.93,16.93,16.82,16.83,73400.0,15.7913,15.7913,15.6887,15.698,73400.0
2007-11-20 12:30:00,16.85,16.86,16.71,16.78,107400.0,15.7167,15.726,15.5861,15.6514,107400.0
2007-11-20 13:00:00,16.79,16.81,16.55,16.61,118600.0,15.6607,15.6794,15.4369,15.4928,118600.0
2007-11-20 13:30:00,16.64,16.84,16.63,16.82,52200.0,15.5208,15.7074,15.5115,15.6887,52200.0
2007-11-20 14:00:00,16.81,16.95,16.66,16.66,134000.0,15.6794,15.81,15.5395,15.5395,134000.0
2007-11-20 14:30:00,16.68,16.86,16.66,16.81,102600.0,15.5581,15.726,15.5395,15.6794,102600.0
2007-11-20 15:00:00,16.81,16.85,16.67,16.84,104800.0,15.6794,15.7167,15.5488,15.7074,104800.0
2007-11-20 15:30:00,16.84,17.07,16.84,16.96,186000.0,15.7074,15.9219,15.7074,15.8193,186000.0
2007-11-21 09:30:00,16.88,17.03,16.85,16.89,45000.0,15.7447,15.8846,15.7167,15.754,45000.0
2007-11-21 10:00:00,16.9,16.95,16.77,16.78,52200.0,15.7633,15.81,15.6421,15.6514,52200.0
2007-11-21 10:30:00,16.78,16.78,16.63,16.68,55800.0,15.6514,15.6514,15.5115,15.5581,55800.0
2007-11-21 11:00:00,16.68,16.75,16.63,16.72,80000.0,15.5581,15.6234,15.5115,15.5954,80000.0
2007-11-21 11:30:00,16.72,16.75,16.67,16.73,261400.0,15.5954,15.6234,15.5488,15.6048,261400.0
2007-11-21 12:00:00,16.75,16.77,16.61,16.68,228000.0,15.6234,15.6421,15.4928,15.5581,228000.0
2007-11-21 12:30:00,16.66,16.86,16.65,16.82,67800.0,15.5395,15.726,15.5301,15.6887,67800.0
2007-11-21 13:00:00,16.82,16.9,16.75,16.76,85200.0,15.6887,15.7633,15.6234,15.6327,85200.0
2007-11-21 13:30:00,16.78,16.81,16.71,16.75,61200.0,15.6514,15.6794,15.5861,15.6234,61200.0
2007-11-21 14:00:00,16.73,16.77,16.69,16.75,78200.0,15.6048,15.6421,15.5674,15.6234,78200.0
2007-11-21 14:30:00,16.76,16.79,16.69,16.74,145600.0,15.6327,15.6607,15.5674,15.6141,145600.0
2007-11-21 15:00:00,16.76,16.77,16.62,16.67,155800.0,15.6327,15.6421,15.5022,15.5488,155800.0
2007-11-21 15:30:00,16.67,16.69,16.59,16.6,148600.0,15.5488,15.5674,15.4742,15.4835,148600.0
2007-11-23 09:30:00,16.72,16.91,16.72,16.78,35600.0,15.5954,15.7726,15.5954,15.6514,35600.0
2007-11-23 10:00:00,16.77,16.78,16.61,16.67,78800.0,15.6421,15.6514,15.4928,15.5488,78800.0
2007-11-23 10:30:00,16.65,16.72,16.64,16.66,55000.0,15.5301,15.5954,15.5208,15.5395,55000.0
2007-11-23 11:00:00,16.67,16.68,16.61,16.65,66400.0,15.5488,15.5581,15.4928,15.5301,66400.0
2007-11-23 11:30:00,16.65,16.79,16.64,16.79,78000.0,15.5301,15.6607,15.5208,15.6607,78000.0
2007-11-23 12:00:00,16.79,16.8,16.77,16.8,60000.0,15.6607,15.67,15.6421,15.67,60000.0
2007-11-23 12:30:00,16.8,16.89,16.77,16.77,101000.0,15.67,15.754,15.6421,15.6421,101000.0
2007-11-26 09:30:00,16.79,16.98,16.73,16.79,120800.0,15.6607,15.8379,15.6048,15.6607,120800.0
2007-11-26 10:00:00,16.79,16.81,16.67,16.72,68600.0,15.6607,15.6794,15.5488,15.5954,68600.0
2007-11-26 10:30:00,16.7,16.76,16.69,16.71,48800.0,15.5768,15.6327,15.5674,15.5861,48800.0
2007-11-26 11:00:00,16.71,16.76,16.68,16.73,43800.0,15.5861,15.6327,15.5581,15.6048,43800.0
2007-11-26 11:30:00,16.73,16.75,16.65,16.73,54400.0,15.6048,15.6234,15.5301,15.6048,54400.0
2007-11-26 12:00:00,16.73,16.76,16.67,16.76,57600.0,15.6048,15.6327,15.5488,15.6327,57600.0
2007-11-26 12:30:00,16.75,16.77,16.64,16.68,55400.0,15.6234,15.6421,15.5208,15.5581,55400.0
2007-11-26 13:00:00,16.68,16.69,16.58,16.58,90800.0,15.5581,15.5674,15.4648,15.4648,90800.0
2007-11-26 13:30:00,16.58,16.66,16.56,16.61,99200.0,15.4648,15.5395,15.4462,15.4928,99200.0
2007-11-26 14:00:00,16.61,16.7,16.6,16.61,79800.0,15.4928,15.5768,15.4835,15.4928,79800.0
2007-11-26 14:30:00,16.63,16.64,16.5,16.52,76800.0,15.5115,15.5208,15.3902,15.4089,76800.0
2007-11-26 15:00:00,16.5,16.52,16.34,16.35,121400.0,15.3902,15.4089,15.241,15.2503,121400.0
2007-11-26 15:30:00,16.36,16.44,16.32,16.35,118800.0,15.2596,15.3343,15.2223,15.2503,118800.0
2007-11-27 09:30:00,16.42,16.61,16.35,16.41,32400.0,15.3156,15.4928,15.2503,15.3063,32400.0
2007-11-27 10:00:00,16.4,16.45,16.23,16.36,73800.0,15.297,15.3436,15.1384,15.2596,73800.0
2007-11-27 10:30:00,16.36,16.55,16.36,16.55,38200.0,15.2596,15.4369,15.2596,15.4369,38200.0
2007-11-27 11:00:00,16.56,16.58,16.52,16.54,32200.0,15.4462,15.4648,15.4089,15.4275,32200.0
2007-11-27 11:30:00,16.54,16.6,16.46,16.47,30000.0,15.4275,15.4835,15.3529,15.3622,30000.0
2007-11-27 12:00:00,16.49,16.49,16.38,16.41,35000.0,15.3809,15.3809,15.2783,15.3063,35000.0
2007-11-27 12:30:00,16.43,16.56,16.43,16.5,27800.0,15.3249,15.4462,15.3249,15.3902,27800.0
2007-11-27 13:00:00,16.48,16.55,16.47,16.52,32200.0,15.3716,15.4369,15.3622,15.4089,32200.0
2007-11-27 13:30:00,16.52,16.54,16.4,16.44,44800.0,15.4089,15.4275,15.297,15.3343,44800.0
2007-11-27 14:00:00,16.43,16.5,16.38,16.47,85400.0,15.3249,15.3902,15.2783,15.3622,85400.0
2007-11-27 14:30:00,16.46,16.5,16.3,16.37,86200.0,15.3529,15.3902,15.2037,15.269,86200.0
2007-11-27 15:00:00,16.37,16.44,16.35,16.39,80200.0,15.269,15.3343,15.2503,15.2876,80200.0
2007-11-27 15:30:00,16.38,16.43,16.36,16.41,198400.0,15.2783,15.3249,15.2596,15.3063,198400.0
2007-11-28 09:30:00,16.61,16.98,16.56,16.92,109000.0,15.4928,15.8379,15.4462,15.782,109000.0
2007-11-28 10:00:00,16.9,16.98,16.73,16.83,153000.0,15.7633,15.8379,15.6048,15.698,153000.0
2007-11-28 10:30:00,16.85,16.9,16.82,16.88,86600.0,15.7167,15.7633,15.6887,15.7447,86600.0
2007-11-28 11:00:00,16.9,16.95,16.84,16.88,106000.0,15.7633,15.81,15.7074,15.7447,106000.0
2007-11-28 11:30:00,16.9,16.9,16.86,16.89,68800.0,15.7633,15.7633,15.726,15.754,68800.0
2007-11-28 12:00:00,16.89,16.93,16.84,16.86,77400.0,15.754,15.7913,15.7074,15.726,77400.0
2007-11-28 12:30:00,16.86,16.91,16.83,16.9,78000.0,15.726,15.7726,15.698,15.7633,78000.0
2007-11-28 13:00:00,16.92,17.08,16.9,17.04,53200.0,15.782,15.9312,15.7633,15.8939,53200.0
2007-11-28 13:30:00,17.06,17.08,16.99,17.0,74400.0,15.9126,15.9312,15.8473,15.8566,74400.0
2007-11-28 14:00:00,17.0,17.05,16.93,16.98,71200.0,15.8566,15.9032,15.7913,15.8379,71200.0
2007-11-28 14:30:00,17.0,17.07,16.91,16.97,145400.0,15.8566,15.9219,15.7726,15.8286,145400.0
2007-11-28 15:00:00,16.97,17.09,16.96,17.07,139600.0,15.8286,15.9405,15.8193,15.9219,139600.0
2007-11-28 15:30:00,17.08,17.15,17.01,17.1,107400.0,15.9312,15.9965,15.8659,15.9499,107400.0
2007-11-29 09:30:00,17.03,17.29,16.99,17.25,284400.0,15.8846,16.1271,15.8473,16.0898,284400.0
2007-11-29 10:00:00,17.26,17.27,17.08,17.08,47000.0,16.0991,16.1084,15.9312,15.9312,47000.0
2007-11-29 10:30:00,17.09,17.11,17.06,17.08,18000.0,15.9405,15.9592,15.9126,15.9312,18000.0
2007-11-29 11:00:00,17.06,17.15,17.05,17.13,37200.0,15.9126,15.9965,15.9032,15.9779,37200.0
2007-11-29 11:30:00,17.13,17.16,17.05,17.05,46600.0,15.9779,16.0058,15.9032,15.9032,46600.0
2007-11-29 12:00:00,17.05,17.06,16.93,16.97,29200.0,15.9032,15.9126,15.7913,15.8286,29200.0
2007-11-29 12:30:00,16.97,17.08,16.91,16.95,31800.0,15.8286,15.9312,15.7726,15.81,31800.0
2007-11-29 13:00:00,16.95,17.0,16.9,16.93,28000.0,15.81,15.8566,15.7633,15.7913,28000.0
2007-11-29 13:30:00,16.96,17.02,16.91,16.93,25600.0,15.8193,15.8753,15.7726,15.7913,25600.0
2007-11-29 14:00:00,16.93,17.0,16.88,16.96,33200.0,15.7913,15.8566,15.7447,15.8193,33200.0
2007-11-29 14:30:00,16.95,17.01,16.91,17.0,46800.0,15.81,15.8659,15.7726,15.8566,46800.0
2007-11-29 15:00:00,16.98,17.03,16.93,17.0,38400.0,15.8379,15.8846,15.7913,15.8566,38400.0
2007-11-29 15:30:00,17.0,17.02,16.96,16.99,86400.0,15.8566,15.8753,15.8193,15.8473,86400.0
2007-11-30 09:30:00,17.16,17.39,17.16,17.29,42000.0,16.0058,16.2204,16.0058,16.1271,42000.0
2007-11-30 10:00:00,17.29,17.29,17.13,17.15,42800.0,16.1271,16.1271,15.9779,15.9965,42800.0
2007-11-30 10:30:00,17.15,17.18,17.03,17.11,42800.0,15.9965,16.0245,15.8846,15.9592,42800.0
2007-11-30 11:00:00,17.1,17.11,16.95,17.0,33800.0,15.9499,15.9592,15.81,15.8566,33800.0
2007-11-30 11:30:00,17.01,17.06,16.98,17.06,28600.0,15.8659,15.9126,15.8379,15.9126,28600.0
2007-11-30 12:00:00,17.05,17.07,17.01,17.04,21000.0,15.9032,15.9219,15.8659,15.8939,21000.0
2007-11-30 12:30:00,17.03,17.06,17.0,17.05,33600.0,15.8846,15.9126,15.8566,15.9032,33600.0
2007-11-30 13:00:00,17.04,17.13,17.04,17.11,21800.0,15.8939,15.9779,15.8939,15.9592,21800.0
2007-11-30 13:30:00,17.14,17.18,17.11,17.12,21800.0,15.9872,16.0245,15.9592,15.9685,21800.0
2007-11-30 14:00:00,17.11,17.11,17.04,17.06,27200.0,15.9592,15.9592,15.8939,15.9126,27200.0
2007-11-30 14:30:00,17.05,17.08,16.93,16.95,47000.0,15.9032,15.9312,15.7913,15.81,47000.0
2007-11-30 15:00:00,16.95,16.95,16.84,16.93,75200.0,15.81,15.81,15.7074,15.7913,75200.0
2007-11-30 15:30:00,16.93,16.99,16.86,16.93,112600.0,15.7913,15.8473,15.726,15.7913,112600.0
2007-12-03 09:30:00,16.81,16.93,16.61,16.62,35800.0,15.6794,15.7913,15.4928,15.5022,35800.0
2007-12-03 10:00:00,16.63,16.73,16.6,16.73,49400.0,15.5115,15.6048,15.4835,15.6048,49400.0
2007-12-03 10:30:00,16.74,16.86,16.74,16.81,60600.0,15.6141,15.726,15.6141,15.6794,60600.0
2007-12-03 11:00:00,16.82,16.9,16.8,16.89,37400.0,15.6887,15.7633,15.67,15.754,37400.0
2007-12-03 11:30:00,16.91,16.92,16.86,16.9,20200.0,15.7726,15.782,15.726,15.7633,20200.0
2007-12-03 12:00:00,16.89,16.96,16.86,16.96,21600.0,15.754,15.8193,15.726,15.8193,21600.0
2007-12-03 12:30:00,16.95,16.96,16.9,16.92,33800.0,15.81,15.8193,15.7633,15.782,33800.0
2007-12-03 13:00:00,16.92,16.97,16.92,16.92,79800.0,15.782,15.8286,15.782,15.782,79800.0
2007-12-03 13:30:00,16.93,16.95,16.78,16.83,88200.0,15.7913,15.81,15.6514,15.698,88200.0
2007-12-03 14:00:00,16.85,16.88,16.78,16.78,43200.0,15.7167,15.7447,15.6514,15.6514,43200.0
2007-12-03 14:30:00,16.77,16.81,16.75,16.78,79000.0,15.6421,15.6794,15.6234,15.6514,79000.0
2007-12-03 15:00:00,16.77,16.85,16.7,16.77,102800.0,15.6421,15.7167,15.5768,15.6421,102800.0
2007-12-03 15:30:00,16.76,16.78,16.55,16.59,190200.0,15.6327,15.6514,15.4369,15.4742,190200.0
2007-12-04 09:30:00,16.48,16.65,16.36,16.64,49200.0,15.3716,15.5301,15.2596,15.5208,49200.0
2007-12-04 10:00:00,16.62,16.67,16.55,16.66,61200.0,15.5022,15.5488,15.4369,15.5395,61200.0
2007-12-04 10:30:00,16.67,16.68,16.57,16.65,68800.0,15.5488,15.5581,15.4555,15.5301,68800.0
2007-12-04 11:00:00,16.66,16.67,16.6,16.6,28800.0,15.5395,15.5488,15.4835,15.4835,28800.0
2007-12-04 11:30:00,16.6,16.65,16.56,16.64,18600.0,15.4835,15.5301,15.4462,15.5208,18600.0
2007-12-04 12:00:00,16.63,16.68,16.61,16.66,28800.0,15.5115,15.5581,15.4928,15.5395,28800.0
2007-12-04 12:30:00,16.64,16.67,16.63,16.65,23200.0,15.5208,15.5488,15.5115,15.5301,23200.0
2007-12-04 13:00:00,16.65,16.65,16.57,16.58,15600.0,15.5301,15.5301,15.4555,15.4648,15600.0
2007-12-04 13:30:00,16.58,16.61,16.52,16.61,14800.0,15.4648,15.4928,15.4089,15.4928,14800.0
2007-12-04 14:00:00,16.62,16.62,16.56,16.58,59000.0,15.5022,15.5022,15.4462,15.4648,59000.0
2007-12-04 14:30:00,16.58,16.68,16.55,16.65,55400.0,15.4648,15.5581,15.4369,15.5301,55400.0
2007-12-04 15:00:00,16.64,16.73,16.62,16.66,115600.0,15.5208,15.6048,15.5022,15.5395,115600.0
2007-12-04 15:30:00,16.65,16.71,16.58,16.65,135000.0,15.5301,15.5861,15.4648,15.5301,135000.0
2007-12-05 09:30:00,16.93,17.03,16.84,16.91,64800.0,15.7913,15.8846,15.7074,15.7726,64800.0
2007-12-05 10:00:00,16.9,16.94,16.86,16.93,60600.0,15.7633,15.8006,15.726,15.7913,60600.0
2007-12-05 10:30:00,16.93,16.99,16.93,16.98,95200.0,15.7913,15.8473,15.7913,15.8379,95200.0
2007-12-05 11:00:00,16.97,17.03,16.95,17.0,105000.0,15.8286,15.8846,15.81,15.8566,105000.0
2007-12-05 11:30:00,17.03,17.03,16.99,17.0,32600.0,15.8846,15.8846,15.8473,15.8566,32600.0
2007-12-05 12:00:00,17.02,17.04,16.99,17.03,24000.0,15.8753,15.8939,15.8473,15.8846,24000.0
2007-12-05 12:30:00,17.04,17.14,17.02,17.03,172600.0,15.8939,15.9872,15.8753,15.8846,172600.0
2007-12-05 13:00:00,17.03,17.04,16.97,17.0,63800.0,15.8846,15.8939,15.8286,15.8566,63800.0
2007-12-05 13:30:00,17.03,17.06,16.93,17.04,39400.0,15.8846,15.9126,15.7913,15.8939,39400.0
2007-12-05 14:00:00,17.05,17.05,16.91,16.92,50000.0,15.9032,15.9032,15.7726,15.782,50000.0
2007-12-05 14:30:00,16.92,16.96,16.83,16.88,37200.0,15.782,15.8193,15.698,15.7447,37200.0
2007-12-05 15:00:00,16.88,16.96,16.84,16.95,39400.0,15.7447,15.8193,15.7074,15.81,39400.0
2007-12-05 15:30:00,16.95,17.08,16.95,17.05,234600.0,15.81,15.9312,15.81,15.9032,234600.0
2007-12-06 09:30:00,17.11,17.38,17.03,17.38,83200.0,15.9592,16.211,15.8846,16.211,83200.0
2007-12-06 10:00:00,17.38,17.45,17.36,17.41,55200.0,16.211,16.2763,16.1924,16.239,55200.0
2007-12-06 10:30:00,17.4,17.6,17.37,17.56,84800.0,16.2297,16.4162,16.2017,16.3789,84800.0
2007-12-06 11:00:00,17.55,17.56,17.47,17.5,44200.0,16.3696,16.3789,16.295,16.323,44200.0
2007-12-06 11:30:00,17.48,17.53,17.47,17.48,64000.0,16.3043,16.3509,16.295,16.3043,64000.0
2007-12-06 12:00:00,17.48,17.54,17.47,17.54,62200.0,16.3043,16.3603,16.295,16.3603,62200.0
2007-12-06 12:30:00,17.56,17.62,17.54,17.62,77200.0,16.3789,16.4349,16.3603,16.4349,77200.0
2007-12-06 13:00:00,17.63,17.65,17.48,17.48,26800.0,16.4442,16.4629,16.3043,16.3043,26800.0
2007-12-06 13:30:00,17.48,17.5,17.45,17.49,50400.0,16.3043,16.323,16.2763,16.3136,50400.0
2007-12-06 14:00:00,17.49,17.69,17.48,17.69,133200.0,16.3136,16.5002,16.3043,16.5002,133200.0
2007-12-06 14:30:00,17.69,17.86,17.68,17.84,221200.0,16.5002,16.6588,16.4909,16.6401,221200.0
2007-12-06 15:00:00,17.84,17.86,17.72,17.74,173800.0,16.6401,16.6588,16.5282,16.5468,173800.0
2007-12-06 15:30:00,17.74,17.79,17.67,17.72,232400.0,16.5468,16.5935,16.4815,16.5282,232400.0
2007-12-07 09:30:00,17.74,17.81,17.56,17.69,53600.0,16.5468,16.6121,16.3789,16.5002,53600.0
2007-12-07 10:00:00,17.69,17.88,17.69,17.88,39800.0,16.5002,16.6774,16.5002,16.6774,39800.0
2007-12-07 10:30:00,17.86,17.9,17.8,17.85,24000.0,16.6588,16.6961,16.6028,16.6494,24000.0
2007-12-07 11:00:00,17.87,17.88,17.75,17.76,30400.0,16.6681,16.6774,16.5562,16.5655,30400.0
2007-12-07 11:30:00,17.76,17.85,17.76,17.82,31200.0,16.5655,16.6494,16.5655,16.6214,31200.0
2007-12-07 12:00:00,17.82,17.85,17.8,17.81,37600.0,16.6214,16.6494,16.6028,16.6121,37600.0
2007-12-07 12:30:00,17.81,17.85,17.8,17.81,39200.0,16.6121,16.6494,16.6028,16.6121,39200.0
2007-12-07 13:00:00,17.8,17.84,17.73,17.74,36200.0,16.6028,16.6401,16.5375,16.5468,36200.0
2007-12-07 13:30:00,17.75,17.79,17.73,17.75,18200.0,16.5562,16.5935,16.5375,16.5562,18200.0
2007-12-07 14:00:00,17.75,17.8,17.75,17.76,11600.0,16.5562,16.6028,16.5562,16.5655,11600.0
2007-12-07 14:30:00,17.77,17.81,17.71,17.74,56400.0,16.5748,16.6121,16.5188,16.5468,56400.0
2007-12-07 15:00:00,17.75,17.82,17.73,17.75,75400.0,16.5562,16.6214,16.5375,16.5562,75400.0
2007-12-07 15:30:00,17.75,17.79,17.68,17.79,74400.0,16.5562,16.5935,16.4909,16.5935,74400.0
2007-12-10 09:30:00,17.84,17.84,17.52,17.68,76800.0,16.6401,16.6401,16.3416,16.4909,76800.0
2007-12-10 10:00:00,17.71,17.81,17.69,17.75,106600.0,16.5188,16.6121,16.5002,16.5562,106600.0
2007-12-10 10:30:00,17.77,17.8,17.75,17.8,38200.0,16.5748,16.6028,16.5562,16.6028,38200.0
2007-12-10 11:00:00,17.8,17.8,17.74,17.75,59400.0,16.6028,16.6028,16.5468,16.5562,59400.0
2007-12-10 11:30:00,17.75,17.77,17.68,17.71,27800.0,16.5562,16.5748,16.4909,16.5188,27800.0
2007-12-10 12:00:00,17.68,17.68,17.59,17.61,35000.0,16.4909,16.4909,16.4069,16.4256,35000.0
2007-12-10 12:30:00,17.61,17.65,17.61,17.64,24200.0,16.4256,16.4629,16.4256,16.4535,24200.0
2007-12-10 13:00:00,17.63,17.65,17.6,17.62,23200.0,16.4442,16.4629,16.4162,16.4349,23200.0
2007-12-10 13:30:00,17.61,17.67,17.61,17.63,37000.0,16.4256,16.4815,16.4256,16.4442,37000.0
2007-12-10 14:00:00,17.63,17.68,17.6,17.65,35200.0,16.4442,16.4909,16.4162,16.4629,35200.0
2007-12-10 14:30:00,17.65,17.67,17.64,17.67,38400.0,16.4629,16.4815,16.4535,16.4815,38400.0
2007-12-10 15:00:00,17.65,17.71,17.64,17.66,60200.0,16.4629,16.5188,16.4535,16.4722,60200.0
2007-12-10 15:30:00,17.67,17.78,17.66,17.78,131000.0,16.4815,16.5841,16.4722,16.5841,131000.0
2007-12-11 09:30:00,17.92,18.0,17.73,18.0,44600.0,16.7147,16.7893,16.5375,16.7893,44600.0
2007-12-11 10:00:00,17.99,18.08,17.91,17.93,62600.0,16.78,16.864,16.7054,16.724,62600.0
2007-12-11 10:30:00,17.94,17.94,17.83,17.93,201600.0,16.7334,16.7334,16.6308,16.724,201600.0
2007-12-11 11:00:00,17.92,17.96,17.88,17.89,163400.0,16.7147,16.752,16.6774,16.6867,163400.0
2007-12-11 11:30:00,17.89,17.93,17.84,17.88,65800.0,16.6867,16.724,16.6401,16.6774,65800.0
2007-12-11 12:00:00,17.89,18.02,17.88,17.98,39000.0,16.6867,16.808,16.6774,16.7707,39000.0
2007-12-11 12:30:00,17.99,18.0,17.92,17.95,60000.0,16.78,16.7893,16.7147,16.7427,60000.0
2007-12-11 13:00:00,17.97,17.99,17.93,17.95,36600.0,16.7614,16.78,16.724,16.7427,36600.0
2007-12-11 13:30:00,17.95,17.95,17.87,17.89,40200.0,16.7427,16.7427,16.6681,16.6867,40200.0
2007-12-11 14:00:00,17.91,18.0,17.56,17.61,68800.0,16.7054,16.7893,16.3789,16.4256,68800.0
2007-12-11 14:30:00,17.6,17.6,17.36,17.46,94000.0,16.4162,16.4162,16.1924,16.2857,94000.0
2007-12-11 15:00:00,17.46,17.46,17.25,17.28,119600.0,16.2857,16.2857,16.0898,16.1178,119600.0
2007-12-11 15:30:00,17.3,17.33,17.04,17.04,135800.0,16.1364,16.1644,15.8939,15.8939,135800.0
2007-12-12 09:30:00,17.42,17.6,17.42,17.54,72200.0,16.2483,16.4162,16.2483,16.3603,72200.0
2007-12-12 10:00:00,17.52,17.53,17.43,17.5,43400.0,16.3416,16.3509,16.2577,16.323,43400.0
2007-12-12 10:30:00,17.5,17.52,17.36,17.38,55000.0,16.323,16.3416,16.1924,16.211,55000.0
2007-12-12 11:00:00,17.38,17.51,17.36,17.45,83600.0,16.211,16.3323,16.1924,16.2763,83600.0
2007-12-12 11:30:00,17.45,17.48,17.33,17.33,62600.0,16.2763,16.3043,16.1644,16.1644,62600.0
2007-12-12 12:00:00,17.33,17.33,17.24,17.24,29800.0,16.1644,16.1644,16.0805,16.0805,29800.0
2007-12-12 12:30:00,17.22,17.22,17.09,17.17,48800.0,16.0618,16.0618,15.9405,16.0152,48800.0
2007-12-12 13:00:00,17.18,17.26,17.12,17.2,33200.0,16.0245,16.0991,15.9685,16.0431,33200.0
2007-12-12 13:30:00,17.19,17.25,17.14,17.2,41000.0,16.0338,16.0898,15.9872,16.0431,41000.0
2007-12-12 14:00:00,17.2,17.21,17.13,17.14,67400.0,16.0431,16.0525,15.9779,15.9872,67400.0
2007-12-12 14:30:00,17.14,17.15,17.08,17.09,70400.0,15.9872,15.9965,15.9312,15.9405,70400.0
2007-12-12 15:00:00,17.08,17.1,16.86,16.98,132200.0,15.9312,15.9499,15.726,15.8379,132200.0
2007-12-12 15:30:00,16.98,17.3,16.92,17.26,232200.0,15.8379,16.1364,15.782,16.0991,232200.0
2007-12-13 09:30:00,17.25,17.38,17.16,17.28,67200.0,16.0898,16.211,16.0058,16.1178,67200.0
2007-12-13 10:00:00,17.28,17.53,17.28,17.46,55000.0,16.1178,16.3509,16.1178,16.2857,55000.0
2007-12-13 10:30:00,17.46,17.5,17.42,17.43,53200.0,16.2857,16.323,16.2483,16.2577,53200.0
2007-12-13 11:00:00,17.45,17.5,17.42,17.45,41800.0,16.2763,16.323,16.2483,16.2763,41800.0
2007-12-13 11:30:00,17.45,17.5,17.4,17.49,46800.0,16.2763,16.323,16.2297,16.3136,46800.0
2007-12-13 12:00:00,17.48,17.49,17.43,17.44,34400.0,16.3043,16.3136,16.2577,16.267,34400.0
2007-12-13 12:30:00,17.44,17.53,17.44,17.49,24200.0,16.267,16.3509,16.267,16.3136,24200.0
2007-12-13 13:00:00,17.49,17.56,17.47,17.53,49600.0,16.3136,16.3789,16.295,16.3509,49600.0
2007-12-13 13:30:00,17.54,17.56,17.46,17.55,31200.0,16.3603,16.3789,16.2857,16.3696,31200.0
2007-12-13 14:00:00,17.55,17.6,17.5,17.57,112200.0,16.3696,16.4162,16.323,16.3883,112200.0
2007-12-13 14:30:00,17.57,17.58,17.49,17.5,57400.0,16.3883,16.3976,16.3136,16.323,57400.0
2007-12-13 15:00:00,17.52,17.59,17.49,17.56,73400.0,16.3416,16.4069,16.3136,16.3789,73400.0
2007-12-13 15:30:00,17.56,17.64,17.54,17.57,123200.0,16.3789,16.4535,16.3603,16.3883,123200.0
2007-12-14 09:30:00,17.31,17.56,17.31,17.42,74000.0,16.1457,16.3789,16.1457,16.2483,74000.0
2007-12-14 10:00:00,17.45,17.55,17.4,17.44,72600.0,16.2763,16.3696,16.2297,16.267,72600.0
2007-12-14 10:30:00,17.47,17.51,17.4,17.48,71200.0,16.295,16.3323,16.2297,16.3043,71200.0
2007-12-14 11:00:00,17.52,17.57,17.48,17.52,41000.0,16.3416,16.3883,16.3043,16.3416,41000.0
2007-12-14 11:30:00,17.52,17.57,17.46,17.49,28800.0,16.3416,16.3883,16.2857,16.3136,28800.0
2007-12-14 12:00:00,17.49,17.5,17.43,17.44,29200.0,16.3136,16.323,16.2577,16.267,29200.0
2007-12-14 12:30:00,17.44,17.49,17.43,17.48,26000.0,16.267,16.3136,16.2577,16.3043,26000.0
2007-12-14 13:00:00,17.49,17.5,17.46,17.49,29600.0,16.3136,16.323,16.2857,16.3136,29600.0
2007-12-14 13:30:00,17.48,17.48,17.43,17.45,28400.0,16.3043,16.3043,16.2577,16.2763,28400.0
2007-12-14 14:00:00,17.45,17.46,17.36,17.41,38600.0,16.2763,16.2857,16.1924,16.239,38600.0
2007-12-14 14:30:00,17.4,17.5,17.37,17.39,51200.0,16.2297,16.323,16.2017,16.2204,51200.0
2007-12-14 15:00:00,17.4,17.43,17.3,17.33,53000.0,16.2297,16.2577,16.1364,16.1644,53000.0
2007-12-14 15:30:00,17.35,17.47,17.34,17.35,112200.0,16.1831,16.295,16.1737,16.1831,112200.0
2007-12-17 09:30:00,17.3,17.3,16.89,16.91,35400.0,16.1364,16.1364,15.754,15.7726,35400.0
2007-12-17 10:00:00,16.91,17.1,16.91,17.07,20800.0,15.7726,15.9499,15.7726,15.9219,20800.0
2007-12-17 10:30:00,17.07,17.2,17.03,17.14,21200.0,15.9219,16.0431,15.8846,15.9872,21200.0
2007-12-17 11:00:00,17.15,17.18,17.03,17.04,24400.0,15.9965,16.0245,15.8846,15.8939,24400.0
2007-12-17 11:30:00,17.06,17.12,17.05,17.11,56600.0,15.9126,15.9685,15.9032,15.9592,56600.0
2007-12-17 12:00:00,17.1,17.15,17.09,17.1,12600.0,15.9499,15.9965,15.9405,15.9499,12600.0
2007-12-17 12:30:00,17.11,17.24,17.11,17.22,29400.0,15.9592,16.0805,15.9592,16.0618,29400.0
2007-12-17 13:00:00,17.21,17.22,17.08,17.08,27200.0,16.0525,16.0618,15.9312,15.9312,27200.0
2007-12-17 13:30:00,17.08,17.09,16.93,16.93,49400.0,15.9312,15.9405,15.7913,15.7913,49400.0
2007-12-17 14:00:00,16.93,17.05,16.93,17.02,52400.0,15.7913,15.9032,15.7913,15.8753,52400.0
2007-12-17 14:30:00,17.03,17.08,16.99,17.0,28000.0,15.8846,15.9312,15.8473,15.8566,28000.0
2007-12-17 15:00:00,17.01,17.02,16.93,16.94,60600.0,15.8659,15.8753,15.7913,15.8006,60600.0
2007-12-17 15:30:00,16.94,17.03,16.89,16.91,78400.0,15.8006,15.8846,15.754,15.7726,78400.0
2007-12-18 09:30:00,17.08,17.1,16.95,17.09,25600.0,15.9312,15.9499,15.81,15.9405,25600.0
2007-12-18 10:00:00,17.05,17.08,16.89,16.91,28200.0,15.9032,15.9312,15.754,15.7726,28200.0
2007-12-18 10:30:00,16.89,16.93,16.74,16.77,47400.0,15.754,15.7913,15.6141,15.6421,47400.0
2007-12-18 11:00:00,16.75,16.93,16.75,16.9,46600.0,15.6234,15.7913,15.6234,15.7633,46600.0
2007-12-18 11:30:00,16.89,16.89,16.74,16.75,32000.0,15.754,15.754,15.6141,15.6234,32000.0
2007-12-18 12:00:00,16.74,16.81,16.67,16.75,29600.0,15.6141,15.6794,15.5488,15.6234,29600.0
2007-12-18 12:30:00,16.75,16.83,16.74,16.78,66200.0,15.6234,15.698,15.6141,15.6514,66200.0
2007-12-18 13:00:00,16.78,16.9,16.72,16.85,43200.0,15.6514,15.7633,15.5954,15.7167,43200.0
2007-12-18 13:30:00,16.85,17.01,16.85,17.0,146400.0,15.7167,15.8659,15.7167,15.8566,146400.0
2007-12-18 14:00:00,17.02,17.13,17.01,17.11,104600.0,15.8753,15.9779,15.8659,15.9592,104600.0
2007-12-18 14:30:00,17.13,17.2,17.09,17.1,58800.0,15.9779,16.0431,15.9405,15.9499,58800.0
2007-12-18 15:00:00,17.1,17.16,17.05,17.14,69200.0,15.9499,16.0058,15.9032,15.9872,69200.0
2007-12-18 15:30:00,17.14,17.16,16.99,17.09,172000.0,15.9872,16.0058,15.8473,15.9405,172000.0
2007-12-19 09:30:00,17.03,17.3,16.86,17.16,42400.0,15.8846,16.1364,15.726,16.0058,42400.0
2007-12-19 10:00:00,17.18,17.3,17.1,17.24,23600.0,16.0245,16.1364,15.9499,16.0805,23600.0
2007-12-19 10:30:00,17.24,17.25,17.13,17.16,25400.0,16.0805,16.0898,15.9779,16.0058,25400.0
2007-12-19 11:00:00,17.16,17.17,17.02,17.04,23000.0,16.0058,16.0152,15.8753,15.8939,23000.0
2007-12-19 11:30:00,17.03,17.07,16.98,16.98,13800.0,15.8846,15.9219,15.8379,15.8379,13800.0
2007-12-19 12:00:00,17.0,17.1,16.99,17.05,19800.0,15.8566,15.9499,15.8473,15.9032,19800.0
2007-12-19 12:30:00,17.04,17.06,17.01,17.05,14400.0,15.8939,15.9126,15.8659,15.9032,14400.0
2007-12-19 13:00:00,17.04,17.05,16.98,16.99,17600.0,15.8939,15.9032,15.8379,15.8473,17600.0
2007-12-19 13:30:00,16.98,17.03,16.93,17.0,24800.0,15.8379,15.8846,15.7913,15.8566,24800.0
2007-12-19 14:00:00,17.0,17.1,16.99,17.04,44400.0,15.8566,15.9499,15.8473,15.8939,44400.0
2007-12-19 14:30:00,17.03,17.08,16.98,17.0,35000.0,15.8846,15.9312,15.8379,15.8566,35000.0
2007-12-19 15:00:00,17.02,17.15,17.0,17.14,55600.0,15.8753,15.9965,15.8566,15.9872,55600.0
2007-12-19 15:30:00,17.14,17.14,17.04,17.06,69200.0,15.9872,15.9872,15.8939,15.9126,69200.0
2007-12-20 09:30:00,17.14,17.18,17.02,17.02,17600.0,15.9872,16.0245,15.8753,15.8753,17600.0
2007-12-20 10:00:00,17.05,17.13,16.99,16.99,10400.0,15.9032,15.9779,15.8473,15.8473,10400.0
2007-12-20 10:30:00,17.0,17.06,16.96,16.99,16600.0,15.8566,15.9126,15.8193,15.8473,16600.0
2007-12-20 11:00:00,17.02,17.02,16.87,17.0,27600.0,15.8753,15.8753,15.7353,15.8566,27600.0
2007-12-20 11:30:00,17.0,17.0,16.86,16.92,27800.0,15.8566,15.8566,15.726,15.782,27800.0
2007-12-20 12:00:00,16.92,16.95,16.84,16.95,28600.0,15.782,15.81,15.7074,15.81,28600.0
2007-12-20 12:30:00,16.93,16.97,16.91,16.96,15200.0,15.7913,15.8286,15.7726,15.8193,15200.0
2007-12-20 13:00:00,16.95,17.09,16.95,17.06,19600.0,15.81,15.9405,15.81,15.9126,19600.0
2007-12-20 13:30:00,17.04,17.1,16.98,17.07,39400.0,15.8939,15.9499,15.8379,15.9219,39400.0
2007-12-20 14:00:00,17.09,17.11,17.05,17.11,44800.0,15.9405,15.9592,15.9032,15.9592,44800.0
2007-12-20 14:30:00,17.12,17.24,17.1,17.18,47000.0,15.9685,16.0805,15.9499,16.0245,47000.0
2007-12-20 15:00:00,17.18,17.2,17.1,17.1,36200.0,16.0245,16.0431,15.9499,15.9499,36200.0
2007-12-20 15:30:00,17.11,17.3,17.11,17.29,262600.0,15.9592,16.1364,15.9592,16.1271,262600.0
2007-12-21 09:30:00,17.55,17.73,17.55,17.61,587600.0,16.3696,16.5375,16.3696,16.4256,587600.0
2007-12-21 10:00:00,17.59,17.93,17.59,17.75,162800.0,16.4069,16.724,16.4069,16.5562,162800.0
2007-12-21 10:30:00,17.76,17.77,17.7,17.74,46200.0,16.5655,16.5748,16.5095,16.5468,46200.0
2007-12-21 11:00:00,17.74,17.78,17.74,17.77,68200.0,16.5468,16.5841,16.5468,16.5748,68200.0
2007-12-21 11:30:00,17.77,17.79,17.73,17.75,79400.0,16.5748,16.5935,16.5375,16.5562,79400.0
2007-12-21 12:00:00,17.75,17.77,17.71,17.75,61400.0,16.5562,16.5748,16.5188,16.5562,61400.0
2007-12-21 12:30:00,17.75,17.79,17.75,17.78,18200.0,16.5562,16.5935,16.5562,16.5841,18200.0
2007-12-21 13:00:00,17.78,17.83,17.75,17.8,143200.0,16.5841,16.6308,16.5562,16.6028,143200.0
2007-12-21 13:30:00,17.81,17.82,17.71,17.74,102800.0,16.6121,16.6214,16.5188,16.5468,102800.0
2007-12-21 14:00:00,17.75,17.77,17.73,17.76,80400.0,16.5562,16.5748,16.5375,16.5655,80400.0
2007-12-21 14:30:00,17.76,17.93,17.75,17.81,174200.0,16.5655,16.724,16.5562,16.6121,174200.0
2007-12-21 15:00:00,17.81,17.81,17.74,17.78,52600.0,16.6121,16.6121,16.5468,16.5841,52600.0
2007-12-21 15:30:00,17.78,17.8,17.73,17.75,116400.0,16.5841,16.6028,16.5375,16.5562,116400.0
2007-12-24 09:30:00,17.67,18.03,17.67,18.03,31400.0,16.4815,16.8173,16.4815,16.8173,31400.0
2007-12-24 10:00:00,18.03,18.13,17.96,18.13,32600.0,16.8173,16.9106,16.752,16.9106,32600.0
2007-12-24 10:30:00,18.13,18.13,17.93,17.93,19000.0,16.9106,16.9106,16.724,16.724,19000.0
2007-12-24 11:00:00,17.99,18.07,17.93,18.05,25600.0,16.78,16.8546,16.724,16.836,25600.0
2007-12-24 11:30:00,18.04,18.06,18.0,18.04,20000.0,16.8266,16.8453,16.7893,16.8266,20000.0
2007-12-24 12:00:00,18.06,18.11,18.04,18.11,19200.0,16.8453,16.8919,16.8266,16.8919,19200.0
2007-12-24 12:30:00,18.1,18.13,18.07,18.11,42200.0,16.8826,16.9106,16.8546,16.8919,42200.0
2007-12-24 13:00:00,18.1,18.11,18.1,18.11,3800.0,16.8826,16.8919,16.8826,16.8919,3800.0
2007-12-24 13:30:00,18.11,18.11,18.11,18.11,0.0,16.8919,16.8919,16.8919,16.8919,0.0
2007-12-24 14:00:00,18.11,18.11,18.11,18.11,0.0,16.8919,16.8919,16.8919,16.8919,0.0
2007-12-24 14:30:00,18.11,18.11,18.11,18.11,0.0,16.8919,16.8919,16.8919,16.8919,0.0
2007-12-24 15:00:00,18.11,18.11,18.11,18.11,0.0,16.8919,16.8919,16.8919,16.8919,0.0
2007-12-24 15:30:00,18.11,18.11,18.11,18.11,0.0,16.8919,16.8919,16.8919,16.8919,0.0
2007-12-26 09:30:00,17.93,17.93,17.74,17.78,22000.0,16.724,16.724,16.5468,16.5841,22000.0
2007-12-26 10:00:00,17.75,17.81,17.74,17.81,14400.0,16.5562,16.6121,16.5468,16.6121,14400.0
2007-12-26 10:30:00,17.82,17.82,17.77,17.78,21200.0,16.6214,16.6214,16.5748,16.5841,21200.0
2007-12-26 11:00:00,17.77,17.79,17.73,17.74,12800.0,16.5748,16.5935,16.5375,16.5468,12800.0
2007-12-26 11:30:00,17.74,17.74,17.58,17.58,57200.0,16.5468,16.5468,16.3976,16.3976,57200.0
2007-12-26 12:00:00,17.58,17.64,17.49,17.63,62000.0,16.3976,16.4535,16.3136,16.4442,62000.0
2007-12-26 12:30:00,17.63,17.67,17.57,17.65,15000.0,16.4442,16.4815,16.3883,16.4629,15000.0
2007-12-26 13:00:00,17.65,17.71,17.58,17.61,102000.0,16.4629,16.5188,16.3976,16.4256,102000.0
2007-12-26 13:30:00,17.64,17.68,17.58,17.67,79800.0,16.4535,16.4909,16.3976,16.4815,79800.0
2007-12-26 14:00:00,17.67,17.85,17.6,17.85,64200.0,16.4815,16.6494,16.4162,16.6494,64200.0
2007-12-26 14:30:00,17.85,17.9,17.79,17.8,27600.0,16.6494,16.6961,16.5935,16.6028,27600.0
2007-12-26 15:00:00,17.79,17.79,17.68,17.73,73800.0,16.5935,16.5935,16.4909,16.5375,73800.0
2007-12-26 15:30:00,17.73,17.78,17.68,17.71,52000.0,16.5375,16.5841,16.4909,16.5188,52000.0
2007-12-27 09:30:00,17.77,17.87,17.63,17.67,53400.0,16.5748,16.6681,16.4442,16.4815,53400.0
2007-12-27 10:00:00,17.66,17.71,17.5,17.6,40600.0,16.4722,16.5188,16.323,16.4162,40600.0
2007-12-27 10:30:00,17.57,17.64,17.49,17.5,22000.0,16.3883,16.4535,16.3136,16.323,22000.0
2007-12-27 11:00:00,17.49,17.54,17.39,17.46,27600.0,16.3136,16.3603,16.2204,16.2857,27600.0
2007-12-27 11:30:00,17.48,17.49,17.41,17.46,12000.0,16.3043,16.3136,16.239,16.2857,12000.0
2007-12-27 12:00:00,17.46,17.52,17.42,17.42,22400.0,16.2857,16.3416,16.2483,16.2483,22400.0
2007-12-27 12:30:00,17.4,17.46,17.36,17.44,18400.0,16.2297,16.2857,16.1924,16.267,18400.0
2007-12-27 13:00:00,17.44,17.56,17.43,17.56,20000.0,16.267,16.3789,16.2577,16.3789,20000.0
2007-12-27 13:30:00,17.55,17.59,17.5,17.57,20800.0,16.3696,16.4069,16.323,16.3883,20800.0
2007-12-27 14:00:00,17.58,17.61,17.53,17.54,34200.0,16.3976,16.4256,16.3509,16.3603,34200.0
2007-12-27 14:30:00,17.53,17.54,17.43,17.47,44800.0,16.3509,16.3603,16.2577,16.295,44800.0
2007-12-27 15:00:00,17.49,17.53,17.43,17.43,33200.0,16.3136,16.3509,16.2577,16.2577,33200.0
2007-12-27 15:30:00,17.43,17.44,17.27,17.31,79400.0,16.2577,16.267,16.1084,16.1457,79400.0
2007-12-28 09:30:00,17.32,17.46,17.32,17.42,19600.0,16.1551,16.2857,16.1551,16.2483,19600.0
2007-12-28 10:00:00,17.4,17.4,17.22,17.3,47200.0,16.2297,16.2297,16.0618,16.1364,47200.0
2007-12-28 10:30:00,17.3,17.4,17.28,17.34,10800.0,16.1364,16.2297,16.1178,16.1737,10800.0
2007-12-28 11:00:00,17.35,17.51,17.33,17.48,34200.0,16.1831,16.3323,16.1644,16.3043,34200.0
2007-12-28 11:30:00,17.5,17.52,17.44,17.46,35400.0,16.323,16.3416,16.267,16.2857,35400.0
2007-12-28 12:00:00,17.46,17.5,17.43,17.46,21400.0,16.2857,16.323,16.2577,16.2857,21400.0
2007-12-28 12:30:00,17.47,17.5,17.46,17.47,24000.0,16.295,16.323,16.2857,16.295,24000.0
2007-12-28 13:00:00,17.47,17.5,17.45,17.46,24600.0,16.295,16.323,16.2763,16.2857,24600.0
2007-12-28 13:30:00,17.45,17.5,17.42,17.47,26000.0,16.2763,16.323,16.2483,16.295,26000.0
2007-12-28 14:00:00,17.48,17.48,17.4,17.4,23000.0,16.3043,16.3043,16.2297,16.2297,23000.0
2007-12-28 14:30:00,17.4,17.49,17.4,17.49,32600.0,16.2297,16.3136,16.2297,16.3136,32600.0
2007-12-28 15:00:00,17.48,17.56,17.45,17.48,109600.0,16.3043,16.3789,16.2763,16.3043,109600.0
2007-12-28 15:30:00,17.5,17.5,17.38,17.39,57600.0,16.323,16.323,16.211,16.2204,57600.0
2007-12-31 09:30:00,17.37,17.49,17.12,17.12,56400.0,16.2017,16.3136,15.9685,15.9685,56400.0
2007-12-31 10:00:00,17.14,17.21,17.09,17.15,24800.0,15.9872,16.0525,15.9405,15.9965,24800.0
2007-12-31 10:30:00,17.15,17.16,16.97,17.06,34000.0,15.9965,16.0058,15.8286,15.9126,34000.0
2007-12-31 11:00:00,17.06,17.14,17.03,17.1,50800.0,15.9126,15.9872,15.8846,15.9499,50800.0
2007-12-31 11:30:00,17.11,17.16,17.1,17.1,16600.0,15.9592,16.0058,15.9499,15.9499,16600.0
2007-12-31 12:00:00,17.11,17.15,17.09,17.13,33000.0,15.9592,15.9965,15.9405,15.9779,33000.0
2007-12-31 12:30:00,17.11,17.18,17.11,17.15,17200.0,15.9592,16.0245,15.9592,15.9965,17200.0
2007-12-31 13:00:00,17.14,17.22,17.14,17.21,15000.0,15.9872,16.0618,15.9872,16.0525,15000.0
2007-12-31 13:30:00,17.2,17.26,17.17,17.25,24400.0,16.0431,16.0991,16.0152,16.0898,24400.0
2007-12-31 14:00:00,17.25,17.29,17.24,17.25,30000.0,16.0898,16.1271,16.0805,16.0898,30000.0
2007-12-31 14:30:00,17.27,17.33,17.25,17.29,43000.0,16.1084,16.1644,16.0898,16.1271,43000.0
2007-12-31 15:00:00,17.27,17.38,17.25,17.36,30800.0,16.1084,16.211,16.0898,16.1924,30800.0
2007-12-31 15:30:00,17.35,17.36,17.22,17.22,193400.0,16.1831,16.1924,16.0618,16.0618,193400.0
2008-01-02 09:30:00,17.18,17.18,16.98,17.09,43200.0,16.0245,16.0245,15.8379,15.9405,43200.0
2008-01-02 10:00:00,17.09,17.09,16.88,17.0,184200.0,15.9405,15.9405,15.7447,15.8566,184200.0
2008-01-02 10:30:00,17.0,17.05,16.98,17.0,36200.0,15.8566,15.9032,15.8379,15.8566,36200.0
2008-01-02 11:00:00,17.01,17.02,16.8,16.82,64800.0,15.8659,15.8753,15.67,15.6887,64800.0
2008-01-02 11:30:00,16.81,16.83,16.75,16.78,44600.0,15.6794,15.698,15.6234,15.6514,44600.0
2008-01-02 12:00:00,16.77,16.81,16.75,16.8,45600.0,15.6421,15.6794,15.6234,15.67,45600.0
2008-01-02 12:30:00,16.8,16.9,16.79,16.79,30000.0,15.67,15.7633,15.6607,15.6607,30000.0
2008-01-02 13:00:00,16.78,16.85,16.78,16.83,39600.0,15.6514,15.7167,15.6514,15.698,39600.0
2008-01-02 13:30:00,16.82,16.9,16.79,16.89,27000.0,15.6887,15.7633,15.6607,15.754,27000.0
2008-01-02 14:00:00,16.89,17.04,16.88,16.95,102400.0,15.754,15.8939,15.7447,15.81,102400.0
2008-01-02 14:30:00,16.94,16.98,16.88,16.91,61800.0,15.8006,15.8379,15.7447,15.7726,61800.0
2008-01-02 15:00:00,16.9,16.92,16.78,16.78,84000.0,15.7633,15.782,15.6514,15.6514,84000.0
2008-01-02 15:30:00,16.78,16.86,16.75,16.81,105000.0,15.6514,15.726,15.6234,15.6794,105000.0
2008-01-03 09:30:00,16.86,16.89,16.77,16.83,22000.0,15.726,15.754,15.6421,15.698,22000.0
2008-01-03 10:00:00,16.85,17.0,16.81,16.88,26200.0,15.7167,15.8566,15.6794,15.7447,26200.0
2008-01-03 10:30:00,16.88,16.88,16.75,16.8,35800.0,15.7447,15.7447,15.6234,15.67,35800.0
2008-01-03 11:00:00,16.79,16.84,16.68,16.68,44600.0,15.6607,15.7074,15.5581,15.5581,44600.0
2008-01-03 11:30:00,16.71,16.71,16.57,16.6,73000.0,15.5861,15.5861,15.4555,15.4835,73000.0
2008-01-03 12:00:00,16.61,16.64,16.6,16.63,58200.0,15.4928,15.5208,15.4835,15.5115,58200.0
2008-01-03 12:30:00,16.63,16.66,16.55,16.6,42200.0,15.5115,15.5395,15.4369,15.4835,42200.0
2008-01-03 13:00:00,16.6,16.61,16.5,16.55,41800.0,15.4835,15.4928,15.3902,15.4369,41800.0
2008-01-03 13:30:00,16.55,16.55,16.43,16.43,46600.0,15.4369,15.4369,15.3249,15.3249,46600.0
2008-01-03 14:00:00,16.46,16.5,16.43,16.48,49200.0,15.3529,15.3902,15.3249,15.3716,49200.0
2008-01-03 14:30:00,16.46,16.55,16.45,16.5,50600.0,15.3529,15.4369,15.3436,15.3902,50600.0
2008-01-03 15:00:00,16.5,16.54,16.28,16.28,81800.0,15.3902,15.4275,15.185,15.185,81800.0
2008-01-03 15:30:00,16.29,16.39,16.25,16.35,119400.0,15.1943,15.2876,15.157,15.2503,119400.0
2008-01-04 09:30:00,16.24,16.36,15.97,16.06,47200.0,15.1477,15.2596,14.8959,14.9798,47200.0
2008-01-04 10:00:00,16.07,16.16,15.97,15.98,36800.0,14.9891,15.0731,14.8959,14.9052,36800.0
2008-01-04 10:30:00,15.97,16.08,15.9,15.9,59000.0,14.8959,14.9985,14.8306,14.8306,59000.0
2008-01-04 11:00:00,15.9,15.95,15.86,15.93,32000.0,14.8306,14.8772,14.7933,14.8586,32000.0
2008-01-04 11:30:00,15.92,15.92,15.76,15.79,80600.0,14.8492,14.8492,14.7,14.728,80600.0
2008-01-04 12:00:00,15.79,15.9,15.77,15.87,89000.0,14.728,14.8306,14.7093,14.8026,89000.0
2008-01-04 12:30:00,15.85,15.88,15.83,15.83,38800.0,14.7839,14.8119,14.7653,14.7653,38800.0
2008-01-04 13:00:00,15.83,15.85,15.78,15.79,88200.0,14.7653,14.7839,14.7187,14.728,88200.0
2008-01-04 13:30:00,15.79,15.85,15.69,15.76,110400.0,14.728,14.7839,14.6347,14.7,110400.0
2008-01-04 14:00:00,15.72,15.74,15.65,15.7,79800.0,14.6627,14.6813,14.5974,14.644,79800.0
2008-01-04 14:30:00,15.71,15.72,15.62,15.71,60000.0,14.6534,14.6627,14.5694,14.6534,60000.0
2008-01-04 15:00:00,15.69,15.95,15.69,15.9,107200.0,14.6347,14.8772,14.6347,14.8306,107200.0
2008-01-04 15:30:00,15.9,15.94,15.71,15.72,90800.0,14.8306,14.8679,14.6534,14.6627,90800.0
2008-01-07 09:30:00,15.86,16.05,15.84,15.93,46400.0,14.7933,14.9705,14.7746,14.8586,46400.0
2008-01-07 10:00:00,15.92,15.92,15.64,15.64,45600.0,14.8492,14.8492,14.5881,14.5881,45600.0
2008-01-07 10:30:00,15.67,15.68,15.56,15.68,38400.0,14.6161,14.6254,14.5134,14.6254,38400.0
2008-01-07 11:00:00,15.69,15.94,15.66,15.94,92800.0,14.6347,14.8679,14.6067,14.8679,92800.0
2008-01-07 11:30:00,15.91,16.16,15.91,16.12,70200.0,14.8399,15.0731,14.8399,15.0358,70200.0
2008-01-07 12:00:00,16.12,16.15,16.03,16.11,53200.0,15.0358,15.0638,14.9518,15.0265,53200.0
2008-01-07 12:30:00,16.14,16.25,16.13,16.2,47600.0,15.0544,15.157,15.0451,15.1104,47600.0
2008-01-07 13:00:00,16.18,16.18,16.08,16.13,29200.0,15.0917,15.0917,14.9985,15.0451,29200.0
2008-01-07 13:30:00,16.11,16.15,15.96,15.97,62000.0,15.0265,15.0638,14.8865,14.8959,62000.0
2008-01-07 14:00:00,15.97,16.0,15.7,15.72,75800.0,14.8959,14.9239,14.644,14.6627,75800.0
2008-01-07 14:30:00,15.72,15.86,15.71,15.8,36000.0,14.6627,14.7933,14.6534,14.7373,36000.0
2008-01-07 15:00:00,15.79,15.84,15.76,15.77,47000.0,14.728,14.7746,14.7,14.7093,47000.0
2008-01-07 15:30:00,15.81,15.93,15.76,15.9,84800.0,14.7466,14.8586,14.7,14.8306,84800.0
2008-01-08 09:30:00,15.87,16.09,15.87,15.88,27600.0,14.8026,15.0078,14.8026,14.8119,27600.0
2008-01-08 10:00:00,15.87,15.99,15.86,15.88,35600.0,14.8026,14.9145,14.7933,14.8119,35600.0
2008-01-08 10:30:00,15.85,15.89,15.73,15.75,27600.0,14.7839,14.8213,14.672,14.6907,27600.0
2008-01-08 11:00:00,15.75,15.75,15.56,15.6,38400.0,14.6907,14.6907,14.5134,14.5508,38400.0
2008-01-08 11:30:00,15.56,15.56,15.38,15.42,45800.0,14.5134,14.5134,14.3456,14.3829,45800.0
2008-01-08 12:00:00,15.42,15.46,15.38,15.45,36000.0,14.3829,14.4202,14.3456,14.4108,36000.0
2008-01-08 12:30:00,15.46,15.47,15.38,15.4,38800.0,14.4202,14.4295,14.3456,14.3642,38800.0
2008-01-08 13:00:00,15.4,15.45,15.36,15.44,72200.0,14.3642,14.4108,14.3269,14.4015,72200.0
2008-01-08 13:30:00,15.43,15.46,15.34,15.45,51000.0,14.3922,14.4202,14.3082,14.4108,51000.0
2008-01-08 14:00:00,15.44,15.52,15.4,15.52,76000.0,14.4015,14.4761,14.3642,14.4761,76000.0
2008-01-08 14:30:00,15.52,15.52,15.2,15.21,89600.0,14.4761,14.4761,14.1777,14.187,89600.0
2008-01-08 15:00:00,15.22,15.3,15.17,15.18,110200.0,14.1963,14.2709,14.1497,14.159,110200.0
2008-01-08 15:30:00,15.18,15.34,15.0,15.02,174600.0,14.159,14.3082,13.9911,14.0098,174600.0
2008-01-09 09:30:00,15.04,15.18,14.93,15.08,77200.0,14.0284,14.159,13.9258,14.0657,77200.0
2008-01-09 10:00:00,15.1,15.11,14.99,15.06,82400.0,14.0844,14.0937,13.9818,14.0471,82400.0
2008-01-09 10:30:00,15.06,15.09,14.99,14.99,69000.0,14.0471,14.0751,13.9818,13.9818,69000.0
2008-01-09 11:00:00,14.99,15.03,14.96,14.96,77000.0,13.9818,14.0191,13.9538,13.9538,77000.0
2008-01-09 11:30:00,14.95,14.97,14.85,14.88,54600.0,13.9445,13.9631,13.8512,13.8792,54600.0
2008-01-09 12:00:00,14.9,14.95,14.86,14.94,38400.0,13.8978,13.9445,13.8605,13.9351,38400.0
2008-01-09 12:30:00,14.94,14.97,14.84,14.96,51000.0,13.9351,13.9631,13.8419,13.9538,51000.0
2008-01-09 13:00:00,14.94,14.95,14.85,14.9,41200.0,13.9351,13.9445,13.8512,13.8978,41200.0
2008-01-09 13:30:00,14.9,14.93,14.84,14.86,59400.0,13.8978,13.9258,13.8419,13.8605,59400.0
2008-01-09 14:00:00,14.86,14.88,14.72,14.77,45600.0,13.8605,13.8792,13.7299,13.7766,45600.0
2008-01-09 14:30:00,14.76,14.95,14.75,14.94,126400.0,13.7673,13.9445,13.7579,13.9351,126400.0
2008-01-09 15:00:00,14.95,15.06,14.92,15.01,127600.0,13.9445,14.0471,13.9165,14.0004,127600.0
2008-01-09 15:30:00,14.99,15.09,14.97,15.01,208800.0,13.9818,14.0751,13.9631,14.0004,208800.0
2008-01-10 09:30:00,14.68,14.88,14.41,14.49,150800.0,13.6926,13.8792,13.4408,13.5154,150800.0
2008-01-10 10:00:00,14.5,14.55,14.36,14.51,146000.0,13.5247,13.5714,13.3942,13.5341,146000.0
2008-01-10 10:30:00,14.54,14.75,14.51,14.65,105800.0,13.5621,13.7579,13.5341,13.6647,105800.0
2008-01-10 11:00:00,14.63,14.67,14.58,14.63,131800.0,13.646,13.6833,13.5994,13.646,131800.0
2008-01-10 11:30:00,14.63,14.68,14.61,14.64,38600.0,13.646,13.6926,13.6273,13.6553,38600.0
2008-01-10 12:00:00,14.64,14.9,14.62,14.76,116800.0,13.6553,13.8978,13.6367,13.7673,116800.0
2008-01-10 12:30:00,14.79,14.88,14.65,14.86,90400.0,13.7952,13.8792,13.6647,13.8605,90400.0
2008-01-10 13:00:00,14.84,14.89,14.76,14.82,126800.0,13.8419,13.8885,13.7673,13.8232,126800.0
2008-01-10 13:30:00,14.83,14.88,14.7,14.72,92400.0,13.8325,13.8792,13.7113,13.7299,92400.0
2008-01-10 14:00:00,14.71,15.19,14.63,15.07,259200.0,13.7206,14.1683,13.646,14.0564,259200.0
2008-01-10 14:30:00,15.08,15.4,14.92,15.35,418200.0,14.0657,14.3642,13.9165,14.3176,418200.0
2008-01-10 15:00:00,15.35,15.38,15.21,15.27,120200.0,14.3176,14.3456,14.187,14.243,120200.0
2008-01-10 15:30:00,15.29,15.35,14.91,15.1,306400.0,14.2616,14.3176,13.9072,14.0844,306400.0
2008-01-11 09:30:00,14.99,15.36,14.99,15.28,86000.0,13.9818,14.3269,13.9818,14.2523,86000.0
2008-01-11 10:00:00,15.29,15.35,15.13,15.33,133000.0,14.2616,14.3176,14.1124,14.2989,133000.0
2008-01-11 10:30:00,15.33,15.51,15.31,15.46,139000.0,14.2989,14.4668,14.2803,14.4202,139000.0
2008-01-11 11:00:00,15.46,15.51,15.36,15.43,113600.0,14.4202,14.4668,14.3269,14.3922,113600.0
2008-01-11 11:30:00,15.44,15.56,15.44,15.47,98000.0,14.4015,14.5134,14.4015,14.4295,98000.0
2008-01-11 12:00:00,15.49,15.53,15.4,15.43,68400.0,14.4482,14.4855,14.3642,14.3922,68400.0
2008-01-11 12:30:00,15.44,15.58,15.38,15.58,91000.0,14.4015,14.5321,14.3456,14.5321,91000.0
2008-01-11 13:00:00,15.59,15.6,15.46,15.53,76800.0,14.5414,14.5508,14.4202,14.4855,76800.0
2008-01-11 13:30:00,15.53,15.63,15.51,15.52,118200.0,14.4855,14.5787,14.4668,14.4761,118200.0
2008-01-11 14:00:00,15.53,15.57,15.47,15.51,85400.0,14.4855,14.5228,14.4295,14.4668,85400.0
2008-01-11 14:30:00,15.52,15.56,15.38,15.45,89600.0,14.4761,14.5134,14.3456,14.4108,89600.0
2008-01-11 15:00:00,15.43,15.45,15.29,15.31,139200.0,14.3922,14.4108,14.2616,14.2803,139200.0
2008-01-11 15:30:00,15.31,15.45,15.3,15.42,220200.0,14.2803,14.4108,14.2709,14.3829,220200.0
2008-01-14 09:30:00,15.51,15.58,15.46,15.55,76400.0,14.4668,14.5321,14.4202,14.5041,76400.0
2008-01-14 10:00:00,15.53,15.62,15.51,15.51,68400.0,14.4855,14.5694,14.4668,14.4668,68400.0
2008-01-14 10:30:00,15.54,15.59,15.51,15.53,79800.0,14.4948,14.5414,14.4668,14.4855,79800.0
2008-01-14 11:00:00,15.53,15.56,15.49,15.56,75000.0,14.4855,14.5134,14.4482,14.5134,75000.0
2008-01-14 11:30:00,15.56,15.68,15.55,15.65,47400.0,14.5134,14.6254,14.5041,14.5974,47400.0
2008-01-14 12:00:00,15.65,15.67,15.62,15.62,75800.0,14.5974,14.6161,14.5694,14.5694,75800.0
2008-01-14 12:30:00,15.62,15.68,15.6,15.65,45400.0,14.5694,14.6254,14.5508,14.5974,45400.0
2008-01-14 13:00:00,15.67,15.71,15.65,15.65,54000.0,14.6161,14.6534,14.5974,14.5974,54000.0
2008-01-14 13:30:00,15.67,15.85,15.65,15.78,105400.0,14.6161,14.7839,14.5974,14.7187,105400.0
2008-01-14 14:00:00,15.79,15.81,15.65,15.69,73600.0,14.728,14.7466,14.5974,14.6347,73600.0
2008-01-14 14:30:00,15.69,15.85,15.69,15.77,89400.0,14.6347,14.7839,14.6347,14.7093,89400.0
2008-01-14 15:00:00,15.78,15.81,15.59,15.62,84200.0,14.7187,14.7466,14.5414,14.5694,84200.0
2008-01-14 15:30:00,15.62,15.72,15.61,15.69,105000.0,14.5694,14.6627,14.5601,14.6347,105000.0
2008-01-15 09:30:00,15.47,15.56,15.4,15.55,42200.0,14.4295,14.5134,14.3642,14.5041,42200.0
2008-01-15 10:00:00,15.54,15.55,15.36,15.36,70800.0,14.4948,14.5041,14.3269,14.3269,70800.0
2008-01-15 10:30:00,15.37,15.43,15.31,15.33,78600.0,14.3362,14.3922,14.2803,14.2989,78600.0
2008-01-15 11:00:00,15.33,15.43,15.26,15.27,73200.0,14.2989,14.3922,14.2336,14.243,73200.0
2008-01-15 11:30:00,15.28,15.3,15.23,15.26,88200.0,14.2523,14.2709,14.2056,14.2336,88200.0
2008-01-15 12:00:00,15.23,15.31,15.22,15.3,28400.0,14.2056,14.2803,14.1963,14.2709,28400.0
2008-01-15 12:30:00,15.28,15.31,15.22,15.28,21000.0,14.2523,14.2803,14.1963,14.2523,21000.0
2008-01-15 13:00:00,15.27,15.43,15.27,15.34,56600.0,14.243,14.3922,14.243,14.3082,56600.0
2008-01-15 13:30:00,15.34,15.34,15.22,15.27,35800.0,14.3082,14.3082,14.1963,14.243,35800.0
2008-01-15 14:00:00,15.28,15.4,15.25,15.4,50800.0,14.2523,14.3642,14.2243,14.3642,50800.0
2008-01-15 14:30:00,15.39,15.43,15.29,15.29,93400.0,14.3549,14.3922,14.2616,14.2616,93400.0
2008-01-15 15:00:00,15.3,15.34,15.16,15.32,100800.0,14.2709,14.3082,14.1404,14.2896,100800.0
2008-01-15 15:30:00,15.3,15.37,15.24,15.34,119000.0,14.2709,14.3362,14.215,14.3082,119000.0
2008-01-16 09:30:00,15.32,15.6,15.3,15.45,48400.0,14.2896,14.5508,14.2709,14.4108,48400.0
2008-01-16 10:00:00,15.43,15.45,15.31,15.31,40800.0,14.3922,14.4108,14.2803,14.2803,40800.0
2008-01-16 10:30:00,15.31,15.43,15.28,15.31,58200.0,14.2803,14.3922,14.2523,14.2803,58200.0
2008-01-16 11:00:00,15.31,15.5,15.26,15.5,36600.0,14.2803,14.4575,14.2336,14.4575,36600.0
2008-01-16 11:30:00,15.5,15.64,15.42,15.6,65400.0,14.4575,14.5881,14.3829,14.5508,65400.0
2008-01-16 12:00:00,15.62,15.75,15.59,15.74,77000.0,14.5694,14.6907,14.5414,14.6813,77000.0
2008-01-16 12:30:00,15.72,15.92,15.72,15.88,121000.0,14.6627,14.8492,14.6627,14.8119,121000.0
2008-01-16 13:00:00,15.88,15.89,15.72,15.72,47600.0,14.8119,14.8213,14.6627,14.6627,47600.0
2008-01-16 13:30:00,15.72,15.75,15.63,15.7,48600.0,14.6627,14.6907,14.5787,14.644,48600.0
2008-01-16 14:00:00,15.71,15.86,15.65,15.82,103600.0,14.6534,14.7933,14.5974,14.756,103600.0
2008-01-16 14:30:00,15.82,15.95,15.74,15.74,72000.0,14.756,14.8772,14.6813,14.6813,72000.0
2008-01-16 15:00:00,15.74,15.86,15.72,15.82,76800.0,14.6813,14.7933,14.6627,14.756,76800.0
2008-01-16 15:30:00,15.85,15.86,15.56,15.56,142800.0,14.7839,14.7933,14.5134,14.5134,142800.0
2008-01-17 09:30:00,15.63,15.92,15.63,15.85,40800.0,14.5787,14.8492,14.5787,14.7839,40800.0
2008-01-17 10:00:00,15.82,15.82,15.56,15.6,95200.0,14.756,14.756,14.5134,14.5508,95200.0
2008-01-17 10:30:00,15.58,15.6,15.35,15.42,128200.0,14.5321,14.5508,14.3176,14.3829,128200.0
2008-01-17 11:00:00,15.4,15.54,15.4,15.54,118400.0,14.3642,14.4948,14.3642,14.4948,118400.0
2008-01-17 11:30:00,15.54,15.54,15.47,15.47,107800.0,14.4948,14.4948,14.4295,14.4295,107800.0
2008-01-17 12:00:00,15.47,15.52,15.44,15.5,100600.0,14.4295,14.4761,14.4015,14.4575,100600.0
2008-01-17 12:30:00,15.49,15.52,15.35,15.38,54400.0,14.4482,14.4761,14.3176,14.3456,54400.0
2008-01-17 13:00:00,15.35,15.47,15.34,15.45,46400.0,14.3176,14.4295,14.3082,14.4108,46400.0
2008-01-17 13:30:00,15.45,15.53,15.36,15.37,47800.0,14.4108,14.4855,14.3269,14.3362,47800.0
2008-01-17 14:00:00,15.39,15.43,15.18,15.19,66400.0,14.3549,14.3922,14.159,14.1683,66400.0
2008-01-17 14:30:00,15.15,15.28,15.12,15.21,59800.0,14.131,14.2523,14.103,14.187,59800.0
2008-01-17 15:00:00,15.21,15.31,15.03,15.03,107200.0,14.187,14.2803,14.0191,14.0191,107200.0
2008-01-17 15:30:00,15.03,15.18,14.99,15.13,257400.0,14.0191,14.159,13.9818,14.1124,257400.0
2008-01-18 09:30:00,15.18,15.4,15.01,15.29,229600.0,14.159,14.3642,14.0004,14.2616,229600.0
2008-01-18 10:00:00,15.27,15.62,15.24,15.54,89800.0,14.243,14.5694,14.215,14.4948,89800.0
2008-01-18 10:30:00,15.54,15.56,15.31,15.37,59600.0,14.4948,14.5134,14.2803,14.3362,59600.0
2008-01-18 11:00:00,15.36,15.38,15.06,15.07,172800.0,14.3269,14.3456,14.0471,14.0564,172800.0
2008-01-18 11:30:00,15.08,15.15,14.96,15.03,293800.0,14.0657,14.131,13.9538,14.0191,293800.0
2008-01-18 12:00:00,15.04,15.41,15.02,15.41,176000.0,14.0284,14.3735,14.0098,14.3735,176000.0
2008-01-18 12:30:00,15.42,15.47,15.29,15.33,121400.0,14.3829,14.4295,14.2616,14.2989,121400.0
2008-01-18 13:00:00,15.31,15.41,15.29,15.36,50400.0,14.2803,14.3735,14.2616,14.3269,50400.0
2008-01-18 13:30:00,15.37,15.46,15.32,15.36,72800.0,14.3362,14.4202,14.2896,14.3269,72800.0
2008-01-18 14:00:00,15.38,15.45,15.29,15.31,79600.0,14.3456,14.4108,14.2616,14.2803,79600.0
2008-01-18 14:30:00,15.31,15.34,15.21,15.34,97600.0,14.2803,14.3082,14.187,14.3082,97600.0
2008-01-18 15:00:00,15.32,15.42,15.22,15.28,112800.0,14.2896,14.3829,14.1963,14.2523,112800.0
2008-01-18 15:30:00,15.28,15.46,15.28,15.46,140000.0,14.2523,14.4202,14.2523,14.4202,140000.0
2008-01-22 09:30:00,14.78,15.67,14.78,15.34,81800.0,13.7859,14.6161,13.7859,14.3082,81800.0
2008-01-22 10:00:00,15.33,15.65,15.18,15.4,105600.0,14.2989,14.5974,14.159,14.3642,105600.0
2008-01-22 10:30:00,15.4,15.68,15.36,15.51,116800.0,14.3642,14.6254,14.3269,14.4668,116800.0
2008-01-22 11:00:00,15.52,15.97,15.52,15.68,139600.0,14.4761,14.8959,14.4761,14.6254,139600.0
2008-01-22 11:30:00,15.67,15.68,15.53,15.61,100400.0,14.6161,14.6254,14.4855,14.5601,100400.0
2008-01-22 12:00:00,15.63,15.79,15.6,15.65,104000.0,14.5787,14.728,14.5508,14.5974,104000.0
2008-01-22 12:30:00,15.63,15.65,15.49,15.65,60400.0,14.5787,14.5974,14.4482,14.5974,60400.0
2008-01-22 13:00:00,15.66,15.74,15.59,15.63,54600.0,14.6067,14.6813,14.5414,14.5787,54600.0
2008-01-22 13:30:00,15.62,15.64,15.46,15.53,86600.0,14.5694,14.5881,14.4202,14.4855,86600.0
2008-01-22 14:00:00,15.55,15.56,15.36,15.5,96800.0,14.5041,14.5134,14.3269,14.4575,96800.0
2008-01-22 14:30:00,15.49,15.5,15.36,15.45,84000.0,14.4482,14.4575,14.3269,14.4108,84000.0
2008-01-22 15:00:00,15.47,15.62,15.45,15.57,105800.0,14.4295,14.5694,14.4108,14.5228,105800.0
2008-01-22 15:30:00,15.57,15.71,15.49,15.58,172600.0,14.5228,14.6534,14.4482,14.5321,172600.0
2008-01-23 09:30:00,15.17,15.95,15.17,15.93,135000.0,14.1497,14.8772,14.1497,14.8586,135000.0
2008-01-23 10:00:00,15.92,16.21,15.68,16.09,181600.0,14.8492,15.1197,14.6254,15.0078,181600.0
2008-01-23 10:30:00,16.07,16.15,15.93,16.07,128200.0,14.9891,15.0638,14.8586,14.9891,128200.0
2008-01-23 11:00:00,16.04,16.07,15.9,15.94,107800.0,14.9612,14.9891,14.8306,14.8679,107800.0
2008-01-23 11:30:00,15.94,15.95,15.75,15.78,86800.0,14.8679,14.8772,14.6907,14.7187,86800.0
2008-01-23 12:00:00,15.76,15.81,15.65,15.72,147600.0,14.7,14.7466,14.5974,14.6627,147600.0
2008-01-23 12:30:00,15.73,15.73,15.47,15.61,107800.0,14.672,14.672,14.4295,14.5601,107800.0
2008-01-23 13:00:00,15.61,15.74,15.56,15.63,110000.0,14.5601,14.6813,14.5134,14.5787,110000.0
2008-01-23 13:30:00,15.65,15.81,15.6,15.72,144000.0,14.5974,14.7466,14.5508,14.6627,144000.0
2008-01-23 14:00:00,15.71,15.96,15.67,15.93,117200.0,14.6534,14.8865,14.6161,14.8586,117200.0
2008-01-23 14:30:00,15.9,15.93,15.72,15.8,170600.0,14.8306,14.8586,14.6627,14.7373,170600.0
2008-01-23 15:00:00,15.8,16.16,15.78,16.13,159200.0,14.7373,15.0731,14.7187,15.0451,159200.0
2008-01-23 15:30:00,16.15,16.35,16.1,16.32,166600.0,15.0638,15.2503,15.0171,15.2223,166600.0
2008-01-24 09:30:00,16.32,16.57,16.23,16.5,163800.0,15.2223,15.4555,15.1384,15.3902,163800.0
2008-01-24 10:00:00,16.5,16.61,16.34,16.4,98000.0,15.3902,15.4928,15.241,15.297,98000.0
2008-01-24 10:30:00,16.41,16.53,16.28,16.47,101600.0,15.3063,15.4182,15.185,15.3622,101600.0
2008-01-24 11:00:00,16.45,16.46,16.32,16.41,58000.0,15.3436,15.3529,15.2223,15.3063,58000.0
2008-01-24 11:30:00,16.42,16.52,16.34,16.47,40200.0,15.3156,15.4089,15.241,15.3622,40200.0
2008-01-24 12:00:00,16.47,16.49,16.23,16.25,44400.0,15.3622,15.3809,15.1384,15.157,44400.0
2008-01-24 12:30:00,16.25,16.31,16.16,16.29,63600.0,15.157,15.213,15.0731,15.1943,63600.0
2008-01-24 13:00:00,16.34,16.34,16.08,16.08,62200.0,15.241,15.241,14.9985,14.9985,62200.0
2008-01-24 13:30:00,16.09,16.27,16.06,16.18,57200.0,15.0078,15.1757,14.9798,15.0917,57200.0
2008-01-24 14:00:00,16.18,16.3,16.16,16.27,42200.0,15.0917,15.2037,15.0731,15.1757,42200.0
2008-01-24 14:30:00,16.29,16.36,16.11,16.15,69000.0,15.1943,15.2596,15.0265,15.0638,69000.0
2008-01-24 15:00:00,16.15,16.18,16.04,16.07,71800.0,15.0638,15.0917,14.9612,14.9891,71800.0
2008-01-24 15:30:00,16.08,16.17,16.08,16.1,76200.0,14.9985,15.0824,14.9985,15.0171,76200.0
2008-01-25 09:30:00,16.17,16.5,16.06,16.47,119200.0,15.0824,15.3902,14.9798,15.3622,119200.0
2008-01-25 10:00:00,16.44,16.74,16.4,16.63,114800.0,15.3343,15.6141,15.297,15.5115,114800.0
2008-01-25 10:30:00,16.64,16.65,16.36,16.45,75800.0,15.5208,15.5301,15.2596,15.3436,75800.0
2008-01-25 11:00:00,16.46,16.48,16.37,16.37,57400.0,15.3529,15.3716,15.269,15.269,57400.0
2008-01-25 11:30:00,16.4,16.63,16.4,16.58,63000.0,15.297,15.5115,15.297,15.4648,63000.0
2008-01-25 12:00:00,16.59,16.66,16.55,16.65,61600.0,15.4742,15.5395,15.4369,15.5301,61600.0
2008-01-25 12:30:00,16.65,16.66,16.48,16.52,62400.0,15.5301,15.5395,15.3716,15.4089,62400.0
2008-01-25 13:00:00,16.53,16.57,16.42,16.43,35000.0,15.4182,15.4555,15.3156,15.3249,35000.0
2008-01-25 13:30:00,16.41,16.43,16.16,16.28,96600.0,15.3063,15.3249,15.0731,15.185,96600.0
2008-01-25 14:00:00,16.27,16.37,16.24,16.26,98200.0,15.1757,15.269,15.1477,15.1664,98200.0
2008-01-25 14:30:00,16.25,16.3,16.17,16.27,67400.0,15.157,15.2037,15.0824,15.1757,67400.0
2008-01-25 15:00:00,16.27,16.4,16.24,16.4,80800.0,15.1757,15.297,15.1477,15.297,80800.0
2008-01-25 15:30:00,16.4,16.49,16.29,16.39,147000.0,15.297,15.3809,15.1943,15.2876,147000.0
2008-01-28 09:30:00,16.33,16.37,16.0,16.22,69400.0,15.2317,15.269,14.9239,15.1291,69400.0
2008-01-28 10:00:00,16.22,16.44,16.08,16.44,72000.0,15.1291,15.3343,14.9985,15.3343,72000.0
2008-01-28 10:30:00,16.41,16.49,16.24,16.43,60600.0,15.3063,15.3809,15.1477,15.3249,60600.0
2008-01-28 11:00:00,16.43,16.58,16.4,16.5,46200.0,15.3249,15.4648,15.297,15.3902,46200.0
2008-01-28 11:30:00,16.49,16.6,16.49,16.53,43200.0,15.3809,15.4835,15.3809,15.4182,43200.0
2008-01-28 12:00:00,16.52,16.58,16.45,16.46,16400.0,15.4089,15.4648,15.3436,15.3529,16400.0
2008-01-28 12:30:00,16.48,16.59,16.44,16.5,33000.0,15.3716,15.4742,15.3343,15.3902,33000.0
2008-01-28 13:00:00,16.5,16.62,16.48,16.57,46200.0,15.3902,15.5022,15.3716,15.4555,46200.0
2008-01-28 13:30:00,16.56,16.65,16.53,16.54,48800.0,15.4462,15.5301,15.4182,15.4275,48800.0
2008-01-28 14:00:00,16.54,16.66,16.52,16.61,41200.0,15.4275,15.5395,15.4089,15.4928,41200.0
2008-01-28 14:30:00,16.61,16.71,16.59,16.6,73400.0,15.4928,15.5861,15.4742,15.4835,73400.0
2008-01-28 15:00:00,16.61,16.68,16.56,16.64,102200.0,15.4928,15.5581,15.4462,15.5208,102200.0
2008-01-28 15:30:00,16.63,16.83,16.61,16.82,120000.0,15.5115,15.698,15.4928,15.6887,120000.0
2008-01-29 09:30:00,16.9,17.07,16.77,16.8,75400.0,15.7633,15.9219,15.6421,15.67,75400.0
2008-01-29 10:00:00,16.8,17.1,16.75,17.09,120000.0,15.67,15.9499,15.6234,15.9405,120000.0
2008-01-29 10:30:00,17.09,17.1,16.81,16.85,71800.0,15.9405,15.9499,15.6794,15.7167,71800.0
2008-01-29 11:00:00,16.85,17.08,16.84,17.05,65000.0,15.7167,15.9312,15.7074,15.9032,65000.0
2008-01-29 11:30:00,17.03,17.13,17.03,17.11,47800.0,15.8846,15.9779,15.8846,15.9592,47800.0
2008-01-29 12:00:00,17.13,17.13,16.89,16.97,49400.0,15.9779,15.9779,15.754,15.8286,49400.0
2008-01-29 12:30:00,16.99,17.0,16.87,16.9,30200.0,15.8473,15.8566,15.7353,15.7633,30200.0
2008-01-29 13:00:00,16.9,16.99,16.86,16.99,34200.0,15.7633,15.8473,15.726,15.8473,34200.0
2008-01-29 13:30:00,16.99,17.02,16.88,16.89,38200.0,15.8473,15.8753,15.7447,15.754,38200.0
2008-01-29 14:00:00,16.9,16.96,16.88,16.96,45400.0,15.7633,15.8193,15.7447,15.8193,45400.0
2008-01-29 14:30:00,16.94,17.0,16.89,16.97,34000.0,15.8006,15.8566,15.754,15.8286,34000.0
2008-01-29 15:00:00,16.95,17.04,16.92,16.95,78000.0,15.81,15.8939,15.782,15.81,78000.0
2008-01-29 15:30:00,16.95,16.99,16.86,16.97,90800.0,15.81,15.8473,15.726,15.8286,90800.0
2008-01-30 09:30:00,16.87,16.96,16.66,16.75,37000.0,15.7353,15.8193,15.5395,15.6234,37000.0
2008-01-30 10:00:00,16.75,16.86,16.69,16.78,47000.0,15.6234,15.726,15.5674,15.6514,47000.0
2008-01-30 10:30:00,16.77,16.77,16.65,16.66,73600.0,15.6421,15.6421,15.5301,15.5395,73600.0
2008-01-30 11:00:00,16.66,16.68,16.51,16.51,49400.0,15.5395,15.5581,15.3996,15.3996,49400.0
2008-01-30 11:30:00,16.5,16.51,16.34,16.43,79000.0,15.3902,15.3996,15.241,15.3249,79000.0
2008-01-30 12:00:00,16.42,16.47,16.35,16.36,88600.0,15.3156,15.3622,15.2503,15.2596,88600.0
2008-01-30 12:30:00,16.36,16.38,16.31,16.32,38800.0,15.2596,15.2783,15.213,15.2223,38800.0
2008-01-30 13:00:00,16.33,16.38,16.31,16.33,42800.0,15.2317,15.2783,15.213,15.2317,42800.0
2008-01-30 13:30:00,16.32,16.33,16.25,16.3,66600.0,15.2223,15.2317,15.157,15.2037,66600.0
2008-01-30 14:00:00,16.29,16.6,16.26,16.55,140200.0,15.1943,15.4835,15.1664,15.4369,140200.0
2008-01-30 14:30:00,16.56,16.78,16.41,16.77,104800.0,15.4462,15.6514,15.3063,15.6421,104800.0
2008-01-30 15:00:00,16.77,16.86,16.57,16.64,172600.0,15.6421,15.726,15.4555,15.5208,172600.0
2008-01-30 15:30:00,16.65,16.68,16.41,16.48,254000.0,15.5301,15.5581,15.3063,15.3716,254000.0
2008-01-31 09:30:00,16.25,16.56,16.22,16.55,66400.0,15.157,15.4462,15.1291,15.4369,66400.0
2008-01-31 10:00:00,16.51,16.63,16.49,16.63,67200.0,15.3996,15.5115,15.3809,15.5115,67200.0
2008-01-31 10:30:00,16.61,16.79,16.54,16.73,48000.0,15.4928,15.6607,15.4275,15.6048,48000.0
2008-01-31 11:00:00,16.75,16.94,16.7,16.85,69800.0,15.6234,15.8006,15.5768,15.7167,69800.0
2008-01-31 11:30:00,16.85,17.1,16.78,16.93,71800.0,15.7167,15.9499,15.6514,15.7913,71800.0
2008-01-31 12:00:00,16.93,16.95,16.82,16.91,42000.0,15.7913,15.81,15.6887,15.7726,42000.0
2008-01-31 12:30:00,16.92,16.96,16.82,16.96,47200.0,15.782,15.8193,15.6887,15.8193,47200.0
2008-01-31 13:00:00,16.97,17.03,16.9,17.03,64600.0,15.8286,15.8846,15.7633,15.8846,64600.0
2008-01-31 13:30:00,17.03,17.16,17.01,17.09,41200.0,15.8846,16.0058,15.8659,15.9405,41200.0
2008-01-31 14:00:00,17.1,17.28,17.03,17.24,74800.0,15.9499,16.1178,15.8846,16.0805,74800.0
2008-01-31 14:30:00,17.22,17.34,17.2,17.33,115800.0,16.0618,16.1737,16.0431,16.1644,115800.0
2008-01-31 15:00:00,17.32,17.36,17.27,17.3,113600.0,16.1551,16.1924,16.1084,16.1364,113600.0
2008-01-31 15:30:00,17.3,17.39,17.09,17.14,149400.0,16.1364,16.2204,15.9405,15.9872,149400.0
2008-02-01 09:30:00,17.19,17.4,17.06,17.27,49200.0,16.0338,16.2297,15.9126,16.1084,49200.0
2008-02-01 10:00:00,17.27,17.53,17.23,17.27,66400.0,16.1084,16.3509,16.0711,16.1084,66400.0
2008-02-01 10:30:00,17.27,17.3,16.96,17.01,149400.0,16.1084,16.1364,15.8193,15.8659,149400.0
2008-02-01 11:00:00,17.03,17.23,17.0,17.2,80400.0,15.8846,16.0711,15.8566,16.0431,80400.0
2008-02-01 11:30:00,17.19,17.2,17.05,17.08,48400.0,16.0338,16.0431,15.9032,15.9312,48400.0
2008-02-01 12:00:00,17.09,17.1,17.0,17.05,64800.0,15.9405,15.9499,15.8566,15.9032,64800.0
2008-02-01 12:30:00,17.03,17.08,17.0,17.0,42000.0,15.8846,15.9312,15.8566,15.8566,42000.0
2008-02-01 13:00:00,17.02,17.13,16.99,17.11,53800.0,15.8753,15.9779,15.8473,15.9592,53800.0
2008-02-01 13:30:00,17.11,17.21,17.06,17.08,47600.0,15.9592,16.0525,15.9126,15.9312,47600.0
2008-02-01 14:00:00,17.1,17.2,17.08,17.17,50200.0,15.9499,16.0431,15.9312,16.0152,50200.0
2008-02-01 14:30:00,17.17,17.3,17.17,17.3,47000.0,16.0152,16.1364,16.0152,16.1364,47000.0
2008-02-01 15:00:00,17.29,17.39,17.25,17.36,91400.0,16.1271,16.2204,16.0898,16.1924,91400.0
2008-02-01 15:30:00,17.37,17.43,17.34,17.36,121200.0,16.2017,16.2577,16.1737,16.1924,121200.0
2008-02-04 09:30:00,17.33,17.33,16.93,17.03,44200.0,16.1644,16.1644,15.7913,15.8846,44200.0
2008-02-04 10:00:00,17.02,17.21,16.9,17.11,69000.0,15.8753,16.0525,15.7633,15.9592,69000.0
2008-02-04 10:30:00,17.11,17.18,17.02,17.11,51200.0,15.9592,16.0245,15.8753,15.9592,51200.0
2008-02-04 11:00:00,17.12,17.25,17.09,17.2,39400.0,15.9685,16.0898,15.9405,16.0431,39400.0
2008-02-04 11:30:00,17.2,17.28,17.16,17.21,27600.0,16.0431,16.1178,16.0058,16.0525,27600.0
2008-02-04 12:00:00,17.2,17.2,17.07,17.09,20200.0,16.0431,16.0431,15.9219,15.9405,20200.0
2008-02-04 12:30:00,17.11,17.17,17.09,17.14,18600.0,15.9592,16.0152,15.9405,15.9872,18600.0
2008-02-04 13:00:00,17.15,17.16,17.02,17.13,35400.0,15.9965,16.0058,15.8753,15.9779,35400.0
2008-02-04 13:30:00,17.13,17.22,17.13,17.2,21200.0,15.9779,16.0618,15.9779,16.0431,21200.0
2008-02-04 14:00:00,17.22,17.22,17.11,17.17,35000.0,16.0618,16.0618,15.9592,16.0152,35000.0
2008-02-04 14:30:00,17.17,17.19,17.05,17.17,50200.0,16.0152,16.0338,15.9032,16.0152,50200.0
2008-02-04 15:00:00,17.17,17.2,17.1,17.15,62000.0,16.0152,16.0431,15.9499,15.9965,62000.0
2008-02-04 15:30:00,17.15,17.2,17.06,17.07,71400.0,15.9965,16.0431,15.9126,15.9219,71400.0
2008-02-05 09:30:00,16.93,17.16,16.79,17.1,39200.0,15.7913,16.0058,15.6607,15.9499,39200.0
2008-02-05 10:00:00,17.06,17.11,17.0,17.07,51200.0,15.9126,15.9592,15.8566,15.9219,51200.0
2008-02-05 10:30:00,17.08,17.09,16.93,16.99,42000.0,15.9312,15.9405,15.7913,15.8473,42000.0
2008-02-05 11:00:00,16.98,17.02,16.86,16.97,57800.0,15.8379,15.8753,15.726,15.8286,57800.0
2008-02-05 11:30:00,16.93,17.07,16.89,17.01,36600.0,15.7913,15.9219,15.754,15.8659,36600.0
2008-02-05 12:00:00,17.01,17.04,16.93,16.99,43600.0,15.8659,15.8939,15.7913,15.8473,43600.0
2008-02-05 12:30:00,17.01,17.05,16.9,16.93,22400.0,15.8659,15.9032,15.7633,15.7913,22400.0
2008-02-05 13:00:00,16.93,17.0,16.78,16.78,72600.0,15.7913,15.8566,15.6514,15.6514,72600.0
2008-02-05 13:30:00,16.78,16.83,16.69,16.74,57200.0,15.6514,15.698,15.5674,15.6141,57200.0
2008-02-05 14:00:00,16.77,16.86,16.65,16.82,33800.0,15.6421,15.726,15.5301,15.6887,33800.0
2008-02-05 14:30:00,16.8,16.9,16.78,16.85,55400.0,15.67,15.7633,15.6514,15.7167,55400.0
2008-02-05 15:00:00,16.85,16.85,16.56,16.62,70000.0,15.7167,15.7167,15.4462,15.5022,70000.0
2008-02-05 15:30:00,16.64,16.74,16.55,16.6,97000.0,15.5208,15.6141,15.4369,15.4835,97000.0
2008-02-06 09:30:00,16.57,17.31,16.43,16.49,66200.0,15.4555,16.1457,15.3249,15.3809,66200.0
2008-02-06 10:00:00,16.52,16.81,16.52,16.68,53200.0,15.4089,15.6794,15.4089,15.5581,53200.0
2008-02-06 10:30:00,16.7,16.79,16.59,16.77,37000.0,15.5768,15.6607,15.4742,15.6421,37000.0
2008-02-06 11:00:00,16.74,16.83,16.74,16.8,45200.0,15.6141,15.698,15.6141,15.67,45200.0
2008-02-06 11:30:00,16.81,16.86,16.78,16.85,62400.0,15.6794,15.726,15.6514,15.7167,62400.0
2008-02-06 12:00:00,16.85,16.9,16.83,16.9,67200.0,15.7167,15.7633,15.698,15.7633,67200.0
2008-02-06 12:30:00,16.89,16.93,16.8,16.85,70600.0,15.754,15.7913,15.67,15.7167,70600.0
2008-02-06 13:00:00,16.85,16.96,16.85,16.94,72000.0,15.7167,15.8193,15.7167,15.8006,72000.0
2008-02-06 13:30:00,16.95,16.95,16.86,16.89,78600.0,15.81,15.81,15.726,15.754,78600.0
2008-02-06 14:00:00,16.9,16.98,16.82,16.93,73200.0,15.7633,15.8379,15.6887,15.7913,73200.0
2008-02-06 14:30:00,16.93,16.93,16.83,16.87,100400.0,15.7913,15.7913,15.698,15.7353,100400.0
2008-02-06 15:00:00,16.86,16.9,16.73,16.84,63600.0,15.726,15.7633,15.6048,15.7074,63600.0
2008-02-06 15:30:00,16.84,16.86,16.53,16.56,161800.0,15.7074,15.726,15.4182,15.4462,161800.0
2008-02-07 09:30:00,16.52,16.75,16.52,16.67,39400.0,15.4089,15.6234,15.4089,15.5488,39400.0
2008-02-07 10:00:00,16.69,16.93,16.68,16.72,101400.0,15.5674,15.7913,15.5581,15.5954,101400.0
2008-02-07 10:30:00,16.73,16.77,16.57,16.68,48600.0,15.6048,15.6421,15.4555,15.5581,48600.0
2008-02-07 11:00:00,16.73,16.75,16.59,16.63,33000.0,15.6048,15.6234,15.4742,15.5115,33000.0
2008-02-07 11:30:00,16.63,16.75,16.61,16.75,31000.0,15.5115,15.6234,15.4928,15.6234,31000.0
2008-02-07 12:00:00,16.76,16.76,16.69,16.71,18800.0,15.6327,15.6327,15.5674,15.5861,18800.0
2008-02-07 12:30:00,16.73,16.82,16.73,16.8,54400.0,15.6048,15.6887,15.6048,15.67,54400.0
2008-02-07 13:00:00,16.78,16.78,16.7,16.72,59600.0,15.6514,15.6514,15.5768,15.5954,59600.0
2008-02-07 13:30:00,16.73,16.78,16.68,16.77,87600.0,15.6048,15.6514,15.5581,15.6421,87600.0
2008-02-07 14:00:00,16.75,16.83,16.68,16.74,141000.0,15.6234,15.698,15.5581,15.6141,141000.0
2008-02-07 14:30:00,16.74,16.75,16.56,16.65,135600.0,15.6141,15.6234,15.4462,15.5301,135600.0
2008-02-07 15:00:00,16.64,16.75,16.49,16.71,116600.0,15.5208,15.6234,15.3809,15.5861,116600.0
2008-02-07 15:30:00,16.72,16.76,16.63,16.75,129600.0,15.5954,15.6327,15.5115,15.6234,129600.0
2008-02-08 09:30:00,16.75,17.0,16.69,16.83,61200.0,15.6234,15.8566,15.5674,15.698,61200.0
2008-02-08 10:00:00,16.83,16.92,16.76,16.79,67400.0,15.698,15.782,15.6327,15.6607,67400.0
2008-02-08 10:30:00,16.79,16.9,16.74,16.86,56400.0,15.6607,15.7633,15.6141,15.726,56400.0
2008-02-08 11:00:00,16.86,16.99,16.8,16.88,49200.0,15.726,15.8473,15.67,15.7447,49200.0
2008-02-08 11:30:00,16.89,16.92,16.68,16.7,35200.0,15.754,15.782,15.5581,15.5768,35200.0
2008-02-08 12:00:00,16.68,16.77,16.61,16.73,47800.0,15.5581,15.6421,15.4928,15.6048,47800.0
2008-02-08 12:30:00,16.76,16.77,16.6,16.76,56200.0,15.6327,15.6421,15.4835,15.6327,56200.0
2008-02-08 13:00:00,16.75,16.77,16.67,16.71,80400.0,15.6234,15.6421,15.5488,15.5861,80400.0
2008-02-08 13:30:00,16.74,16.74,16.6,16.65,86400.0,15.6141,15.6141,15.4835,15.5301,86400.0
2008-02-08 14:00:00,16.68,16.72,16.62,16.67,61600.0,15.5581,15.5954,15.5022,15.5488,61600.0
2008-02-08 14:30:00,16.66,16.71,16.63,16.68,55200.0,15.5395,15.5861,15.5115,15.5581,55200.0
2008-02-08 15:00:00,16.68,16.69,16.6,16.68,52200.0,15.5581,15.5674,15.4835,15.5581,52200.0
2008-02-08 15:30:00,16.69,16.82,16.63,16.67,124400.0,15.5674,15.6887,15.5115,15.5488,124400.0
2008-02-11 09:30:00,16.64,16.65,16.24,16.34,61800.0,15.5208,15.5301,15.1477,15.241,61800.0
2008-02-11 10:00:00,16.34,16.39,16.25,16.36,53000.0,15.241,15.2876,15.157,15.2596,53000.0
2008-02-11 10:30:00,16.36,16.43,16.33,16.43,62000.0,15.2596,15.3249,15.2317,15.3249,62000.0
2008-02-11 11:00:00,16.43,16.47,16.4,16.42,47200.0,15.3249,15.3622,15.297,15.3156,47200.0
2008-02-11 11:30:00,16.41,16.42,16.29,16.34,56200.0,15.3063,15.3156,15.1943,15.241,56200.0
2008-02-11 12:00:00,16.32,16.44,16.32,16.4,58800.0,15.2223,15.3343,15.2223,15.297,58800.0
2008-02-11 12:30:00,16.41,16.5,16.41,16.48,56000.0,15.3063,15.3902,15.3063,15.3716,56000.0
2008-02-11 13:00:00,16.49,16.51,16.42,16.43,66400.0,15.3809,15.3996,15.3156,15.3249,66400.0
2008-02-11 13:30:00,16.43,16.53,16.43,16.51,89600.0,15.3249,15.4182,15.3249,15.3996,89600.0
2008-02-11 14:00:00,16.5,16.61,16.48,16.56,106800.0,15.3902,15.4928,15.3716,15.4462,106800.0
2008-02-11 14:30:00,16.57,16.63,16.53,16.57,107400.0,15.4555,15.5115,15.4182,15.4555,107400.0
2008-02-11 15:00:00,16.56,16.77,16.54,16.73,142400.0,15.4462,15.6421,15.4275,15.6048,142400.0
2008-02-11 15:30:00,16.73,16.75,16.64,16.68,134000.0,15.6048,15.6234,15.5208,15.5581,134000.0
2008-02-12 09:30:00,16.75,16.86,16.64,16.75,19600.0,15.6234,15.726,15.5208,15.6234,19600.0
2008-02-12 10:00:00,16.71,16.86,16.71,16.74,80800.0,15.5861,15.726,15.5861,15.6141,80800.0
2008-02-12 10:30:00,16.74,16.93,16.73,16.93,68800.0,15.6141,15.7913,15.6048,15.7913,68800.0
2008-02-12 11:00:00,16.92,17.02,16.9,16.96,110400.0,15.782,15.8753,15.7633,15.8193,110400.0
2008-02-12 11:30:00,16.99,17.0,16.91,16.99,26800.0,15.8473,15.8566,15.7726,15.8473,26800.0
2008-02-12 12:00:00,16.99,17.0,16.89,16.9,24000.0,15.8473,15.8566,15.754,15.7633,24000.0
2008-02-12 12:30:00,16.89,16.92,16.83,16.92,25400.0,15.754,15.782,15.698,15.782,25400.0
2008-02-12 13:00:00,16.92,17.03,16.92,17.0,38000.0,15.782,15.8846,15.782,15.8566,38000.0
2008-02-12 13:30:00,17.0,17.08,16.97,17.05,36800.0,15.8566,15.9312,15.8286,15.9032,36800.0
2008-02-12 14:00:00,17.04,17.05,16.96,16.97,34600.0,15.8939,15.9032,15.8193,15.8286,34600.0
2008-02-12 14:30:00,16.97,17.05,16.93,17.05,63000.0,15.8286,15.9032,15.7913,15.9032,63000.0
2008-02-12 15:00:00,17.04,17.04,16.76,16.82,98400.0,15.8939,15.8939,15.6327,15.6887,98400.0
2008-02-12 15:30:00,16.82,16.85,16.72,16.82,109600.0,15.6887,15.7167,15.5954,15.6887,109600.0
2008-02-13 09:30:00,17.0,17.43,17.0,17.22,50800.0,15.8611,16.2623,15.8611,16.0664,50800.0
2008-02-13 10:00:00,17.22,17.36,17.15,17.25,46200.0,16.0664,16.197,16.0011,16.0944,46200.0
2008-02-13 10:30:00,17.27,17.3,17.11,17.23,60000.0,16.113,16.141,15.9638,16.0757,60000.0
2008-02-13 11:00:00,17.21,17.37,17.2,17.35,41800.0,16.0571,16.2063,16.0477,16.1877,41800.0
2008-02-13 11:30:00,17.35,17.41,17.3,17.36,34800.0,16.1877,16.2437,16.141,16.197,34800.0
2008-02-13 12:00:00,17.37,17.49,17.34,17.39,65400.0,16.2063,16.3183,16.1783,16.225,65400.0
2008-02-13 12:30:00,17.4,17.45,17.38,17.43,27400.0,16.2343,16.281,16.2157,16.2623,27400.0
2008-02-13 13:00:00,17.44,17.53,17.39,17.47,55200.0,16.2716,16.3556,16.225,16.2996,55200.0
2008-02-13 13:30:00,17.47,17.57,17.47,17.55,45800.0,16.2996,16.3929,16.2996,16.3743,45800.0
2008-02-13 14:00:00,17.55,17.55,17.46,17.48,44800.0,16.3743,16.3743,16.2903,16.309,44800.0
2008-02-13 14:30:00,17.48,17.6,17.48,17.53,59600.0,16.309,16.4209,16.309,16.3556,59600.0
2008-02-13 15:00:00,17.52,17.56,17.48,17.55,59000.0,16.3463,16.3836,16.309,16.3743,59000.0
2008-02-13 15:30:00,17.54,17.62,17.5,17.5,110400.0,16.365,16.4396,16.3276,16.3276,110400.0
2008-02-14 09:30:00,17.56,17.57,17.3,17.31,52000.0,16.3836,16.3929,16.141,16.1504,52000.0
2008-02-14 10:00:00,17.3,17.43,17.24,17.38,51600.0,16.141,16.2623,16.085,16.2157,51600.0
2008-02-14 10:30:00,17.4,17.42,17.31,17.36,74800.0,16.2343,16.253,16.1504,16.197,74800.0
2008-02-14 11:00:00,17.35,17.37,17.26,17.32,72800.0,16.1877,16.2063,16.1037,16.1597,72800.0
2008-02-14 11:30:00,17.34,17.35,17.2,17.25,90400.0,16.1783,16.1877,16.0477,16.0944,90400.0
2008-02-14 12:00:00,17.25,17.32,17.17,17.3,57600.0,16.0944,16.1597,16.0197,16.141,57600.0
2008-02-14 12:30:00,17.31,17.39,17.3,17.31,50400.0,16.1504,16.225,16.141,16.1504,50400.0
2008-02-14 13:00:00,17.31,17.31,17.18,17.28,127000.0,16.1504,16.1504,16.0291,16.1224,127000.0
2008-02-14 13:30:00,17.28,17.31,17.2,17.24,47600.0,16.1224,16.1504,16.0477,16.085,47600.0
2008-02-14 14:00:00,17.23,17.25,17.17,17.17,32200.0,16.0757,16.0944,16.0197,16.0197,32200.0
2008-02-14 14:30:00,17.18,17.21,17.06,17.14,59400.0,16.0291,16.0571,15.9171,15.9917,59400.0
2008-02-14 15:00:00,17.15,17.3,17.1,17.27,47400.0,16.0011,16.141,15.9544,16.113,47400.0
2008-02-14 15:30:00,17.25,17.27,17.15,17.16,68200.0,16.0944,16.113,16.0011,16.0104,68200.0
2008-02-15 09:30:00,17.05,17.19,16.85,16.86,78800.0,15.9078,16.0384,15.7212,15.7305,78800.0
2008-02-15 10:00:00,16.88,17.02,16.85,16.93,36800.0,15.7492,15.8798,15.7212,15.7958,36800.0
2008-02-15 10:30:00,16.95,17.04,16.95,16.96,35600.0,15.8145,15.8984,15.8145,15.8238,35600.0
2008-02-15 11:00:00,16.95,16.96,16.84,16.87,42600.0,15.8145,15.8238,15.7118,15.7398,42600.0
2008-02-15 11:30:00,16.86,16.86,16.72,16.8,38400.0,15.7305,15.7305,15.5999,15.6745,38400.0
2008-02-15 12:00:00,16.8,16.89,16.78,16.79,39400.0,15.6745,15.7585,15.6559,15.6652,39400.0
2008-02-15 12:30:00,16.79,16.8,16.73,16.76,23800.0,15.6652,15.6745,15.6092,15.6372,23800.0
2008-02-15 13:00:00,16.78,16.82,16.71,16.8,28800.0,15.6559,15.6932,15.5906,15.6745,28800.0
2008-02-15 13:30:00,16.78,16.84,16.75,16.83,23400.0,15.6559,15.7118,15.6279,15.7025,23400.0
2008-02-15 14:00:00,16.82,16.86,16.79,16.86,34800.0,15.6932,15.7305,15.6652,15.7305,34800.0
2008-02-15 14:30:00,16.88,16.89,16.81,16.85,34200.0,15.7492,15.7585,15.6839,15.7212,34200.0
2008-02-15 15:00:00,16.84,16.99,16.8,16.87,81000.0,15.7118,15.8518,15.6745,15.7398,81000.0
2008-02-15 15:30:00,16.88,17.04,16.86,17.04,69600.0,15.7492,15.8984,15.7305,15.8984,69600.0
2008-02-19 09:30:00,18.02,18.02,17.31,17.48,132600.0,16.8128,16.8128,16.1504,16.309,132600.0
2008-02-19 10:00:00,17.47,17.49,17.37,17.4,57000.0,16.2996,16.3183,16.2063,16.2343,57000.0
2008-02-19 10:30:00,17.38,17.45,17.33,17.35,47400.0,16.2157,16.281,16.169,16.1877,47400.0
2008-02-19 11:00:00,17.35,17.35,17.25,17.3,46200.0,16.1877,16.1877,16.0944,16.141,46200.0
2008-02-19 11:30:00,17.29,17.35,17.29,17.34,19200.0,16.1317,16.1877,16.1317,16.1783,19200.0
2008-02-19 12:00:00,17.35,17.46,17.3,17.41,20400.0,16.1877,16.2903,16.141,16.2437,20400.0
2008-02-19 12:30:00,17.41,17.41,17.29,17.32,31800.0,16.2437,16.2437,16.1317,16.1597,31800.0
2008-02-19 13:00:00,17.31,17.46,17.31,17.42,46800.0,16.1504,16.2903,16.1504,16.253,46800.0
2008-02-19 13:30:00,17.4,17.45,17.34,17.38,24000.0,16.2343,16.281,16.1783,16.2157,24000.0
2008-02-19 14:00:00,17.39,17.47,17.36,17.39,34200.0,16.225,16.2996,16.197,16.225,34200.0
2008-02-19 14:30:00,17.37,17.4,17.17,17.17,56400.0,16.2063,16.2343,16.0197,16.0197,56400.0
2008-02-19 15:00:00,17.16,17.25,17.14,17.17,71400.0,16.0104,16.0944,15.9917,16.0197,71400.0
2008-02-19 15:30:00,17.15,17.34,17.14,17.25,80600.0,16.0011,16.1783,15.9917,16.0944,80600.0
2008-02-20 09:30:00,17.2,17.2,16.95,17.09,57000.0,16.0477,16.0477,15.8145,15.9451,57000.0
2008-02-20 10:00:00,17.04,17.16,16.95,17.13,64000.0,15.8984,16.0104,15.8145,15.9824,64000.0
2008-02-20 10:30:00,17.14,17.24,17.08,17.23,52200.0,15.9917,16.085,15.9358,16.0757,52200.0
2008-02-20 11:00:00,17.22,17.4,17.22,17.38,88200.0,16.0664,16.2343,16.0664,16.2157,88200.0
2008-02-20 11:30:00,17.37,17.37,17.29,17.3,31800.0,16.2063,16.2063,16.1317,16.141,31800.0
2008-02-20 12:00:00,17.3,17.56,17.29,17.46,68000.0,16.141,16.3836,16.1317,16.2903,68000.0
2008-02-20 12:30:00,17.46,17.58,17.46,17.5,123400.0,16.2903,16.4023,16.2903,16.3276,123400.0
2008-02-20 13:00:00,17.5,17.67,17.5,17.62,133800.0,16.3276,16.4862,16.3276,16.4396,133800.0
2008-02-20 13:30:00,17.61,17.67,17.5,17.6,37400.0,16.4303,16.4862,16.3276,16.4209,37400.0
2008-02-20 14:00:00,17.59,17.74,17.54,17.55,122400.0,16.4116,16.5516,16.365,16.3743,122400.0
2008-02-20 14:30:00,17.55,17.91,17.55,17.82,61200.0,16.3743,16.7102,16.3743,16.6262,61200.0
2008-02-20 15:00:00,17.82,17.82,17.51,17.52,114800.0,16.6262,16.6262,16.337,16.3463,114800.0
2008-02-20 15:30:00,17.54,17.75,17.52,17.74,109200.0,16.365,16.5609,16.3463,16.5516,109200.0
2008-02-21 09:30:00,17.78,18.14,17.68,18.02,133400.0,16.5889,16.9248,16.4956,16.8128,133400.0
2008-02-21 10:00:00,18.02,18.11,17.83,17.98,93800.0,16.8128,16.8968,16.6355,16.7755,93800.0
2008-02-21 10:30:00,18.0,18.03,17.78,17.84,62000.0,16.7941,16.8221,16.5889,16.6449,62000.0
2008-02-21 11:00:00,17.84,17.88,17.72,17.79,31800.0,16.6449,16.6822,16.5329,16.5982,31800.0
2008-02-21 11:30:00,17.81,17.88,17.75,17.75,38400.0,16.6169,16.6822,16.5609,16.5609,38400.0
2008-02-21 12:00:00,17.75,17.78,17.63,17.67,41800.0,16.5609,16.5889,16.4489,16.4862,41800.0
2008-02-21 12:30:00,17.65,17.68,17.58,17.67,31200.0,16.4676,16.4956,16.4023,16.4862,31200.0
2008-02-21 13:00:00,17.68,17.68,17.48,17.6,53400.0,16.4956,16.4956,16.309,16.4209,53400.0
2008-02-21 13:30:00,17.61,17.62,17.46,17.57,38800.0,16.4303,16.4396,16.2903,16.3929,38800.0
2008-02-21 14:00:00,17.59,17.67,17.54,17.67,96200.0,16.4116,16.4862,16.365,16.4862,96200.0
2008-02-21 14:30:00,17.67,17.71,17.51,17.61,55400.0,16.4862,16.5236,16.337,16.4303,55400.0
2008-02-21 15:00:00,17.61,17.61,17.41,17.43,65200.0,16.4303,16.4303,16.2437,16.2623,65200.0
2008-02-21 15:30:00,17.45,17.56,17.41,17.54,85200.0,16.281,16.3836,16.2437,16.365,85200.0
2008-02-22 09:30:00,17.53,17.61,17.38,17.4,115600.0,16.3556,16.4303,16.2157,16.2343,115600.0
2008-02-22 10:00:00,17.4,17.43,17.26,17.38,85600.0,16.2343,16.2623,16.1037,16.2157,85600.0
2008-02-22 10:30:00,17.39,17.4,17.26,17.29,64000.0,16.225,16.2343,16.1037,16.1317,64000.0
2008-02-22 11:00:00,17.26,17.38,17.25,17.36,51800.0,16.1037,16.2157,16.0944,16.197,51800.0
2008-02-22 11:30:00,17.36,17.42,17.29,17.36,56800.0,16.197,16.253,16.1317,16.197,56800.0
2008-02-22 12:00:00,17.36,17.36,17.23,17.24,73200.0,16.197,16.197,16.0757,16.085,73200.0
2008-02-22 12:30:00,17.24,17.34,17.17,17.33,48800.0,16.085,16.1783,16.0197,16.169,48800.0
2008-02-22 13:00:00,17.31,17.35,17.25,17.32,55000.0,16.1504,16.1877,16.0944,16.1597,55000.0
2008-02-22 13:30:00,17.29,17.36,17.25,17.3,52400.0,16.1317,16.197,16.0944,16.141,52400.0
2008-02-22 14:00:00,17.3,17.32,17.22,17.28,59800.0,16.141,16.1597,16.0664,16.1224,59800.0
2008-02-22 14:30:00,17.28,17.32,17.23,17.28,49800.0,16.1224,16.1597,16.0757,16.1224,49800.0
2008-02-22 15:00:00,17.28,17.32,17.17,17.25,95600.0,16.1224,16.1597,16.0197,16.0944,95600.0
2008-02-22 15:30:00,17.25,17.53,17.25,17.5,217800.0,16.0944,16.3556,16.0944,16.3276,217800.0
2008-02-25 09:30:00,17.6,17.6,17.4,17.42,56200.0,16.4209,16.4209,16.2343,16.253,56200.0
2008-02-25 10:00:00,17.44,17.65,17.41,17.56,100200.0,16.2716,16.4676,16.2437,16.3836,100200.0
2008-02-25 10:30:00,17.56,17.74,17.56,17.74,45000.0,16.3836,16.5516,16.3836,16.5516,45000.0
2008-02-25 11:00:00,17.72,17.73,17.65,17.69,53200.0,16.5329,16.5422,16.4676,16.5049,53200.0
2008-02-25 11:30:00,17.72,17.73,17.64,17.7,67800.0,16.5329,16.5422,16.4583,16.5142,67800.0
2008-02-25 12:00:00,17.68,17.7,17.59,17.64,40600.0,16.4956,16.5142,16.4116,16.4583,40600.0
2008-02-25 12:30:00,17.64,17.75,17.58,17.72,41000.0,16.4583,16.5609,16.4023,16.5329,41000.0
2008-02-25 13:00:00,17.72,17.84,17.72,17.81,88800.0,16.5329,16.6449,16.5329,16.6169,88800.0
2008-02-25 13:30:00,17.8,17.86,17.7,17.86,91000.0,16.6075,16.6635,16.5142,16.6635,91000.0
2008-02-25 14:00:00,17.85,18.07,17.84,18.06,101600.0,16.6542,16.8594,16.6449,16.8501,101600.0
2008-02-25 14:30:00,18.07,18.12,17.97,18.09,135000.0,16.8594,16.9061,16.7661,16.8781,135000.0
2008-02-25 15:00:00,18.08,18.15,18.0,18.15,94000.0,16.8688,16.9341,16.7941,16.9341,94000.0
2008-02-25 15:30:00,18.14,18.2,18.08,18.16,132400.0,16.9248,16.9807,16.8688,16.9434,132400.0
2008-02-26 09:30:00,18.17,18.22,17.99,18.03,73800.0,16.9527,16.9994,16.7848,16.8221,73800.0
2008-02-26 10:00:00,18.01,18.19,18.0,18.07,129200.0,16.8035,16.9714,16.7941,16.8594,129200.0
2008-02-26 10:30:00,18.06,18.24,18.05,18.17,70200.0,16.8501,17.0181,16.8408,16.9527,70200.0
2008-02-26 11:00:00,18.17,18.28,18.14,18.23,47200.0,16.9527,17.0554,16.9248,17.0087,47200.0
2008-02-26 11:30:00,18.23,18.36,18.18,18.36,51800.0,17.0087,17.13,16.9621,17.13,51800.0
2008-02-26 12:00:00,18.36,18.41,18.29,18.38,50800.0,17.13,17.1767,17.0647,17.1487,50800.0
2008-02-26 12:30:00,18.35,18.41,18.24,18.39,64600.0,17.1207,17.1767,17.0181,17.158,64600.0
2008-02-26 13:00:00,18.39,18.43,18.38,18.42,53800.0,17.158,17.1953,17.1487,17.186,53800.0
2008-02-26 13:30:00,18.42,18.49,18.39,18.43,58400.0,17.186,17.2513,17.158,17.1953,58400.0
2008-02-26 14:00:00,18.43,18.49,18.36,18.45,77600.0,17.1953,17.2513,17.13,17.214,77600.0
2008-02-26 14:30:00,18.44,18.55,18.44,18.54,81200.0,17.2047,17.3073,17.2047,17.298,81200.0
2008-02-26 15:00:00,18.5,18.51,18.33,18.41,83000.0,17.2606,17.27,17.102,17.1767,83000.0
2008-02-26 15:30:00,18.42,18.47,18.34,18.4,131600.0,17.186,17.2326,17.1114,17.1673,131600.0
2008-02-27 09:30:00,18.23,18.24,18.1,18.21,46000.0,17.0087,17.0181,16.8874,16.9901,46000.0
2008-02-27 10:00:00,18.21,18.33,18.17,18.22,103800.0,16.9901,17.102,16.9527,16.9994,103800.0
2008-02-27 10:30:00,18.23,18.5,18.17,18.41,94600.0,17.0087,17.2606,16.9527,17.1767,94600.0
2008-02-27 11:00:00,18.41,18.51,18.37,18.39,85800.0,17.1767,17.27,17.1393,17.158,85800.0
2008-02-27 11:30:00,18.39,18.51,18.39,18.5,53800.0,17.158,17.27,17.158,17.2606,53800.0
2008-02-27 12:00:00,18.5,18.56,18.45,18.48,60600.0,17.2606,17.3166,17.214,17.242,60600.0
2008-02-27 12:30:00,18.47,18.56,18.44,18.55,26400.0,17.2326,17.3166,17.2047,17.3073,26400.0
2008-02-27 13:00:00,18.54,18.58,18.48,18.53,67800.0,17.298,17.3353,17.242,17.2886,67800.0
2008-02-27 13:30:00,18.53,18.54,18.3,18.32,82000.0,17.2886,17.298,17.074,17.0927,82000.0
2008-02-27 14:00:00,18.32,18.32,18.17,18.21,95000.0,17.0927,17.0927,16.9527,16.9901,95000.0
2008-02-27 14:30:00,18.22,18.38,18.22,18.37,58000.0,16.9994,17.1487,16.9994,17.1393,58000.0
2008-02-27 15:00:00,18.37,18.49,18.36,18.46,75000.0,17.1393,17.2513,17.13,17.2233,75000.0
2008-02-27 15:30:00,18.47,18.49,18.35,18.4,76600.0,17.2326,17.2513,17.1207,17.1673,76600.0
2008-02-28 09:30:00,18.13,18.27,18.05,18.11,134200.0,16.9154,17.046,16.8408,16.8968,134200.0
2008-02-28 10:00:00,18.11,18.13,18.0,18.02,59000.0,16.8968,16.9154,16.7941,16.8128,59000.0
2008-02-28 10:30:00,18.01,18.07,17.89,17.91,54000.0,16.8035,16.8594,16.6915,16.7102,54000.0
2008-02-28 11:00:00,17.91,17.91,17.76,17.76,69800.0,16.7102,16.7102,16.5702,16.5702,69800.0
2008-02-28 11:30:00,17.75,17.77,17.61,17.72,64200.0,16.5609,16.5795,16.4303,16.5329,64200.0
2008-02-28 12:00:00,17.71,17.79,17.7,17.77,40600.0,16.5236,16.5982,16.5142,16.5795,40600.0
2008-02-28 12:30:00,17.75,17.82,17.73,17.73,29600.0,16.5609,16.6262,16.5422,16.5422,29600.0
2008-02-28 13:00:00,17.73,17.86,17.73,17.75,64800.0,16.5422,16.6635,16.5422,16.5609,64800.0
2008-02-28 13:30:00,17.75,17.85,17.75,17.8,42600.0,16.5609,16.6542,16.5609,16.6075,42600.0
2008-02-28 14:00:00,17.81,17.92,17.75,17.86,58400.0,16.6169,16.7195,16.5609,16.6635,58400.0
2008-02-28 14:30:00,17.86,18.03,17.85,18.03,56200.0,16.6635,16.8221,16.6542,16.8221,56200.0
2008-02-28 15:00:00,18.03,18.03,17.83,17.86,63600.0,16.8221,16.8221,16.6355,16.6635,63600.0
2008-02-28 15:30:00,17.86,17.88,17.77,17.81,87800.0,16.6635,16.6822,16.5795,16.6169,87800.0
2008-02-29 09:30:00,17.58,17.62,17.19,17.43,87400.0,16.4023,16.4396,16.0384,16.2623,87400.0
2008-02-29 10:00:00,17.44,17.49,17.36,17.41,54600.0,16.2716,16.3183,16.197,16.2437,54600.0
2008-02-29 10:30:00,17.39,17.41,17.34,17.38,51400.0,16.225,16.2437,16.1783,16.2157,51400.0
2008-02-29 11:00:00,17.4,17.4,17.31,17.34,52200.0,16.2343,16.2343,16.1504,16.1783,52200.0
2008-02-29 11:30:00,17.32,17.51,17.32,17.49,53400.0,16.1597,16.337,16.1597,16.3183,53400.0
2008-02-29 12:00:00,17.49,17.61,17.44,17.59,48200.0,16.3183,16.4303,16.2716,16.4116,48200.0
2008-02-29 12:30:00,17.59,17.59,17.47,17.53,29800.0,16.4116,16.4116,16.2996,16.3556,29800.0
2008-02-29 13:00:00,17.49,17.61,17.47,17.53,36200.0,16.3183,16.4303,16.2996,16.3556,36200.0
2008-02-29 13:30:00,17.5,17.53,17.36,17.37,60400.0,16.3276,16.3556,16.197,16.2063,60400.0
2008-02-29 14:00:00,17.36,17.47,17.33,17.43,54000.0,16.197,16.2996,16.169,16.2623,54000.0
2008-02-29 14:30:00,17.43,17.51,17.43,17.43,59000.0,16.2623,16.337,16.2623,16.2623,59000.0
2008-02-29 15:00:00,17.43,17.48,17.38,17.47,80000.0,16.2623,16.309,16.2157,16.2996,80000.0
2008-02-29 15:30:00,17.47,17.5,17.22,17.34,136000.0,16.2996,16.3276,16.0664,16.1783,136000.0
2008-03-03 09:30:00,17.53,17.53,16.9,17.06,75600.0,16.3556,16.3556,15.7678,15.9171,75600.0
2008-03-03 10:00:00,17.08,17.36,17.06,17.33,68600.0,15.9358,16.197,15.9171,16.169,68600.0
2008-03-03 10:30:00,17.31,17.36,17.13,17.2,62200.0,16.1504,16.197,15.9824,16.0477,62200.0
2008-03-03 11:00:00,17.2,17.22,17.09,17.22,54400.0,16.0477,16.0664,15.9451,16.0664,54400.0
2008-03-03 11:30:00,17.22,17.28,17.15,17.25,81600.0,16.0664,16.1224,16.0011,16.0944,81600.0
2008-03-03 12:00:00,17.25,17.31,17.2,17.3,32400.0,16.0944,16.1504,16.0477,16.141,32400.0
2008-03-03 12:30:00,17.29,17.32,17.2,17.23,41400.0,16.1317,16.1597,16.0477,16.0757,41400.0
2008-03-03 13:00:00,17.22,17.29,17.19,17.24,29600.0,16.0664,16.1317,16.0384,16.085,29600.0
2008-03-03 13:30:00,17.24,17.26,17.18,17.19,63400.0,16.085,16.1037,16.0291,16.0384,63400.0
2008-03-03 14:00:00,17.18,17.23,17.06,17.11,66000.0,16.0291,16.0757,15.9171,15.9638,66000.0
2008-03-03 14:30:00,17.12,17.14,17.0,17.02,59600.0,15.9731,15.9917,15.8611,15.8798,59600.0
2008-03-03 15:00:00,17.02,17.17,17.02,17.16,55600.0,15.8798,16.0197,15.8798,16.0104,55600.0
2008-03-03 15:30:00,17.14,17.39,17.13,17.35,158000.0,15.9917,16.225,15.9824,16.1877,158000.0
2008-03-04 09:30:00,17.13,17.17,16.97,17.13,47800.0,15.9824,16.0197,15.8331,15.9824,47800.0
2008-03-04 10:00:00,17.14,17.16,17.04,17.06,40200.0,15.9917,16.0104,15.8984,15.9171,40200.0
2008-03-04 10:30:00,17.08,17.11,16.92,16.92,43200.0,15.9358,15.9638,15.7865,15.7865,43200.0
2008-03-04 11:00:00,16.93,16.99,16.89,16.98,35800.0,15.7958,15.8518,15.7585,15.8425,35800.0
2008-03-04 11:30:00,17.0,17.0,16.86,16.89,39600.0,15.8611,15.8611,15.7305,15.7585,39600.0
2008-03-04 12:00:00,16.9,17.0,16.89,16.99,31400.0,15.7678,15.8611,15.7585,15.8518,31400.0
2008-03-04 12:30:00,17.0,17.06,16.93,16.95,29800.0,15.8611,15.9171,15.7958,15.8145,29800.0
2008-03-04 13:00:00,16.96,17.09,16.9,17.04,54000.0,15.8238,15.9451,15.7678,15.8984,54000.0
2008-03-04 13:30:00,17.05,17.06,16.84,16.87,56400.0,15.9078,15.9171,15.7118,15.7398,56400.0
2008-03-04 14:00:00,16.86,16.96,16.8,16.89,68000.0,15.7305,15.8238,15.6745,15.7585,68000.0
2008-03-04 14:30:00,16.89,17.04,16.85,16.9,68400.0,15.7585,15.8984,15.7212,15.7678,68400.0
2008-03-04 15:00:00,16.92,17.21,16.88,17.07,97800.0,15.7865,16.0571,15.7492,15.9264,97800.0
2008-03-04 15:30:00,17.06,17.25,17.04,17.11,146200.0,15.9171,16.0944,15.8984,15.9638,146200.0
2008-03-05 09:30:00,17.23,17.24,17.08,17.2,33400.0,16.0757,16.085,15.9358,16.0477,33400.0
2008-03-05 10:00:00,17.21,17.39,17.21,17.33,39600.0,16.0571,16.225,16.0571,16.169,39600.0
2008-03-05 10:30:00,17.32,17.39,17.2,17.34,42800.0,16.1597,16.225,16.0477,16.1783,42800.0
2008-03-05 11:00:00,17.34,17.43,17.32,17.41,34200.0,16.1783,16.2623,16.1597,16.2437,34200.0
2008-03-05 11:30:00,17.43,17.46,17.36,17.36,39000.0,16.2623,16.2903,16.197,16.197,39000.0
2008-03-05 12:00:00,17.38,17.49,17.24,17.26,84400.0,16.2157,16.3183,16.085,16.1037,84400.0
2008-03-05 12:30:00,17.24,17.29,17.16,17.28,62600.0,16.085,16.1317,16.0104,16.1224,62600.0
2008-03-05 13:00:00,17.25,17.36,17.15,17.22,59400.0,16.0944,16.197,16.0011,16.0664,59400.0
2008-03-05 13:30:00,17.22,17.22,17.05,17.11,53600.0,16.0664,16.0664,15.9078,15.9638,53600.0
2008-03-05 14:00:00,17.13,17.26,17.09,17.24,48200.0,15.9824,16.1037,15.9451,16.085,48200.0
2008-03-05 14:30:00,17.25,17.36,17.21,17.33,38600.0,16.0944,16.197,16.0571,16.169,38600.0
2008-03-05 15:00:00,17.34,17.36,17.2,17.31,87400.0,16.1783,16.197,16.0477,16.1504,87400.0
2008-03-05 15:30:00,17.33,17.37,17.28,17.35,89600.0,16.169,16.2063,16.1224,16.1877,89600.0
2008-03-06 09:30:00,17.24,17.24,17.02,17.02,31800.0,16.085,16.085,15.8798,15.8798,31800.0
2008-03-06 10:00:00,17.02,17.14,16.97,17.09,67000.0,15.8798,15.9917,15.8331,15.9451,67000.0
2008-03-06 10:30:00,17.11,17.18,17.09,17.13,60000.0,15.9638,16.0291,15.9451,15.9824,60000.0
2008-03-06 11:00:00,17.13,17.17,16.95,17.04,80600.0,15.9824,16.0197,15.8145,15.8984,80600.0
2008-03-06 11:30:00,17.04,17.13,16.99,17.12,35200.0,15.8984,15.9824,15.8518,15.9731,35200.0
2008-03-06 12:00:00,17.13,17.15,17.08,17.14,67600.0,15.9824,16.0011,15.9358,15.9917,67600.0
2008-03-06 12:30:00,17.15,17.18,17.07,17.11,73200.0,16.0011,16.0291,15.9264,15.9638,73200.0
2008-03-06 13:00:00,17.11,17.16,17.06,17.06,80600.0,15.9638,16.0104,15.9171,15.9171,80600.0
2008-03-06 13:30:00,17.06,17.1,17.0,17.09,49400.0,15.9171,15.9544,15.8611,15.9451,49400.0
2008-03-06 14:00:00,17.09,17.09,17.0,17.0,64800.0,15.9451,15.9451,15.8611,15.8611,64800.0
2008-03-06 14:30:00,17.0,17.12,16.96,17.06,33200.0,15.8611,15.9731,15.8238,15.9171,33200.0
2008-03-06 15:00:00,17.06,17.12,17.0,17.11,76600.0,15.9171,15.9731,15.8611,15.9638,76600.0
2008-03-06 15:30:00,17.12,17.12,16.85,16.86,110400.0,15.9731,15.9731,15.7212,15.7305,110400.0
2008-03-07 09:30:00,16.65,17.16,16.65,17.13,86800.0,15.5346,16.0104,15.5346,15.9824,86800.0
2008-03-07 10:00:00,17.13,17.14,16.96,17.03,121200.0,15.9824,15.9917,15.8238,15.8891,121200.0
2008-03-07 10:30:00,17.0,17.06,16.9,16.93,76000.0,15.8611,15.9171,15.7678,15.7958,76000.0
2008-03-07 11:00:00,16.93,16.93,16.86,16.88,54600.0,15.7958,15.7958,15.7305,15.7492,54600.0
2008-03-07 11:30:00,16.86,16.96,16.78,16.82,38400.0,15.7305,15.8238,15.6559,15.6932,38400.0
2008-03-07 12:00:00,16.8,16.82,16.72,16.79,67800.0,15.6745,15.6932,15.5999,15.6652,67800.0
2008-03-07 12:30:00,16.8,16.85,16.75,16.82,60000.0,15.6745,15.7212,15.6279,15.6932,60000.0
2008-03-07 13:00:00,16.82,16.82,16.61,16.71,84400.0,15.6932,15.6932,15.4973,15.5906,84400.0
2008-03-07 13:30:00,16.71,16.71,16.55,16.58,63400.0,15.5906,15.5906,15.4413,15.4693,63400.0
2008-03-07 14:00:00,16.59,16.63,16.49,16.58,74000.0,15.4786,15.5159,15.3853,15.4693,74000.0
2008-03-07 14:30:00,16.57,16.71,16.53,16.71,28000.0,15.4599,15.5906,15.4226,15.5906,28000.0
2008-03-07 15:00:00,16.7,16.93,16.68,16.77,90800.0,15.5812,15.7958,15.5626,15.6465,90800.0
2008-03-07 15:30:00,16.75,16.81,16.67,16.72,84400.0,15.6279,15.6839,15.5532,15.5999,84400.0
2008-03-10 09:30:00,16.69,16.69,16.43,16.49,38400.0,15.5719,15.5719,15.3293,15.3853,38400.0
2008-03-10 10:00:00,16.49,16.55,16.35,16.4,104000.0,15.3853,15.4413,15.2547,15.3013,104000.0
2008-03-10 10:30:00,16.42,16.54,16.38,16.5,135600.0,15.32,15.4319,15.2827,15.3946,135600.0
2008-03-10 11:00:00,16.5,16.54,16.27,16.27,68800.0,15.3946,15.4319,15.18,15.18,68800.0
2008-03-10 11:30:00,16.29,16.3,16.14,16.29,75600.0,15.1987,15.208,15.0587,15.1987,75600.0
2008-03-10 12:00:00,16.29,16.29,16.17,16.21,62800.0,15.1987,15.1987,15.0867,15.1241,62800.0
2008-03-10 12:30:00,16.19,16.29,16.19,16.26,38200.0,15.1054,15.1987,15.1054,15.1707,38200.0
2008-03-10 13:00:00,16.25,16.27,16.13,16.14,36000.0,15.1614,15.18,15.0494,15.0587,36000.0
2008-03-10 13:30:00,16.14,16.22,16.13,16.17,96800.0,15.0587,15.1334,15.0494,15.0867,96800.0
2008-03-10 14:00:00,16.17,16.18,16.06,16.1,64600.0,15.0867,15.0961,14.9841,15.0214,64600.0
2008-03-10 14:30:00,16.11,16.16,16.06,16.07,56400.0,15.0307,15.0774,14.9841,14.9934,56400.0
2008-03-10 15:00:00,16.08,16.15,16.04,16.12,95400.0,15.0028,15.0681,14.9654,15.0401,95400.0
2008-03-10 15:30:00,16.14,16.19,16.09,16.13,192400.0,15.0587,15.1054,15.0121,15.0494,192400.0
2008-03-11 09:30:00,16.65,16.76,16.61,16.74,63600.0,15.5346,15.6372,15.4973,15.6185,63600.0
2008-03-11 10:00:00,16.72,17.01,16.72,16.95,101200.0,15.5999,15.8705,15.5999,15.8145,101200.0
2008-03-11 10:30:00,16.94,16.95,16.8,16.93,85800.0,15.8051,15.8145,15.6745,15.7958,85800.0
2008-03-11 11:00:00,16.93,16.95,16.88,16.93,64200.0,15.7958,15.8145,15.7492,15.7958,64200.0
2008-03-11 11:30:00,16.93,16.95,16.8,16.88,117800.0,15.7958,15.8145,15.6745,15.7492,117800.0
2008-03-11 12:00:00,16.88,17.0,16.88,16.92,94200.0,15.7492,15.8611,15.7492,15.7865,94200.0
2008-03-11 12:30:00,16.91,16.95,16.89,16.93,59600.0,15.7772,15.8145,15.7585,15.7958,59600.0
2008-03-11 13:00:00,16.95,16.97,16.88,16.95,113800.0,15.8145,15.8331,15.7492,15.8145,113800.0
2008-03-11 13:30:00,16.96,16.98,16.93,16.93,84400.0,15.8238,15.8425,15.7958,15.7958,84400.0
2008-03-11 14:00:00,16.95,16.98,16.93,16.94,107400.0,15.8145,15.8425,15.7958,15.8051,107400.0
2008-03-11 14:30:00,16.94,17.18,16.94,17.18,56200.0,15.8051,16.0291,15.8051,16.0291,56200.0
2008-03-11 15:00:00,17.17,17.29,17.08,17.29,57800.0,16.0197,16.1317,15.9358,16.1317,57800.0
2008-03-11 15:30:00,17.28,17.35,17.18,17.25,239600.0,16.1224,16.1877,16.0291,16.0944,239600.0
2008-03-12 09:30:00,17.47,17.49,17.14,17.2,63600.0,16.2996,16.3183,15.9917,16.0477,63600.0
2008-03-12 10:00:00,17.2,17.23,17.04,17.13,91200.0,16.0477,16.0757,15.8984,15.9824,91200.0
2008-03-12 10:30:00,17.14,17.18,17.08,17.13,134200.0,15.9917,16.0291,15.9358,15.9824,134200.0
2008-03-12 11:00:00,17.13,17.25,17.06,17.23,185400.0,15.9824,16.0944,15.9171,16.0757,185400.0
2008-03-12 11:30:00,17.22,17.23,17.14,17.19,82800.0,16.0664,16.0757,15.9917,16.0384,82800.0
2008-03-12 12:00:00,17.19,17.2,17.05,17.07,60800.0,16.0384,16.0477,15.9078,15.9264,60800.0
2008-03-12 12:30:00,17.08,17.19,17.07,17.19,65800.0,15.9358,16.0384,15.9264,16.0384,65800.0
2008-03-12 13:00:00,17.19,17.28,17.17,17.24,136400.0,16.0384,16.1224,16.0197,16.085,136400.0
2008-03-12 13:30:00,17.23,17.23,17.11,17.16,50800.0,16.0757,16.0757,15.9638,16.0104,50800.0
2008-03-12 14:00:00,17.14,17.19,17.1,17.11,39600.0,15.9917,16.0384,15.9544,15.9638,39600.0
2008-03-12 14:30:00,17.12,17.23,17.12,17.18,49000.0,15.9731,16.0757,15.9731,16.0291,49000.0
2008-03-12 15:00:00,17.18,17.2,17.12,17.16,28400.0,16.0291,16.0477,15.9731,16.0104,28400.0
2008-03-12 15:30:00,17.17,17.18,16.99,17.02,71000.0,16.0197,16.0291,15.8518,15.8798,71000.0
2008-03-13 09:30:00,17.29,17.29,16.84,16.92,75400.0,16.1317,16.1317,15.7118,15.7865,75400.0
2008-03-13 10:00:00,16.92,17.13,16.89,16.89,102800.0,15.7865,15.9824,15.7585,15.7585,102800.0
2008-03-13 10:30:00,16.88,16.91,16.8,16.89,44200.0,15.7492,15.7772,15.6745,15.7585,44200.0
2008-03-13 11:00:00,16.91,17.22,16.89,17.17,66400.0,15.7772,16.0664,15.7585,16.0197,66400.0
2008-03-13 11:30:00,17.17,17.32,17.1,17.3,37600.0,16.0197,16.1597,15.9544,16.141,37600.0
2008-03-13 12:00:00,17.3,17.45,17.3,17.37,34000.0,16.141,16.281,16.141,16.2063,34000.0
2008-03-13 12:30:00,17.36,17.4,17.29,17.36,36400.0,16.197,16.2343,16.1317,16.197,36400.0
2008-03-13 13:00:00,17.36,17.59,17.34,17.58,56600.0,16.197,16.4116,16.1783,16.4023,56600.0
2008-03-13 13:30:00,17.57,17.61,17.37,17.52,57000.0,16.3929,16.4303,16.2063,16.3463,57000.0
2008-03-13 14:00:00,17.52,17.59,17.43,17.56,51800.0,16.3463,16.4116,16.2623,16.3836,51800.0
2008-03-13 14:30:00,17.56,17.57,17.43,17.57,25200.0,16.3836,16.3929,16.2623,16.3929,25200.0
2008-03-13 15:00:00,17.57,17.58,17.46,17.5,48800.0,16.3929,16.4023,16.2903,16.3276,48800.0
2008-03-13 15:30:00,17.5,17.64,17.42,17.61,134400.0,16.3276,16.4583,16.253,16.4303,134400.0
2008-03-14 09:30:00,17.6,17.68,16.96,16.96,49200.0,16.4209,16.4956,15.8238,15.8238,49200.0
2008-03-14 10:00:00,16.99,17.36,16.86,17.33,107000.0,15.8518,16.197,15.7305,16.169,107000.0
2008-03-14 10:30:00,17.31,17.42,17.07,17.28,45800.0,16.1504,16.253,15.9264,16.1224,45800.0
2008-03-14 11:00:00,17.25,17.32,17.1,17.14,62000.0,16.0944,16.1597,15.9544,15.9917,62000.0
2008-03-14 11:30:00,17.14,17.34,17.08,17.16,31800.0,15.9917,16.1783,15.9358,16.0104,31800.0
2008-03-14 12:00:00,17.14,17.25,17.14,17.17,36400.0,15.9917,16.0944,15.9917,16.0197,36400.0
2008-03-14 12:30:00,17.16,17.18,17.01,17.08,53400.0,16.0104,16.0291,15.8705,15.9358,53400.0
2008-03-14 13:00:00,17.09,17.11,16.98,17.11,77200.0,15.9451,15.9638,15.8425,15.9638,77200.0
2008-03-14 13:30:00,17.08,17.2,17.03,17.14,37400.0,15.9358,16.0477,15.8891,15.9917,37400.0
2008-03-14 14:00:00,17.13,17.13,16.98,17.0,39400.0,15.9824,15.9824,15.8425,15.8611,39400.0
2008-03-14 14:30:00,16.99,17.14,16.97,17.13,55800.0,15.8518,15.9917,15.8331,15.9824,55800.0
2008-03-14 15:00:00,17.11,17.52,17.09,17.45,102400.0,15.9638,16.3463,15.9451,16.281,102400.0
2008-03-14 15:30:00,17.45,17.45,17.13,17.22,104200.0,16.281,16.281,15.9824,16.0664,104200.0
2008-03-17 09:30:00,16.81,17.21,16.81,17.18,78400.0,15.6839,16.0571,15.6839,16.0291,78400.0
2008-03-17 10:00:00,17.2,17.48,17.18,17.48,92000.0,16.0477,16.309,16.0291,16.309,92000.0
2008-03-17 10:30:00,17.49,17.54,17.29,17.4,60600.0,16.3183,16.365,16.1317,16.2343,60600.0
2008-03-17 11:00:00,17.41,17.41,17.17,17.21,80600.0,16.2437,16.2437,16.0197,16.0571,80600.0
2008-03-17 11:30:00,17.22,17.27,17.15,17.18,51400.0,16.0664,16.113,16.0011,16.0291,51400.0
2008-03-17 12:00:00,17.17,17.27,17.15,17.23,39600.0,16.0197,16.113,16.0011,16.0757,39600.0
2008-03-17 12:30:00,17.21,17.43,17.2,17.42,38800.0,16.0571,16.2623,16.0477,16.253,38800.0
2008-03-17 13:00:00,17.42,17.43,17.25,17.27,28200.0,16.253,16.2623,16.0944,16.113,28200.0
2008-03-17 13:30:00,17.27,17.32,17.16,17.3,87400.0,16.113,16.1597,16.0104,16.141,87400.0
2008-03-17 14:00:00,17.33,17.44,17.27,17.31,48400.0,16.169,16.2716,16.113,16.1504,48400.0
2008-03-17 14:30:00,17.3,17.4,17.21,17.36,76600.0,16.141,16.2343,16.0571,16.197,76600.0
2008-03-17 15:00:00,17.35,17.58,17.28,17.49,167600.0,16.1877,16.4023,16.1224,16.3183,167600.0
2008-03-17 15:30:00,17.48,17.59,17.27,17.27,210800.0,16.309,16.4116,16.113,16.113,210800.0
2008-03-18 09:30:00,17.44,17.92,17.4,17.79,120200.0,16.2716,16.7195,16.2343,16.5982,120200.0
2008-03-18 10:00:00,17.83,17.92,17.76,17.9,87000.0,16.6355,16.7195,16.5702,16.7008,87000.0
2008-03-18 10:30:00,17.9,18.12,17.89,18.11,107000.0,16.7008,16.9061,16.6915,16.8968,107000.0
2008-03-18 11:00:00,18.11,18.2,18.1,18.18,66400.0,16.8968,16.9807,16.8874,16.9621,66400.0
2008-03-18 11:30:00,18.18,18.23,18.1,18.1,77200.0,16.9621,17.0087,16.8874,16.8874,77200.0
2008-03-18 12:00:00,18.14,18.17,18.06,18.1,34600.0,16.9248,16.9527,16.8501,16.8874,34600.0
2008-03-18 12:30:00,18.09,18.2,18.07,18.15,34000.0,16.8781,16.9807,16.8594,16.9341,34000.0
2008-03-18 13:00:00,18.15,18.22,18.1,18.14,35600.0,16.9341,16.9994,16.8874,16.9248,35600.0
2008-03-18 13:30:00,18.15,18.17,18.09,18.14,19600.0,16.9341,16.9527,16.8781,16.9248,19600.0
2008-03-18 14:00:00,18.14,18.2,17.86,17.91,74000.0,16.9248,16.9807,16.6635,16.7102,74000.0
2008-03-18 14:30:00,17.9,18.25,17.81,18.22,183200.0,16.7008,17.0274,16.6169,16.9994,183200.0
2008-03-18 15:00:00,18.25,18.4,18.11,18.35,142200.0,17.0274,17.1673,16.8968,17.1207,142200.0
2008-03-18 15:30:00,18.36,18.47,18.34,18.36,225600.0,17.13,17.2326,17.1114,17.13,225600.0
2008-03-19 09:30:00,18.45,18.68,18.33,18.34,77200.0,17.214,17.4286,17.102,17.1114,77200.0
2008-03-19 10:00:00,18.33,18.45,18.28,18.32,77800.0,17.102,17.214,17.0554,17.0927,77800.0
2008-03-19 10:30:00,18.32,18.38,18.21,18.31,62600.0,17.0927,17.1487,16.9901,17.0834,62600.0
2008-03-19 11:00:00,18.3,18.35,18.24,18.35,51000.0,17.074,17.1207,17.0181,17.1207,51000.0
2008-03-19 11:30:00,18.36,18.43,18.3,18.35,52800.0,17.13,17.1953,17.074,17.1207,52800.0
2008-03-19 12:00:00,18.36,18.36,18.19,18.22,36800.0,17.13,17.13,16.9714,16.9994,36800.0
2008-03-19 12:30:00,18.24,18.24,18.04,18.16,46800.0,17.0181,17.0181,16.8315,16.9434,46800.0
2008-03-19 13:00:00,18.17,18.32,18.11,18.13,47400.0,16.9527,17.0927,16.8968,16.9154,47400.0
2008-03-19 13:30:00,18.13,18.14,17.97,18.06,41800.0,16.9154,16.9248,16.7661,16.8501,41800.0
2008-03-19 14:00:00,18.04,18.08,17.93,18.0,51200.0,16.8315,16.8688,16.7288,16.7941,51200.0
2008-03-19 14:30:00,17.99,18.09,17.93,18.08,66400.0,16.7848,16.8781,16.7288,16.8688,66400.0
2008-03-19 15:00:00,18.09,18.09,17.85,17.85,77600.0,16.8781,16.8781,16.6542,16.6542,77600.0
2008-03-19 15:30:00,17.86,17.96,17.75,17.75,148400.0,16.6635,16.7568,16.5609,16.5609,148400.0
2008-03-20 09:30:00,17.95,18.03,17.2,17.48,1137200.0,16.7475,16.8221,16.0477,16.309,1137200.0
2008-03-20 10:00:00,17.48,17.57,17.35,17.4,220000.0,16.309,16.3929,16.1877,16.2343,220000.0
2008-03-20 10:30:00,17.39,17.52,17.34,17.47,141400.0,16.225,16.3463,16.1783,16.2996,141400.0
2008-03-20 11:00:00,17.45,17.63,17.45,17.63,82800.0,16.281,16.4489,16.281,16.4489,82800.0
2008-03-20 11:30:00,17.64,17.66,17.46,17.5,68000.0,16.4583,16.4769,16.2903,16.3276,68000.0
2008-03-20 12:00:00,17.51,17.58,17.43,17.43,50000.0,16.337,16.4023,16.2623,16.2623,50000.0
2008-03-20 12:30:00,17.43,17.49,17.39,17.42,55400.0,16.2623,16.3183,16.225,16.253,55400.0
2008-03-20 13:00:00,17.4,17.45,17.34,17.42,57400.0,16.2343,16.281,16.1783,16.253,57400.0
2008-03-20 13:30:00,17.42,17.58,17.41,17.57,103200.0,16.253,16.4023,16.2437,16.3929,103200.0
2008-03-20 14:00:00,17.58,17.6,17.47,17.5,100200.0,16.4023,16.4209,16.2996,16.3276,100200.0
2008-03-20 14:30:00,17.51,17.63,17.5,17.61,104000.0,16.337,16.4489,16.3276,16.4303,104000.0
2008-03-20 15:00:00,17.6,17.6,17.47,17.52,130600.0,16.4209,16.4209,16.2996,16.3463,130600.0
2008-03-20 15:30:00,17.53,17.63,17.43,17.57,157400.0,16.3556,16.4489,16.2623,16.3929,157400.0
2008-03-24 09:30:00,17.77,17.81,17.6,17.76,66800.0,16.5795,16.6169,16.4209,16.5702,66800.0
2008-03-24 10:00:00,17.8,18.09,17.73,18.04,82600.0,16.6075,16.8781,16.5422,16.8315,82600.0
2008-03-24 10:30:00,18.04,18.09,17.93,17.95,72200.0,16.8315,16.8781,16.7288,16.7475,72200.0
2008-03-24 11:00:00,17.94,18.17,17.93,18.17,35800.0,16.7382,16.9527,16.7288,16.9527,35800.0
2008-03-24 11:30:00,18.16,18.23,18.09,18.16,45400.0,16.9434,17.0087,16.8781,16.9434,45400.0
2008-03-24 12:00:00,18.14,18.18,18.1,18.15,35200.0,16.9248,16.9621,16.8874,16.9341,35200.0
2008-03-24 12:30:00,18.17,18.25,18.14,18.21,32000.0,16.9527,17.0274,16.9248,16.9901,32000.0
2008-03-24 13:00:00,18.2,18.24,18.18,18.21,23400.0,16.9807,17.0181,16.9621,16.9901,23400.0
2008-03-24 13:30:00,18.21,18.3,18.19,18.3,31600.0,16.9901,17.074,16.9714,17.074,31600.0
2008-03-24 14:00:00,18.29,18.29,18.18,18.25,25600.0,17.0647,17.0647,16.9621,17.0274,25600.0
2008-03-24 14:30:00,18.26,18.29,18.22,18.22,43600.0,17.0367,17.0647,16.9994,16.9994,43600.0
2008-03-24 15:00:00,18.21,18.22,18.13,18.13,38400.0,16.9901,16.9994,16.9154,16.9154,38400.0
2008-03-24 15:30:00,18.12,18.15,18.09,18.15,76800.0,16.9061,16.9341,16.8781,16.9341,76800.0
2008-03-25 09:30:00,18.21,18.28,18.11,18.18,47400.0,16.9901,17.0554,16.8968,16.9621,47400.0
2008-03-25 10:00:00,18.17,18.2,18.01,18.15,60600.0,16.9527,16.9807,16.8035,16.9341,60600.0
2008-03-25 10:30:00,18.18,18.23,18.13,18.16,224400.0,16.9621,17.0087,16.9154,16.9434,224400.0
2008-03-25 11:00:00,18.16,18.21,18.15,18.18,162800.0,16.9434,16.9901,16.9341,16.9621,162800.0
2008-03-25 11:30:00,18.18,18.2,18.13,18.15,76000.0,16.9621,16.9807,16.9154,16.9341,76000.0
2008-03-25 12:00:00,18.18,18.22,18.13,18.18,87800.0,16.9621,16.9994,16.9154,16.9621,87800.0
2008-03-25 12:30:00,18.18,18.2,18.13,18.18,74600.0,16.9621,16.9807,16.9154,16.9621,74600.0
2008-03-25 13:00:00,18.19,18.26,18.18,18.25,48200.0,16.9714,17.0367,16.9621,17.0274,48200.0
2008-03-25 13:30:00,18.27,18.41,18.25,18.39,48800.0,17.046,17.1767,17.0274,17.158,48800.0
2008-03-25 14:00:00,18.39,18.46,18.37,18.41,50000.0,17.158,17.2233,17.1393,17.1767,50000.0
2008-03-25 14:30:00,18.41,18.48,18.35,18.48,62400.0,17.1767,17.242,17.1207,17.242,62400.0
2008-03-25 15:00:00,18.47,18.49,18.4,18.46,73200.0,17.2326,17.2513,17.1673,17.2233,73200.0
2008-03-25 15:30:00,18.46,18.49,18.38,18.48,116400.0,17.2233,17.2513,17.1487,17.242,116400.0
2008-03-26 09:30:00,18.28,18.35,18.18,18.23,43000.0,17.0554,17.1207,16.9621,17.0087,43000.0
2008-03-26 10:00:00,18.25,18.25,18.15,18.22,68800.0,17.0274,17.0274,16.9341,16.9994,68800.0
2008-03-26 10:30:00,18.21,18.21,18.01,18.07,40000.0,16.9901,16.9901,16.8035,16.8594,40000.0
2008-03-26 11:00:00,18.06,18.07,17.98,18.04,36400.0,16.8501,16.8594,16.7755,16.8315,36400.0
2008-03-26 11:30:00,18.03,18.07,17.98,18.05,21000.0,16.8221,16.8594,16.7755,16.8408,21000.0
2008-03-26 12:00:00,18.05,18.06,18.0,18.0,33400.0,16.8408,16.8501,16.7941,16.7941,33400.0
2008-03-26 12:30:00,18.0,18.03,17.97,17.99,32000.0,16.7941,16.8221,16.7661,16.7848,32000.0
2008-03-26 13:00:00,17.99,18.02,17.97,18.0,23200.0,16.7848,16.8128,16.7661,16.7941,23200.0
2008-03-26 13:30:00,18.0,18.07,17.95,18.06,89000.0,16.7941,16.8594,16.7475,16.8501,89000.0
2008-03-26 14:00:00,18.06,18.16,18.05,18.14,50400.0,16.8501,16.9434,16.8408,16.9248,50400.0
2008-03-26 14:30:00,18.14,18.22,18.08,18.22,95200.0,16.9248,16.9994,16.8688,16.9994,95200.0
2008-03-26 15:00:00,18.24,18.25,18.13,18.15,84800.0,17.0181,17.0274,16.9154,16.9341,84800.0
2008-03-26 15:30:00,18.15,18.16,18.06,18.15,132600.0,16.9341,16.9434,16.8501,16.9341,132600.0
2008-03-27 09:30:00,18.11,18.3,18.1,18.25,85400.0,16.8968,17.074,16.8874,17.0274,85400.0
2008-03-27 10:00:00,18.25,18.3,18.2,18.27,105200.0,17.0274,17.074,16.9807,17.046,105200.0
2008-03-27 10:30:00,18.28,18.35,18.22,18.33,170000.0,17.0554,17.1207,16.9994,17.102,170000.0
2008-03-27 11:00:00,18.33,18.4,18.22,18.36,100600.0,17.102,17.1673,16.9994,17.13,100600.0
2008-03-27 11:30:00,18.36,18.4,18.33,18.34,116200.0,17.13,17.1673,17.102,17.1114,116200.0
2008-03-27 12:00:00,18.34,18.45,18.33,18.45,66000.0,17.1114,17.214,17.102,17.214,66000.0
2008-03-27 12:30:00,18.45,18.55,18.45,18.5,64600.0,17.214,17.3073,17.214,17.2606,64600.0
2008-03-27 13:00:00,18.5,18.59,18.49,18.55,72600.0,17.2606,17.3446,17.2513,17.3073,72600.0
2008-03-27 13:30:00,18.56,18.57,18.47,18.51,66200.0,17.3166,17.3259,17.2326,17.27,66200.0
2008-03-27 14:00:00,18.5,18.56,18.46,18.54,51000.0,17.2606,17.3166,17.2233,17.298,51000.0
2008-03-27 14:30:00,18.53,18.66,18.53,18.61,96200.0,17.2886,17.4099,17.2886,17.3633,96200.0
2008-03-27 15:00:00,18.61,18.63,18.5,18.54,99400.0,17.3633,17.3819,17.2606,17.298,99400.0
2008-03-27 15:30:00,18.53,18.55,18.36,18.39,175800.0,17.2886,17.3073,17.13,17.158,175800.0
2008-03-28 09:30:00,18.32,18.41,18.25,18.41,29000.0,17.0927,17.1767,17.0274,17.1767,29000.0
2008-03-28 10:00:00,18.39,18.49,18.36,18.4,35000.0,17.158,17.2513,17.13,17.1673,35000.0
2008-03-28 10:30:00,18.4,18.45,18.34,18.38,39400.0,17.1673,17.214,17.1114,17.1487,39400.0
2008-03-28 11:00:00,18.39,18.5,18.36,18.5,26000.0,17.158,17.2606,17.13,17.2606,26000.0
2008-03-28 11:30:00,18.5,18.55,18.48,18.54,61400.0,17.2606,17.3073,17.242,17.298,61400.0
2008-03-28 12:00:00,18.53,18.55,18.43,18.5,46400.0,17.2886,17.3073,17.1953,17.2606,46400.0
2008-03-28 12:30:00,18.55,18.55,18.49,18.54,41800.0,17.3073,17.3073,17.2513,17.298,41800.0
2008-03-28 13:00:00,18.54,18.58,18.52,18.54,42200.0,17.298,17.3353,17.2793,17.298,42200.0
2008-03-28 13:30:00,18.54,18.55,18.43,18.49,55000.0,17.298,17.3073,17.1953,17.2513,55000.0
2008-03-28 14:00:00,18.49,18.55,18.46,18.52,102200.0,17.2513,17.3073,17.2233,17.2793,102200.0
2008-03-28 14:30:00,18.52,18.54,18.43,18.48,113800.0,17.2793,17.298,17.1953,17.242,113800.0
2008-03-28 15:00:00,18.48,18.49,18.33,18.39,63600.0,17.242,17.2513,17.102,17.158,63600.0
2008-03-28 15:30:00,18.38,18.39,18.29,18.33,91000.0,17.1487,17.158,17.0647,17.102,91000.0
2008-03-31 09:30:00,18.29,18.72,18.25,18.67,59800.0,17.0647,17.4659,17.0274,17.4192,59800.0
2008-03-31 10:00:00,18.66,18.67,18.5,18.52,69600.0,17.4099,17.4192,17.2606,17.2793,69600.0
2008-03-31 10:30:00,18.5,18.58,18.49,18.54,66800.0,17.2606,17.3353,17.2513,17.298,66800.0
2008-03-31 11:00:00,18.53,18.64,18.5,18.63,31400.0,17.2886,17.3913,17.2606,17.3819,31400.0
2008-03-31 11:30:00,18.63,18.72,18.61,18.71,36600.0,17.3819,17.4659,17.3633,17.4566,36600.0
2008-03-31 12:00:00,18.71,18.71,18.61,18.66,49600.0,17.4566,17.4566,17.3633,17.4099,49600.0
2008-03-31 12:30:00,18.68,18.8,18.66,18.8,46600.0,17.4286,17.5405,17.4099,17.5405,46600.0
2008-03-31 13:00:00,18.79,18.88,18.78,18.88,41400.0,17.5312,17.6152,17.5219,17.6152,41400.0
2008-03-31 13:30:00,18.87,18.96,18.85,18.89,57600.0,17.6059,17.6898,17.5872,17.6245,57600.0
2008-03-31 14:00:00,18.88,18.89,18.79,18.81,48800.0,17.6152,17.6245,17.5312,17.5499,48800.0
2008-03-31 14:30:00,18.81,18.87,18.75,18.75,39200.0,17.5499,17.6059,17.4939,17.4939,39200.0
2008-03-31 15:00:00,18.76,18.86,18.73,18.81,75200.0,17.5032,17.5965,17.4752,17.5499,75200.0
2008-03-31 15:30:00,18.81,18.91,18.78,18.83,143800.0,17.5499,17.6432,17.5219,17.5685,143800.0
2008-04-01 09:30:00,19.5,19.5,19.0,19.13,89200.0,18.1936,18.1936,17.7271,17.8484,89200.0
2008-04-01 10:00:00,19.14,19.32,19.13,19.17,111000.0,17.8578,18.0257,17.8484,17.8858,111000.0
2008-04-01 10:30:00,19.18,19.23,19.09,19.14,172200.0,17.8951,17.9417,17.8111,17.8578,172200.0
2008-04-01 11:00:00,19.14,19.18,19.07,19.18,175200.0,17.8578,17.8951,17.7925,17.8951,175200.0
2008-04-01 11:30:00,19.17,19.21,19.14,19.2,47400.0,17.8858,17.9231,17.8578,17.9137,47400.0
2008-04-01 12:00:00,19.2,19.27,19.17,19.23,149400.0,17.9137,17.9791,17.8858,17.9417,149400.0
2008-04-01 12:30:00,19.23,19.25,19.19,19.24,51600.0,17.9417,17.9604,17.9044,17.9511,51600.0
2008-04-01 13:00:00,19.22,19.28,19.2,19.25,79600.0,17.9324,17.9884,17.9137,17.9604,79600.0
2008-04-01 13:30:00,19.25,19.25,19.17,19.17,70600.0,17.9604,17.9604,17.8858,17.8858,70600.0
2008-04-01 14:00:00,19.19,19.29,19.18,19.25,68200.0,17.9044,17.9977,17.8951,17.9604,68200.0
2008-04-01 14:30:00,19.25,19.42,19.21,19.41,114000.0,17.9604,18.119,17.9231,18.1097,114000.0
2008-04-01 15:00:00,19.4,19.5,19.39,19.48,123000.0,18.1003,18.1936,18.091,18.175,123000.0
2008-04-01 15:30:00,19.47,19.51,19.39,19.5,143000.0,18.1657,18.203,18.091,18.1936,143000.0
2008-04-02 09:30:00,19.66,19.71,19.42,19.59,50600.0,18.3429,18.3896,18.119,18.2776,50600.0
2008-04-02 10:00:00,19.58,19.8,19.56,19.79,86600.0,18.2683,18.4735,18.2496,18.4642,86600.0
2008-04-02 10:30:00,19.79,19.87,19.75,19.79,67200.0,18.4642,18.5389,18.4269,18.4642,67200.0
2008-04-02 11:00:00,19.79,19.81,19.65,19.66,70600.0,18.4642,18.4829,18.3336,18.3429,70600.0
2008-04-02 11:30:00,19.66,19.7,19.63,19.68,35600.0,18.3429,18.3802,18.3149,18.3616,35600.0
2008-04-02 12:00:00,19.7,19.72,19.65,19.66,31800.0,18.3802,18.3989,18.3336,18.3429,31800.0
2008-04-02 12:30:00,19.65,19.68,19.57,19.59,32000.0,18.3336,18.3616,18.259,18.2776,32000.0
2008-04-02 13:00:00,19.6,19.64,19.5,19.6,55200.0,18.2869,18.3243,18.1936,18.2869,55200.0
2008-04-02 13:30:00,19.61,19.69,19.57,19.61,49600.0,18.2963,18.3709,18.259,18.2963,49600.0
2008-04-02 14:00:00,19.62,19.72,19.61,19.65,30800.0,18.3056,18.3989,18.2963,18.3336,30800.0
2008-04-02 14:30:00,19.67,19.67,19.52,19.54,27400.0,18.3523,18.3523,18.2123,18.231,27400.0
2008-04-02 15:00:00,19.52,19.58,19.46,19.58,33000.0,18.2123,18.2683,18.1563,18.2683,33000.0
2008-04-02 15:30:00,19.6,19.6,19.51,19.56,93600.0,18.2869,18.2869,18.203,18.2496,93600.0
2008-04-03 09:30:00,19.43,19.51,19.34,19.41,102000.0,18.1283,18.203,18.0444,18.1097,102000.0
2008-04-03 10:00:00,19.41,19.48,19.35,19.44,122600.0,18.1097,18.175,18.0537,18.1377,122600.0
2008-04-03 10:30:00,19.42,19.49,19.35,19.37,65200.0,18.119,18.1843,18.0537,18.0724,65200.0
2008-04-03 11:00:00,19.35,19.39,19.3,19.3,43000.0,18.0537,18.091,18.007,18.007,43000.0
2008-04-03 11:30:00,19.32,19.38,19.32,19.34,29400.0,18.0257,18.0817,18.0257,18.0444,29400.0
2008-04-03 12:00:00,19.33,19.38,19.25,19.25,25400.0,18.035,18.0817,17.9604,17.9604,25400.0
2008-04-03 12:30:00,19.26,19.38,19.26,19.36,41200.0,17.9697,18.0817,17.9697,18.063,41200.0
2008-04-03 13:00:00,19.36,19.4,19.36,19.37,65400.0,18.063,18.1003,18.063,18.0724,65400.0
2008-04-03 13:30:00,19.37,19.4,19.34,19.37,41600.0,18.0724,18.1003,18.0444,18.0724,41600.0
2008-04-03 14:00:00,19.36,19.4,19.29,19.3,76200.0,18.063,18.1003,17.9977,18.007,76200.0
2008-04-03 14:30:00,19.3,19.39,19.25,19.38,94400.0,18.007,18.091,17.9604,18.0817,94400.0
2008-04-03 15:00:00,19.38,19.39,19.28,19.33,37800.0,18.0817,18.091,17.9884,18.035,37800.0
2008-04-03 15:30:00,19.33,19.35,19.27,19.34,78400.0,18.035,18.0537,17.9791,18.0444,78400.0
2008-04-04 09:30:00,19.35,19.47,19.24,19.36,128600.0,18.0537,18.1657,17.9511,18.063,128600.0
2008-04-04 10:00:00,19.33,19.36,19.23,19.35,55200.0,18.035,18.063,17.9417,18.0537,55200.0
2008-04-04 10:30:00,19.35,19.41,19.32,19.35,80600.0,18.0537,18.1097,18.0257,18.0537,80600.0
2008-04-04 11:00:00,19.36,19.42,19.36,19.39,79400.0,18.063,18.119,18.063,18.091,79400.0
2008-04-04 11:30:00,19.39,19.39,19.3,19.34,58600.0,18.091,18.091,18.007,18.0444,58600.0
2008-04-04 12:00:00,19.35,19.4,19.33,19.38,84000.0,18.0537,18.1003,18.035,18.0817,84000.0
2008-04-04 12:30:00,19.39,19.43,19.36,19.38,92400.0,18.091,18.1283,18.063,18.0817,92400.0
2008-04-04 13:00:00,19.4,19.45,19.35,19.45,34400.0,18.1003,18.147,18.0537,18.147,34400.0
2008-04-04 13:30:00,19.45,19.45,19.35,19.35,40000.0,18.147,18.147,18.0537,18.0537,40000.0
2008-04-04 14:00:00,19.35,19.39,19.27,19.3,62600.0,18.0537,18.091,17.9791,18.007,62600.0
2008-04-04 14:30:00,19.31,19.46,19.28,19.36,57600.0,18.0164,18.1563,17.9884,18.063,57600.0
2008-04-04 15:00:00,19.37,19.41,19.26,19.29,99000.0,18.0724,18.1097,17.9697,17.9977,99000.0
2008-04-04 15:30:00,19.29,19.35,19.25,19.31,117400.0,17.9977,18.0537,17.9604,18.0164,117400.0
2008-04-07 09:30:00,19.4,19.7,19.26,19.7,92400.0,18.1003,18.3802,17.9697,18.3802,92400.0
2008-04-07 10:00:00,19.7,19.85,19.65,19.74,83800.0,18.3802,18.5202,18.3336,18.4176,83800.0
2008-04-07 10:30:00,19.74,19.97,19.71,19.93,100000.0,18.4176,18.6322,18.3896,18.5948,100000.0
2008-04-07 11:00:00,19.94,20.0,19.93,19.97,50200.0,18.6042,18.6601,18.5948,18.6322,50200.0
2008-04-07 11:30:00,19.96,20.05,19.95,20.03,70200.0,18.6228,18.7068,18.6135,18.6881,70200.0
2008-04-07 12:00:00,20.03,20.06,19.99,20.04,35600.0,18.6881,18.7161,18.6508,18.6975,35600.0
2008-04-07 12:30:00,20.04,20.13,19.99,20.06,51000.0,18.6975,18.7814,18.6508,18.7161,51000.0
2008-04-07 13:00:00,20.09,20.09,20.02,20.06,40200.0,18.7441,18.7441,18.6788,18.7161,40200.0
2008-04-07 13:30:00,20.05,20.1,20.0,20.03,102000.0,18.7068,18.7534,18.6601,18.6881,102000.0
2008-04-07 14:00:00,20.0,20.03,19.79,19.81,94800.0,18.6601,18.6881,18.4642,18.4829,94800.0
2008-04-07 14:30:00,19.8,19.85,19.7,19.72,83600.0,18.4735,18.5202,18.3802,18.3989,83600.0
2008-04-07 15:00:00,19.72,19.72,19.56,19.61,153000.0,18.3989,18.3989,18.2496,18.2963,153000.0
2008-04-07 15:30:00,19.63,19.68,19.56,19.63,141200.0,18.3149,18.3616,18.2496,18.3149,141200.0
2008-04-08 09:30:00,19.54,19.56,19.41,19.48,48800.0,18.231,18.2496,18.1097,18.175,48800.0
2008-04-08 10:00:00,19.49,19.58,19.43,19.5,45200.0,18.1843,18.2683,18.1283,18.1936,45200.0
2008-04-08 10:30:00,19.49,19.69,19.49,19.64,50200.0,18.1843,18.3709,18.1843,18.3243,50200.0
2008-04-08 11:00:00,19.63,19.72,19.62,19.67,35200.0,18.3149,18.3989,18.3056,18.3523,35200.0
2008-04-08 11:30:00,19.68,19.74,19.56,19.56,45000.0,18.3616,18.4176,18.2496,18.2496,45000.0
2008-04-08 12:00:00,19.56,19.57,19.49,19.5,46400.0,18.2496,18.259,18.1843,18.1936,46400.0
2008-04-08 12:30:00,19.52,19.54,19.48,19.49,45400.0,18.2123,18.231,18.175,18.1843,45400.0
2008-04-08 13:00:00,19.5,19.53,19.44,19.45,22200.0,18.1936,18.2216,18.1377,18.147,22200.0
2008-04-08 13:30:00,19.43,19.47,19.4,19.45,24600.0,18.1283,18.1657,18.1003,18.147,24600.0
2008-04-08 14:00:00,19.45,19.47,19.35,19.41,36000.0,18.147,18.1657,18.0537,18.1097,36000.0
2008-04-08 14:30:00,19.41,19.54,19.39,19.52,44600.0,18.1097,18.231,18.091,18.2123,44600.0
2008-04-08 15:00:00,19.5,19.5,19.4,19.45,54200.0,18.1936,18.1936,18.1003,18.147,54200.0
2008-04-08 15:30:00,19.47,19.52,19.45,19.48,81000.0,18.1657,18.2123,18.147,18.175,81000.0
2008-04-09 09:30:00,19.3,19.36,19.0,19.15,247400.0,18.007,18.063,17.7271,17.8671,247400.0
2008-04-09 10:00:00,19.14,19.16,18.98,19.0,69000.0,17.8578,17.8764,17.7085,17.7271,69000.0
2008-04-09 10:30:00,18.99,19.18,18.98,19.17,52200.0,17.7178,17.8951,17.7085,17.8858,52200.0
2008-04-09 11:00:00,19.17,19.18,18.91,18.92,55400.0,17.8858,17.8951,17.6432,17.6525,55400.0
2008-04-09 11:30:00,18.93,18.93,18.71,18.76,92400.0,17.6618,17.6618,17.4566,17.5032,92400.0
2008-04-09 12:00:00,18.77,18.82,18.74,18.75,54000.0,17.5125,17.5592,17.4846,17.4939,54000.0
2008-04-09 12:30:00,18.75,18.78,18.7,18.7,47600.0,17.4939,17.5219,17.4472,17.4472,47600.0
2008-04-09 13:00:00,18.7,18.73,18.67,18.7,48200.0,17.4472,17.4752,17.4192,17.4472,48200.0
2008-04-09 13:30:00,18.7,18.74,18.64,18.72,66000.0,17.4472,17.4846,17.3913,17.4659,66000.0
2008-04-09 14:00:00,18.72,18.75,18.63,18.63,80200.0,17.4659,17.4939,17.3819,17.3819,80200.0
2008-04-09 14:30:00,18.63,18.63,18.5,18.52,115400.0,17.3819,17.3819,17.2606,17.2793,115400.0
2008-04-09 15:00:00,18.52,18.59,18.5,18.54,139800.0,17.2793,17.3446,17.2606,17.298,139800.0
2008-04-09 15:30:00,18.54,18.71,18.52,18.71,197400.0,17.298,17.4566,17.2793,17.4566,197400.0
2008-04-10 09:30:00,18.82,18.82,18.51,18.68,75800.0,17.5592,17.5592,17.27,17.4286,75800.0
2008-04-10 10:00:00,18.68,19.0,18.67,18.96,81600.0,17.4286,17.7271,17.4192,17.6898,81600.0
2008-04-10 10:30:00,18.96,18.99,18.89,18.9,80000.0,17.6898,17.7178,17.6245,17.6338,80000.0
2008-04-10 11:00:00,18.9,18.93,18.83,18.87,44800.0,17.6338,17.6618,17.5685,17.6059,44800.0
2008-04-10 11:30:00,18.86,18.94,18.85,18.9,33600.0,17.5965,17.6712,17.5872,17.6338,33600.0
2008-04-10 12:00:00,18.9,18.92,18.87,18.91,31600.0,17.6338,17.6525,17.6059,17.6432,31600.0
2008-04-10 12:30:00,18.91,18.96,18.89,18.92,46400.0,17.6432,17.6898,17.6245,17.6525,46400.0
2008-04-10 13:00:00,18.93,19.0,18.9,19.0,48200.0,17.6618,17.7271,17.6338,17.7271,48200.0
2008-04-10 13:30:00,19.0,19.09,19.0,19.04,53200.0,17.7271,17.8111,17.7271,17.7645,53200.0
2008-04-10 14:00:00,19.04,19.1,19.03,19.08,155400.0,17.7645,17.8204,17.7551,17.8018,155400.0
2008-04-10 14:30:00,19.08,19.17,19.07,19.15,72600.0,17.8018,17.8858,17.7925,17.8671,72600.0
2008-04-10 15:00:00,19.17,19.17,19.09,19.12,47600.0,17.8858,17.8858,17.8111,17.8391,47600.0
2008-04-10 15:30:00,19.12,19.19,19.06,19.18,129000.0,17.8391,17.9044,17.7831,17.8951,129000.0
2008-04-11 09:30:00,18.97,19.13,18.89,19.08,92200.0,17.6992,17.8484,17.6245,17.8018,92200.0
2008-04-11 10:00:00,19.07,19.08,18.83,18.9,118800.0,17.7925,17.8018,17.5685,17.6338,118800.0
2008-04-11 10:30:00,18.9,19.08,18.88,19.08,36200.0,17.6338,17.8018,17.6152,17.8018,36200.0
2008-04-11 11:00:00,19.06,19.06,18.81,18.82,95400.0,17.7831,17.7831,17.5499,17.5592,95400.0
2008-04-11 11:30:00,18.82,18.93,18.82,18.88,28000.0,17.5592,17.6618,17.5592,17.6152,28000.0
2008-04-11 12:00:00,18.88,18.91,18.7,18.7,88000.0,17.6152,17.6432,17.4472,17.4472,88000.0
2008-04-11 12:30:00,18.7,18.75,18.61,18.73,112200.0,17.4472,17.4939,17.3633,17.4752,112200.0
2008-04-11 13:00:00,18.74,18.75,18.68,18.69,24200.0,17.4846,17.4939,17.4286,17.4379,24200.0
2008-04-11 13:30:00,18.68,18.68,18.55,18.58,44400.0,17.4286,17.4286,17.3073,17.3353,44400.0
2008-04-11 14:00:00,18.59,18.59,18.5,18.55,36800.0,17.3446,17.3446,17.2606,17.3073,36800.0
2008-04-11 14:30:00,18.56,18.59,18.5,18.56,37000.0,17.3166,17.3446,17.2606,17.3166,37000.0
2008-04-11 15:00:00,18.54,18.56,18.47,18.56,82800.0,17.298,17.3166,17.2326,17.3166,82800.0
2008-04-11 15:30:00,18.55,18.57,18.41,18.53,133800.0,17.3073,17.3259,17.1767,17.2886,133800.0
2008-04-14 09:30:00,18.52,18.59,18.4,18.43,55600.0,17.2793,17.3446,17.1673,17.1953,55600.0
2008-04-14 10:00:00,18.47,18.7,18.47,18.65,77600.0,17.2326,17.4472,17.2326,17.4006,77600.0
2008-04-14 10:30:00,18.65,18.82,18.65,18.82,76000.0,17.4006,17.5592,17.4006,17.5592,76000.0
2008-04-14 11:00:00,18.82,18.89,18.68,18.7,58400.0,17.5592,17.6245,17.4286,17.4472,58400.0
2008-04-14 11:30:00,18.69,18.81,18.67,18.78,36800.0,17.4379,17.5499,17.4192,17.5219,36800.0
2008-04-14 12:00:00,18.77,18.95,18.77,18.95,45000.0,17.5125,17.6805,17.5125,17.6805,45000.0
2008-04-14 12:30:00,18.94,19.05,18.91,19.0,44800.0,17.6712,17.7738,17.6432,17.7271,44800.0
2008-04-14 13:00:00,18.99,19.02,18.97,18.99,35200.0,17.7178,17.7458,17.6992,17.7178,35200.0
2008-04-14 13:30:00,18.99,19.0,18.94,18.98,29800.0,17.7178,17.7271,17.6712,17.7085,29800.0
2008-04-14 14:00:00,18.98,19.0,18.9,18.91,30000.0,17.7085,17.7271,17.6338,17.6432,30000.0
2008-04-14 14:30:00,18.92,18.93,18.84,18.84,25800.0,17.6525,17.6618,17.5779,17.5779,25800.0
2008-04-14 15:00:00,18.84,18.95,18.82,18.9,161000.0,17.5779,17.6805,17.5592,17.6338,161000.0
2008-04-14 15:30:00,18.9,18.97,18.89,18.93,202800.0,17.6338,17.6992,17.6245,17.6618,202800.0
2008-04-15 09:30:00,19.0,19.08,18.95,19.04,62800.0,17.7271,17.8018,17.6805,17.7645,62800.0
2008-04-15 10:00:00,19.02,19.06,18.97,18.97,77400.0,17.7458,17.7831,17.6992,17.6992,77400.0
2008-04-15 10:30:00,18.99,19.11,18.99,19.06,54200.0,17.7178,17.8298,17.7178,17.7831,54200.0
2008-04-15 11:00:00,19.05,19.06,18.96,18.99,73600.0,17.7738,17.7831,17.6898,17.7178,73600.0
2008-04-15 11:30:00,18.99,18.99,18.9,18.96,20800.0,17.7178,17.7178,17.6338,17.6898,20800.0
2008-04-15 12:00:00,18.97,19.0,18.93,19.0,27200.0,17.6992,17.7271,17.6618,17.7271,27200.0
2008-04-15 12:30:00,19.0,19.07,19.0,19.04,23000.0,17.7271,17.7925,17.7271,17.7645,23000.0
2008-04-15 13:00:00,19.06,19.13,19.04,19.11,27600.0,17.7831,17.8484,17.7645,17.8298,27600.0
2008-04-15 13:30:00,19.11,19.25,19.08,19.22,31800.0,17.8298,17.9604,17.8018,17.9324,31800.0
2008-04-15 14:00:00,19.22,19.22,19.16,19.18,54000.0,17.9324,17.9324,17.8764,17.8951,54000.0
2008-04-15 14:30:00,19.19,19.22,19.1,19.14,49600.0,17.9044,17.9324,17.8204,17.8578,49600.0
2008-04-15 15:00:00,19.13,19.34,19.13,19.3,116600.0,17.8484,18.0444,17.8484,18.007,116600.0
2008-04-15 15:30:00,19.31,19.38,19.25,19.37,111200.0,18.0164,18.0817,17.9604,18.0724,111200.0
2008-04-16 09:30:00,19.64,19.77,19.43,19.74,71400.0,18.3243,18.4456,18.1283,18.4176,71400.0
2008-04-16 10:00:00,19.7,19.93,19.68,19.91,82000.0,18.3802,18.5948,18.3616,18.5762,82000.0
2008-04-16 10:30:00,19.91,19.99,19.91,19.97,44600.0,18.5762,18.6508,18.5762,18.6322,44600.0
2008-04-16 11:00:00,19.96,19.97,19.9,19.93,46600.0,18.6228,18.6322,18.5668,18.5948,46600.0
2008-04-16 11:30:00,19.92,19.99,19.89,19.96,61800.0,18.5855,18.6508,18.5575,18.6228,61800.0
2008-04-16 12:00:00,19.94,20.0,19.94,19.98,55600.0,18.6042,18.6601,18.6042,18.6415,55600.0
2008-04-16 12:30:00,19.98,20.0,19.95,19.99,73600.0,18.6415,18.6601,18.6135,18.6508,73600.0
2008-04-16 13:00:00,20.0,20.0,19.91,19.93,44000.0,18.6601,18.6601,18.5762,18.5948,44000.0
2008-04-16 13:30:00,19.93,19.94,19.83,19.91,49000.0,18.5948,18.6042,18.5015,18.5762,49000.0
2008-04-16 14:00:00,19.91,19.96,19.89,19.95,39400.0,18.5762,18.6228,18.5575,18.6135,39400.0
2008-04-16 14:30:00,19.96,20.03,19.96,20.03,55200.0,18.6228,18.6881,18.6228,18.6881,55200.0
2008-04-16 15:00:00,20.03,20.14,20.03,20.1,112200.0,18.6881,18.7908,18.6881,18.7534,112200.0
2008-04-16 15:30:00,20.1,20.18,20.07,20.15,147200.0,18.7534,18.8281,18.7255,18.8001,147200.0
2008-04-17 09:30:00,20.08,20.1,19.8,19.95,54400.0,18.7348,18.7534,18.4735,18.6135,54400.0
2008-04-17 10:00:00,19.93,19.93,19.75,19.9,48000.0,18.5948,18.5948,18.4269,18.5668,48000.0
2008-04-17 10:30:00,19.89,19.99,19.87,19.88,56600.0,18.5575,18.6508,18.5389,18.5482,56600.0
2008-04-17 11:00:00,19.87,19.88,19.75,19.75,42000.0,18.5389,18.5482,18.4269,18.4269,42000.0
2008-04-17 11:30:00,19.75,19.83,19.72,19.75,32800.0,18.4269,18.5015,18.3989,18.4269,32800.0
2008-04-17 12:00:00,19.76,19.84,19.75,19.75,52200.0,18.4362,18.5109,18.4269,18.4269,52200.0
2008-04-17 12:30:00,19.74,19.79,19.74,19.75,17200.0,18.4176,18.4642,18.4176,18.4269,17200.0
2008-04-17 13:00:00,19.77,19.8,19.74,19.79,31400.0,18.4456,18.4735,18.4176,18.4642,31400.0
2008-04-17 13:30:00,19.8,19.8,19.65,19.67,34800.0,18.4735,18.4735,18.3336,18.3523,34800.0
2008-04-17 14:00:00,19.67,19.68,19.6,19.61,113200.0,18.3523,18.3616,18.2869,18.2963,113200.0
2008-04-17 14:30:00,19.61,19.68,19.57,19.59,101000.0,18.2963,18.3616,18.259,18.2776,101000.0
2008-04-17 15:00:00,19.58,19.71,19.58,19.67,139600.0,18.2683,18.3896,18.2683,18.3523,139600.0
2008-04-17 15:30:00,19.66,19.83,19.65,19.74,124200.0,18.3429,18.5015,18.3336,18.4176,124200.0
2008-04-18 09:30:00,20.0,20.23,20.0,20.21,105800.0,18.6601,18.8747,18.6601,18.8561,105800.0
2008-04-18 10:00:00,20.21,20.22,20.06,20.12,85800.0,18.8561,18.8654,18.7161,18.7721,85800.0
2008-04-18 10:30:00,20.12,20.17,20.09,20.12,207800.0,18.7721,18.8188,18.7441,18.7721,207800.0
2008-04-18 11:00:00,20.13,20.29,20.12,20.29,75600.0,18.7814,18.9307,18.7721,18.9307,75600.0
2008-04-18 11:30:00,20.29,20.53,20.29,20.53,93600.0,18.9307,19.1546,18.9307,19.1546,93600.0
2008-04-18 12:00:00,20.52,20.65,20.47,20.65,77400.0,19.1453,19.2666,19.0987,19.2666,77400.0
2008-04-18 12:30:00,20.65,20.66,20.56,20.59,82200.0,19.2666,19.2759,19.1826,19.2106,82200.0
2008-04-18 13:00:00,20.59,20.64,20.58,20.64,32200.0,19.2106,19.2573,19.2013,19.2573,32200.0
2008-04-18 13:30:00,20.63,20.64,20.56,20.61,78000.0,19.2479,19.2573,19.1826,19.2293,78000.0
2008-04-18 14:00:00,20.6,20.6,20.45,20.47,52600.0,19.22,19.22,19.08,19.0987,52600.0
2008-04-18 14:30:00,20.48,20.56,20.43,20.43,74600.0,19.108,19.1826,19.0613,19.0613,74600.0
2008-04-18 15:00:00,20.44,20.45,20.35,20.36,104200.0,19.0707,19.08,18.9867,18.996,104200.0
2008-04-18 15:30:00,20.36,20.5,20.36,20.46,165600.0,18.996,19.1267,18.996,19.0893,165600.0
2008-04-21 09:30:00,20.5,20.65,20.29,20.52,103200.0,19.1267,19.2666,18.9307,19.1453,103200.0
2008-04-21 10:00:00,20.5,20.52,20.39,20.39,47600.0,19.1267,19.1453,19.024,19.024,47600.0
2008-04-21 10:30:00,20.37,20.45,20.35,20.41,45000.0,19.0054,19.08,18.9867,19.0427,45000.0
2008-04-21 11:00:00,20.39,20.45,20.34,20.42,31200.0,19.024,19.08,18.9774,19.052,31200.0
2008-04-21 11:30:00,20.42,20.42,20.37,20.39,39000.0,19.052,19.052,19.0054,19.024,39000.0
2008-04-21 12:00:00,20.4,20.42,20.37,20.39,30800.0,19.0334,19.052,19.0054,19.024,30800.0
2008-04-21 12:30:00,20.38,20.49,20.36,20.46,83200.0,19.0147,19.1173,18.996,19.0893,83200.0
2008-04-21 13:00:00,20.47,20.58,20.47,20.48,71400.0,19.0987,19.2013,19.0987,19.108,71400.0
2008-04-21 13:30:00,20.49,20.53,20.42,20.45,25800.0,19.1173,19.1546,19.052,19.08,25800.0
2008-04-21 14:00:00,20.45,20.49,20.43,20.47,28200.0,19.08,19.1173,19.0613,19.0987,28200.0
2008-04-21 14:30:00,20.47,20.56,20.44,20.53,85200.0,19.0987,19.1826,19.0707,19.1546,85200.0
2008-04-21 15:00:00,20.55,20.56,20.48,20.5,174000.0,19.1733,19.1826,19.108,19.1267,174000.0
2008-04-21 15:30:00,20.49,20.61,20.49,20.5,188000.0,19.1173,19.2293,19.1173,19.1267,188000.0
2008-04-22 09:30:00,20.48,20.48,20.05,20.06,46600.0,19.108,19.108,18.7068,18.7161,46600.0
2008-04-22 10:00:00,20.04,20.17,20.03,20.07,198200.0,18.6975,18.8188,18.6881,18.7255,198200.0
2008-04-22 10:30:00,20.04,20.17,20.04,20.15,78400.0,18.6975,18.8188,18.6975,18.8001,78400.0
2008-04-22 11:00:00,20.15,20.29,20.13,20.18,89200.0,18.8001,18.9307,18.7814,18.8281,89200.0
2008-04-22 11:30:00,20.2,20.24,20.07,20.13,69400.0,18.8467,18.8841,18.7255,18.7814,69400.0
2008-04-22 12:00:00,20.15,20.16,20.02,20.02,72400.0,18.8001,18.8094,18.6788,18.6788,72400.0
2008-04-22 12:30:00,20.02,20.04,19.8,19.88,62400.0,18.6788,18.6975,18.4735,18.5482,62400.0
2008-04-22 13:00:00,19.9,19.99,19.86,19.99,25600.0,18.5668,18.6508,18.5295,18.6508,25600.0
2008-04-22 13:30:00,19.99,20.06,19.97,20.04,38000.0,18.6508,18.7161,18.6322,18.6975,38000.0
2008-04-22 14:00:00,20.04,20.05,19.91,19.98,36800.0,18.6975,18.7068,18.5762,18.6415,36800.0
2008-04-22 14:30:00,19.98,19.99,19.88,19.93,57800.0,18.6415,18.6508,18.5482,18.5948,57800.0
2008-04-22 15:00:00,19.93,19.99,19.91,19.98,95800.0,18.5948,18.6508,18.5762,18.6415,95800.0
2008-04-22 15:30:00,19.97,20.14,19.96,20.13,95400.0,18.6322,18.7908,18.6228,18.7814,95400.0
2008-04-23 09:30:00,19.97,20.09,19.75,19.83,97000.0,18.6322,18.7441,18.4269,18.5015,97000.0
2008-04-23 10:00:00,19.84,20.1,19.81,20.09,62000.0,18.5109,18.7534,18.4829,18.7441,62000.0
2008-04-23 10:30:00,20.09,20.24,20.03,20.18,78000.0,18.7441,18.8841,18.6881,18.8281,78000.0
2008-04-23 11:00:00,20.18,20.18,20.0,20.04,187600.0,18.8281,18.8281,18.6601,18.6975,187600.0
2008-04-23 11:30:00,20.05,20.07,19.95,19.95,56600.0,18.7068,18.7255,18.6135,18.6135,56600.0
2008-04-23 12:00:00,19.95,19.98,19.81,19.85,38400.0,18.6135,18.6415,18.4829,18.5202,38400.0
2008-04-23 12:30:00,19.84,19.9,19.79,19.84,38200.0,18.5109,18.5668,18.4642,18.5109,38200.0
2008-04-23 13:00:00,19.83,19.86,19.79,19.85,29600.0,18.5015,18.5295,18.4642,18.5202,29600.0
2008-04-23 13:30:00,19.84,19.86,19.79,19.83,48600.0,18.5109,18.5295,18.4642,18.5015,48600.0
2008-04-23 14:00:00,19.83,19.87,19.77,19.78,58200.0,18.5015,18.5389,18.4456,18.4549,58200.0
2008-04-23 14:30:00,19.78,19.86,19.77,19.79,97800.0,18.4549,18.5295,18.4456,18.4642,97800.0
2008-04-23 15:00:00,19.79,19.85,19.77,19.77,135400.0,18.4642,18.5202,18.4456,18.4456,135400.0
2008-04-23 15:30:00,19.77,19.83,19.71,19.82,255000.0,18.4456,18.5015,18.3896,18.4922,255000.0
2008-04-24 09:30:00,19.95,20.64,19.95,20.54,285000.0,18.6135,19.2573,18.6135,19.164,285000.0
2008-04-24 10:00:00,20.53,20.78,20.38,20.78,197600.0,19.1546,19.3879,19.0147,19.3879,197600.0
2008-04-24 10:30:00,20.77,20.95,20.77,20.88,170000.0,19.3786,19.5465,19.3786,19.4812,170000.0
2008-04-24 11:00:00,20.88,21.09,20.86,21.04,300200.0,19.4812,19.6771,19.4625,19.6305,300200.0
2008-04-24 11:30:00,21.04,21.29,20.96,21.02,397000.0,19.6305,19.8637,19.5558,19.6118,397000.0
2008-04-24 12:00:00,21.03,21.5,21.03,21.42,158000.0,19.6211,20.0597,19.6211,19.985,158000.0
2008-04-24 12:30:00,21.42,21.66,21.34,21.43,168200.0,19.985,20.2089,19.9104,19.9943,168200.0
2008-04-24 13:00:00,21.45,21.45,21.26,21.34,132800.0,20.013,20.013,19.8357,19.9104,132800.0
2008-04-24 13:30:00,21.34,21.57,21.34,21.56,103400.0,19.9104,20.125,19.9104,20.1156,103400.0
2008-04-24 14:00:00,21.55,21.68,21.46,21.54,170600.0,20.1063,20.2276,20.0223,20.097,170600.0
2008-04-24 14:30:00,21.54,21.54,21.04,21.13,537600.0,20.097,20.097,19.6305,19.7144,537600.0
2008-04-24 15:00:00,21.13,21.32,21.0,21.0,463000.0,19.7144,19.8917,19.5932,19.5932,463000.0
2008-04-24 15:30:00,21.02,21.11,20.92,20.93,466400.0,19.6118,19.6958,19.5185,19.5278,466400.0
2008-04-25 09:30:00,20.75,21.03,20.75,20.88,106800.0,19.3599,19.6211,19.3599,19.4812,106800.0
2008-04-25 10:00:00,20.88,20.89,20.61,20.85,209600.0,19.4812,19.4905,19.2293,19.4532,209600.0
2008-04-25 10:30:00,20.86,20.99,20.81,20.93,117000.0,19.4625,19.5838,19.4159,19.5278,117000.0
2008-04-25 11:00:00,20.93,20.98,20.71,20.73,75400.0,19.5278,19.5745,19.3226,19.3412,75400.0
2008-04-25 11:30:00,20.73,20.93,20.63,20.92,82200.0,19.3412,19.5278,19.2479,19.5185,82200.0
2008-04-25 12:00:00,20.92,20.99,20.83,20.93,49000.0,19.5185,19.5838,19.4345,19.5278,49000.0
2008-04-25 12:30:00,20.93,20.95,20.86,20.94,142000.0,19.5278,19.5465,19.4625,19.5372,142000.0
2008-04-25 13:00:00,20.95,20.98,20.88,20.89,41000.0,19.5465,19.5745,19.4812,19.4905,41000.0
2008-04-25 13:30:00,20.89,21.0,20.84,20.96,76600.0,19.4905,19.5932,19.4439,19.5558,76600.0
2008-04-25 14:00:00,20.98,21.01,20.91,20.92,94000.0,19.5745,19.6025,19.5092,19.5185,94000.0
2008-04-25 14:30:00,20.92,20.96,20.85,20.94,96400.0,19.5185,19.5558,19.4532,19.5372,96400.0
2008-04-25 15:00:00,20.95,21.03,20.9,20.97,186400.0,19.5465,19.6211,19.4999,19.5652,186400.0
2008-04-25 15:30:00,20.98,21.0,20.9,20.93,269000.0,19.5745,19.5932,19.4999,19.5278,269000.0
2008-04-28 09:30:00,21.03,21.1,20.86,20.95,152600.0,19.6211,19.6865,19.4625,19.5465,152600.0
2008-04-28 10:00:00,20.93,20.99,20.84,20.97,142200.0,19.5278,19.5838,19.4439,19.5652,142200.0
2008-04-28 10:30:00,20.96,21.07,20.96,21.0,179600.0,19.5558,19.6585,19.5558,19.5932,179600.0
2008-04-28 11:00:00,21.0,21.09,21.0,21.07,91200.0,19.5932,19.6771,19.5932,19.6585,91200.0
2008-04-28 11:30:00,21.08,21.27,21.08,21.2,196200.0,19.6678,19.8451,19.6678,19.7798,196200.0
2008-04-28 12:00:00,21.2,21.4,21.18,21.4,101200.0,19.7798,19.9664,19.7611,19.9664,101200.0
2008-04-28 12:30:00,21.4,21.43,21.29,21.37,65200.0,19.9664,19.9943,19.8637,19.9384,65200.0
2008-04-28 13:00:00,21.37,21.42,21.35,21.4,43400.0,19.9384,19.985,19.9197,19.9664,43400.0
2008-04-28 13:30:00,21.41,21.46,21.39,21.43,49600.0,19.9757,20.0223,19.957,19.9943,49600.0
2008-04-28 14:00:00,21.43,21.48,21.4,21.44,85600.0,19.9943,20.041,19.9664,20.0037,85600.0
2008-04-28 14:30:00,21.43,21.5,21.43,21.48,86800.0,19.9943,20.0597,19.9943,20.041,86800.0
2008-04-28 15:00:00,21.49,21.49,21.37,21.38,128600.0,20.0503,20.0503,19.9384,19.9477,128600.0
2008-04-28 15:30:00,21.38,21.4,21.26,21.3,205000.0,19.9477,19.9664,19.8357,19.8731,205000.0
2008-04-29 09:30:00,21.35,21.57,21.35,21.36,173200.0,19.9197,20.125,19.9197,19.929,173200.0
2008-04-29 10:00:00,21.38,21.4,21.15,21.17,148200.0,19.9477,19.9664,19.7331,19.7518,148200.0
2008-04-29 10:30:00,21.17,21.19,20.96,21.05,109600.0,19.7518,19.7704,19.5558,19.6398,109600.0
2008-04-29 11:00:00,21.04,21.19,20.95,21.18,40800.0,19.6305,19.7704,19.5465,19.7611,40800.0
2008-04-29 11:30:00,21.18,21.2,21.07,21.09,39200.0,19.7611,19.7798,19.6585,19.6771,39200.0
2008-04-29 12:00:00,21.09,21.25,21.07,21.24,157200.0,19.6771,19.8264,19.6585,19.8171,157200.0
2008-04-29 12:30:00,21.25,21.27,21.18,21.21,117600.0,19.8264,19.8451,19.7611,19.7891,117600.0
2008-04-29 13:00:00,21.22,21.25,21.18,21.24,82400.0,19.7984,19.8264,19.7611,19.8171,82400.0
2008-04-29 13:30:00,21.24,21.43,21.24,21.34,122400.0,19.8171,19.9943,19.8171,19.9104,122400.0
2008-04-29 14:00:00,21.33,21.33,21.23,21.27,58600.0,19.901,19.901,19.8077,19.8451,58600.0
2008-04-29 14:30:00,21.28,21.38,21.19,21.32,80000.0,19.8544,19.9477,19.7704,19.8917,80000.0
2008-04-29 15:00:00,21.33,21.36,21.24,21.28,81800.0,19.901,19.929,19.8171,19.8544,81800.0
2008-04-29 15:30:00,21.27,21.29,21.18,21.29,113400.0,19.8451,19.8637,19.7611,19.8637,113400.0
2008-04-30 09:30:00,21.54,22.11,21.52,21.7,138800.0,20.097,20.6288,20.0783,20.2463,138800.0
2008-04-30 10:00:00,21.71,21.88,21.63,21.88,125800.0,20.2556,20.4142,20.181,20.4142,125800.0
2008-04-30 10:30:00,21.88,21.97,21.82,21.95,108000.0,20.4142,20.4982,20.3582,20.4795,108000.0
2008-04-30 11:00:00,21.93,21.95,21.85,21.87,78600.0,20.4609,20.4795,20.3862,20.4049,78600.0
2008-04-30 11:30:00,21.86,21.88,21.68,21.73,77000.0,20.3955,20.4142,20.2276,20.2743,77000.0
2008-04-30 12:00:00,21.74,21.74,21.63,21.65,39600.0,20.2836,20.2836,20.181,20.1996,39600.0
2008-04-30 12:30:00,21.66,21.67,21.63,21.65,33600.0,20.2089,20.2183,20.181,20.1996,33600.0
2008-04-30 13:00:00,21.65,21.67,21.61,21.67,54800.0,20.1996,20.2183,20.1623,20.2183,54800.0
2008-04-30 13:30:00,21.64,21.67,21.58,21.64,35400.0,20.1903,20.2183,20.1343,20.1903,35400.0
2008-04-30 14:00:00,21.65,21.88,21.5,21.59,145400.0,20.1996,20.4142,20.0597,20.1436,145400.0
2008-04-30 14:30:00,21.64,21.66,21.38,21.42,109800.0,20.1903,20.2089,19.9477,19.985,109800.0
2008-04-30 15:00:00,21.41,21.44,21.23,21.25,144000.0,19.9757,20.0037,19.8077,19.8264,144000.0
2008-04-30 15:30:00,21.25,21.44,21.21,21.4,168600.0,19.8264,20.0037,19.7891,19.9664,168600.0
2008-05-01 09:30:00,21.45,21.47,21.17,21.31,67800.0,20.013,20.0317,19.7518,19.8824,67800.0
2008-05-01 10:00:00,21.33,21.52,21.33,21.45,63000.0,19.901,20.0783,19.901,20.013,63000.0
2008-05-01 10:30:00,21.47,21.48,21.31,21.36,38600.0,20.0317,20.041,19.8824,19.929,38600.0
2008-05-01 11:00:00,21.36,21.43,21.33,21.34,67400.0,19.929,19.9943,19.901,19.9104,67400.0
2008-05-01 11:30:00,21.33,21.38,21.25,21.27,42800.0,19.901,19.9477,19.8264,19.8451,42800.0
2008-05-01 12:00:00,21.27,21.42,21.25,21.4,50600.0,19.8451,19.985,19.8264,19.9664,50600.0
2008-05-01 12:30:00,21.4,21.55,21.4,21.48,83000.0,19.9664,20.1063,19.9664,20.041,83000.0
2008-05-01 13:00:00,21.5,21.55,21.45,21.52,36800.0,20.0597,20.1063,20.013,20.0783,36800.0
2008-05-01 13:30:00,21.52,21.55,21.5,21.54,40600.0,20.0783,20.1063,20.0597,20.097,40600.0
2008-05-01 14:00:00,21.55,21.68,21.53,21.63,72600.0,20.1063,20.2276,20.0876,20.181,72600.0
2008-05-01 14:30:00,21.63,21.75,21.63,21.68,80200.0,20.181,20.2929,20.181,20.2276,80200.0
2008-05-01 15:00:00,21.69,21.75,21.65,21.67,84600.0,20.2369,20.2929,20.1996,20.2183,84600.0
2008-05-01 15:30:00,21.66,21.67,21.52,21.6,143200.0,20.2089,20.2183,20.0783,20.153,143200.0
2008-05-02 09:30:00,21.75,21.92,21.6,21.86,81000.0,20.2929,20.4515,20.153,20.3955,81000.0
2008-05-02 10:00:00,21.88,22.05,21.72,21.74,111800.0,20.4142,20.5728,20.2649,20.2836,111800.0
2008-05-02 10:30:00,21.75,21.78,21.7,21.72,111800.0,20.2929,20.3209,20.2463,20.2649,111800.0
2008-05-02 11:00:00,21.72,21.84,21.72,21.76,92200.0,20.2649,20.3769,20.2649,20.3022,92200.0
2008-05-02 11:30:00,21.75,21.79,21.72,21.74,64000.0,20.2929,20.3302,20.2649,20.2836,64000.0
2008-05-02 12:00:00,21.72,21.74,21.64,21.74,77200.0,20.2649,20.2836,20.1903,20.2836,77200.0
2008-05-02 12:30:00,21.71,21.74,21.66,21.66,61400.0,20.2556,20.2836,20.2089,20.2089,61400.0
2008-05-02 13:00:00,21.67,21.68,21.54,21.65,117400.0,20.2183,20.2276,20.097,20.1996,117400.0
2008-05-02 13:30:00,21.66,21.75,21.64,21.68,80000.0,20.2089,20.2929,20.1903,20.2276,80000.0
2008-05-02 14:00:00,21.67,21.72,21.6,21.66,71200.0,20.2183,20.2649,20.153,20.2089,71200.0
2008-05-02 14:30:00,21.66,21.73,21.64,21.7,40600.0,20.2089,20.2743,20.1903,20.2463,40600.0
2008-05-02 15:00:00,21.66,21.8,21.66,21.74,56400.0,20.2089,20.3396,20.2089,20.2836,56400.0
2008-05-02 15:30:00,21.77,21.77,21.65,21.69,110600.0,20.3116,20.3116,20.1996,20.2369,110600.0
2008-05-05 09:30:00,21.46,21.75,21.46,21.58,70800.0,20.0223,20.2929,20.0223,20.1343,70800.0
2008-05-05 10:00:00,21.6,21.71,21.5,21.54,75600.0,20.153,20.2556,20.0597,20.097,75600.0
2008-05-05 10:30:00,21.54,21.61,21.48,21.57,47200.0,20.097,20.1623,20.041,20.125,47200.0
2008-05-05 11:00:00,21.57,21.67,21.54,21.64,45600.0,20.125,20.2183,20.097,20.1903,45600.0
2008-05-05 11:30:00,21.63,21.76,21.63,21.68,47600.0,20.181,20.3022,20.181,20.2276,47600.0
2008-05-05 12:00:00,21.71,21.75,21.66,21.75,50000.0,20.2556,20.2929,20.2089,20.2929,50000.0
2008-05-05 12:30:00,21.74,21.77,21.68,21.71,38800.0,20.2836,20.3116,20.2276,20.2556,38800.0
2008-05-05 13:00:00,21.71,21.72,21.67,21.68,30400.0,20.2556,20.2649,20.2183,20.2276,30400.0
2008-05-05 13:30:00,21.68,21.71,21.67,21.68,77200.0,20.2276,20.2556,20.2183,20.2276,77200.0
2008-05-05 14:00:00,21.68,21.83,21.67,21.81,85800.0,20.2276,20.3676,20.2183,20.3489,85800.0
2008-05-05 14:30:00,21.8,21.86,21.78,21.83,56200.0,20.3396,20.3955,20.3209,20.3676,56200.0
2008-05-05 15:00:00,21.83,21.86,21.78,21.79,70400.0,20.3676,20.3955,20.3209,20.3302,70400.0
2008-05-05 15:30:00,21.79,21.86,21.77,21.81,120800.0,20.3302,20.3955,20.3116,20.3489,120800.0
2008-05-06 09:30:00,21.83,21.83,21.58,21.73,76000.0,20.3676,20.3676,20.1343,20.2743,76000.0
2008-05-06 10:00:00,21.75,21.85,21.71,21.81,60400.0,20.2929,20.3862,20.2556,20.3489,60400.0
2008-05-06 10:30:00,21.8,21.93,21.78,21.92,49200.0,20.3396,20.4609,20.3209,20.4515,49200.0
2008-05-06 11:00:00,21.93,21.98,21.81,21.86,61200.0,20.4609,20.5075,20.3489,20.3955,61200.0
2008-05-06 11:30:00,21.86,21.97,21.78,21.97,97000.0,20.3955,20.4982,20.3209,20.4982,97000.0
2008-05-06 12:00:00,21.98,22.1,21.97,22.03,93000.0,20.5075,20.6195,20.4982,20.5542,93000.0
2008-05-06 12:30:00,22.02,22.13,22.0,22.12,43800.0,20.5448,20.6475,20.5262,20.6381,43800.0
2008-05-06 13:00:00,22.12,22.14,22.09,22.11,70200.0,20.6381,20.6568,20.6101,20.6288,70200.0
2008-05-06 13:30:00,22.1,22.1,21.96,22.02,74400.0,20.6195,20.6195,20.4888,20.5448,74400.0
2008-05-06 14:00:00,22.02,22.02,21.88,21.99,59000.0,20.5448,20.5448,20.4142,20.5168,59000.0
2008-05-06 14:30:00,21.99,22.01,21.93,22.0,47800.0,20.5168,20.5355,20.4609,20.5262,47800.0
2008-05-06 15:00:00,22.0,22.11,22.0,22.08,84000.0,20.5262,20.6288,20.5262,20.6008,84000.0
2008-05-06 15:30:00,22.08,22.1,22.0,22.01,200000.0,20.6008,20.6195,20.5262,20.5355,200000.0
2008-05-07 09:30:00,22.14,22.17,22.03,22.07,70000.0,20.6568,20.6848,20.5542,20.5915,70000.0
2008-05-07 10:00:00,22.07,22.17,21.98,22.17,85000.0,20.5915,20.6848,20.5075,20.6848,85000.0
2008-05-07 10:30:00,22.15,22.22,22.11,22.11,101000.0,20.6661,20.7314,20.6288,20.6288,101000.0
2008-05-07 11:00:00,22.11,22.14,22.01,22.01,63800.0,20.6288,20.6568,20.5355,20.5355,63800.0
2008-05-07 11:30:00,22.02,22.03,21.91,21.99,74600.0,20.5448,20.5542,20.4422,20.5168,74600.0
2008-05-07 12:00:00,22.0,22.18,21.97,22.15,163400.0,20.5262,20.6941,20.4982,20.6661,163400.0
2008-05-07 12:30:00,22.14,22.18,22.09,22.15,92000.0,20.6568,20.6941,20.6101,20.6661,92000.0
2008-05-07 13:00:00,22.14,22.14,21.93,21.99,61000.0,20.6568,20.6568,20.4609,20.5168,61000.0
2008-05-07 13:30:00,22.0,22.0,21.93,21.96,54600.0,20.5262,20.5262,20.4609,20.4888,54600.0
2008-05-07 14:00:00,21.95,21.98,21.83,21.83,66000.0,20.4795,20.5075,20.3676,20.3676,66000.0
2008-05-07 14:30:00,21.83,21.84,21.75,21.79,76400.0,20.3676,20.3769,20.2929,20.3302,76400.0
2008-05-07 15:00:00,21.82,21.86,21.73,21.76,131400.0,20.3582,20.3955,20.2743,20.3022,131400.0
2008-05-07 15:30:00,21.76,21.92,21.7,21.88,232600.0,20.3022,20.4515,20.2463,20.4142,232600.0
2008-05-08 09:30:00,21.9,22.02,21.84,21.97,111800.0,20.4329,20.5448,20.3769,20.4982,111800.0
2008-05-08 10:00:00,21.96,22.0,21.8,21.89,70200.0,20.4888,20.5262,20.3396,20.4235,70200.0
2008-05-08 10:30:00,21.9,22.0,21.85,22.0,75600.0,20.4329,20.5262,20.3862,20.5262,75600.0
2008-05-08 11:00:00,21.99,22.16,21.88,22.11,78800.0,20.5168,20.6754,20.4142,20.6288,78800.0
2008-05-08 11:30:00,22.11,22.11,22.0,22.03,63800.0,20.6288,20.6288,20.5262,20.5542,63800.0
2008-05-08 12:00:00,22.03,22.1,21.9,21.93,105400.0,20.5542,20.6195,20.4329,20.4609,105400.0
2008-05-08 12:30:00,21.93,21.96,21.86,21.9,86800.0,20.4609,20.4888,20.3955,20.4329,86800.0
2008-05-08 13:00:00,21.9,22.17,21.9,22.15,86600.0,20.4329,20.6848,20.4329,20.6661,86600.0
2008-05-08 13:30:00,22.14,22.21,22.09,22.16,90000.0,20.6568,20.7221,20.6101,20.6754,90000.0
2008-05-08 14:00:00,22.16,22.18,21.98,21.99,91000.0,20.6754,20.6941,20.5075,20.5168,91000.0
2008-05-08 14:30:00,21.98,22.03,21.92,22.0,133600.0,20.5075,20.5542,20.4515,20.5262,133600.0
2008-05-08 15:00:00,22.02,22.07,21.98,22.0,144200.0,20.5448,20.5915,20.5075,20.5262,144200.0
2008-05-08 15:30:00,22.02,22.22,22.0,22.18,142200.0,20.5448,20.7314,20.5262,20.6941,142200.0
2008-05-09 09:30:00,22.18,22.18,21.95,22.04,54800.0,20.6941,20.6941,20.4795,20.5635,54800.0
2008-05-09 10:00:00,22.01,22.16,22.0,22.07,55600.0,20.5355,20.6754,20.5262,20.5915,55600.0
2008-05-09 10:30:00,22.05,22.31,22.04,22.23,51000.0,20.5728,20.8154,20.5635,20.7408,51000.0
2008-05-09 11:00:00,22.23,22.25,22.17,22.22,87000.0,20.7408,20.7594,20.6848,20.7314,87000.0
2008-05-09 11:30:00,22.24,22.29,22.21,22.23,111000.0,20.7501,20.7967,20.7221,20.7408,111000.0
2008-05-09 12:00:00,22.24,22.26,22.15,22.17,123400.0,20.7501,20.7687,20.6661,20.6848,123400.0
2008-05-09 12:30:00,22.18,22.2,22.13,22.17,51600.0,20.6941,20.7128,20.6475,20.6848,51600.0
2008-05-09 13:00:00,22.17,22.25,22.1,22.11,74400.0,20.6848,20.7594,20.6195,20.6288,74400.0
2008-05-09 13:30:00,22.11,22.17,22.06,22.16,65000.0,20.6288,20.6848,20.5821,20.6754,65000.0
2008-05-09 14:00:00,22.16,22.16,22.07,22.1,47200.0,20.6754,20.6754,20.5915,20.6195,47200.0
2008-05-09 14:30:00,22.08,22.15,22.06,22.13,46000.0,20.6008,20.6661,20.5821,20.6475,46000.0
2008-05-09 15:00:00,22.11,22.21,22.08,22.17,81600.0,20.6288,20.7221,20.6008,20.6848,81600.0
2008-05-09 15:30:00,22.17,22.22,22.1,22.16,148800.0,20.6848,20.7314,20.6195,20.6754,148800.0
2008-05-12 09:30:00,22.25,22.25,22.0,22.14,66800.0,20.7594,20.7594,20.5262,20.6568,66800.0
2008-05-12 10:00:00,22.12,22.16,22.0,22.07,70000.0,20.6381,20.6754,20.5262,20.5915,70000.0
2008-05-12 10:30:00,22.07,22.38,22.07,22.25,98600.0,20.5915,20.8807,20.5915,20.7594,98600.0
2008-05-12 11:00:00,22.25,22.27,22.16,22.18,92400.0,20.7594,20.7781,20.6754,20.6941,92400.0
2008-05-12 11:30:00,22.19,22.43,22.17,22.39,64800.0,20.7034,20.9274,20.6848,20.89,64800.0
2008-05-12 12:00:00,22.39,22.55,22.39,22.48,89200.0,20.89,21.0393,20.89,20.974,89200.0
2008-05-12 12:30:00,22.49,22.55,22.46,22.5,76200.0,20.9833,21.0393,20.9553,20.9927,76200.0
2008-05-12 13:00:00,22.5,22.54,22.49,22.52,68800.0,20.9927,21.03,20.9833,21.0113,68800.0
2008-05-12 13:30:00,22.52,22.55,22.42,22.54,73600.0,21.0113,21.0393,20.918,21.03,73600.0
2008-05-12 14:00:00,22.52,22.65,22.5,22.64,66400.0,21.0113,21.1326,20.9927,21.1233,66400.0
2008-05-12 14:30:00,22.65,22.81,22.63,22.81,104000.0,21.1326,21.2819,21.114,21.2819,104000.0
2008-05-12 15:00:00,22.79,22.86,22.78,22.85,134000.0,21.2632,21.3285,21.2539,21.3192,134000.0
2008-05-12 15:30:00,22.84,22.92,22.83,22.86,214800.0,21.3099,21.3845,21.3006,21.3285,214800.0
2008-05-13 09:30:00,23.0,23.0,22.72,22.79,84400.0,21.4592,21.4592,21.1979,21.2632,84400.0
2008-05-13 10:00:00,22.8,22.86,22.68,22.86,65600.0,21.2726,21.3285,21.1606,21.3285,65600.0
2008-05-13 10:30:00,22.85,22.98,22.84,22.93,79800.0,21.3192,21.4405,21.3099,21.3939,79800.0
2008-05-13 11:00:00,22.93,22.95,22.9,22.93,86400.0,21.3939,21.4125,21.3659,21.3939,86400.0
2008-05-13 11:30:00,22.94,22.95,22.71,22.75,115400.0,21.4032,21.4125,21.1886,21.2259,115400.0
2008-05-13 12:00:00,22.75,22.82,22.68,22.75,91400.0,21.2259,21.2912,21.1606,21.2259,91400.0
2008-05-13 12:30:00,22.75,22.88,22.75,22.86,29600.0,21.2259,21.3472,21.2259,21.3285,29600.0
2008-05-13 13:00:00,22.84,22.92,22.75,22.78,59000.0,21.3099,21.3845,21.2259,21.2539,59000.0
2008-05-13 13:30:00,22.78,22.84,22.75,22.82,62200.0,21.2539,21.3099,21.2259,21.2912,62200.0
2008-05-13 14:00:00,22.82,22.89,22.82,22.85,56000.0,21.2912,21.3565,21.2912,21.3192,56000.0
2008-05-13 14:30:00,22.85,22.91,22.84,22.9,63800.0,21.3192,21.3752,21.3099,21.3659,63800.0
2008-05-13 15:00:00,22.9,22.92,22.78,22.82,102200.0,21.3659,21.3845,21.2539,21.2912,102200.0
2008-05-13 15:30:00,22.82,22.96,22.79,22.93,163200.0,21.2912,21.4219,21.2632,21.3939,163200.0
2008-05-14 09:30:00,21.99,22.33,21.99,22.32,290400.0,20.5214,20.8387,20.5214,20.8294,290400.0
2008-05-14 10:00:00,22.31,22.55,22.31,22.54,91000.0,20.8201,21.044,20.8201,21.0347,91000.0
2008-05-14 10:30:00,22.53,22.71,22.53,22.63,175400.0,21.0254,21.1934,21.0254,21.1187,175400.0
2008-05-14 11:00:00,22.63,22.7,22.49,22.5,119400.0,21.1187,21.184,20.9881,20.9974,119400.0
2008-05-14 11:30:00,22.5,22.62,22.5,22.6,94200.0,20.9974,21.1094,20.9974,21.0907,94200.0
2008-05-14 12:00:00,22.61,22.62,22.52,22.55,65600.0,21.1,21.1094,21.0161,21.044,65600.0
2008-05-14 12:30:00,22.54,22.56,22.51,22.54,62800.0,21.0347,21.0534,21.0067,21.0347,62800.0
2008-05-14 13:00:00,22.53,22.63,22.51,22.58,56200.0,21.0254,21.1187,21.0067,21.072,56200.0
2008-05-14 13:30:00,22.59,22.61,22.55,22.59,51600.0,21.0814,21.1,21.044,21.0814,51600.0
2008-05-14 14:00:00,22.59,22.59,22.53,22.56,111000.0,21.0814,21.0814,21.0254,21.0534,111000.0
2008-05-14 14:30:00,22.57,22.59,22.45,22.49,63600.0,21.0627,21.0814,20.9507,20.9881,63600.0
2008-05-14 15:00:00,22.48,22.5,22.3,22.46,200400.0,20.9787,20.9974,20.8107,20.9601,200400.0
2008-05-14 15:30:00,22.46,22.46,22.21,22.24,230800.0,20.9601,20.9601,20.7268,20.7548,230800.0
2008-05-15 09:30:00,22.22,22.55,22.07,22.46,90600.0,20.7361,21.044,20.5961,20.9601,90600.0
2008-05-15 10:00:00,22.45,22.65,22.4,22.64,72000.0,20.9507,21.1374,20.9041,21.128,72000.0
2008-05-15 10:30:00,22.64,22.71,22.59,22.7,41200.0,21.128,21.1934,21.0814,21.184,41200.0
2008-05-15 11:00:00,22.7,22.83,22.68,22.7,48600.0,21.184,21.3054,21.1654,21.184,48600.0
2008-05-15 11:30:00,22.69,22.75,22.6,22.63,34800.0,21.1747,21.2307,21.0907,21.1187,34800.0
2008-05-15 12:00:00,22.63,22.74,22.63,22.72,31200.0,21.1187,21.2214,21.1187,21.2027,31200.0
2008-05-15 12:30:00,22.74,22.86,22.73,22.83,46000.0,21.2214,21.3333,21.212,21.3054,46000.0
2008-05-15 13:00:00,22.82,22.86,22.66,22.7,55000.0,21.296,21.3333,21.1467,21.184,55000.0
2008-05-15 13:30:00,22.7,22.71,22.59,22.65,46200.0,21.184,21.1934,21.0814,21.1374,46200.0
2008-05-15 14:00:00,22.65,22.68,22.59,22.61,81000.0,21.1374,21.1654,21.0814,21.1,81000.0
2008-05-15 14:30:00,22.61,22.73,22.61,22.68,82800.0,21.1,21.212,21.1,21.1654,82800.0
2008-05-15 15:00:00,22.66,22.74,22.65,22.7,117600.0,21.1467,21.2214,21.1374,21.184,117600.0
2008-05-15 15:30:00,22.71,22.86,22.68,22.82,138000.0,21.1934,21.3333,21.1654,21.296,138000.0
2008-05-16 09:30:00,23.09,23.1,22.43,22.47,134000.0,21.548,21.5573,20.9321,20.9694,134000.0
2008-05-16 10:00:00,22.47,22.49,22.32,22.43,87200.0,20.9694,20.9881,20.8294,20.9321,87200.0
2008-05-16 10:30:00,22.43,22.52,22.36,22.42,91600.0,20.9321,21.0161,20.8667,20.9227,91600.0
2008-05-16 11:00:00,22.4,22.4,22.27,22.3,68400.0,20.9041,20.9041,20.7827,20.8107,68400.0
2008-05-16 11:30:00,22.3,22.46,22.29,22.43,58600.0,20.8107,20.9601,20.8014,20.9321,58600.0
2008-05-16 12:00:00,22.42,22.44,22.33,22.35,29000.0,20.9227,20.9414,20.8387,20.8574,29000.0
2008-05-16 12:30:00,22.36,22.4,22.29,22.36,23000.0,20.8667,20.9041,20.8014,20.8667,23000.0
2008-05-16 13:00:00,22.36,22.4,22.3,22.34,25200.0,20.8667,20.9041,20.8107,20.8481,25200.0
2008-05-16 13:30:00,22.34,22.36,22.25,22.3,35000.0,20.8481,20.8667,20.7641,20.8107,35000.0
2008-05-16 14:00:00,22.29,22.35,22.25,22.34,38200.0,20.8014,20.8574,20.7641,20.8481,38200.0
2008-05-16 14:30:00,22.35,22.5,22.33,22.48,41600.0,20.8574,20.9974,20.8387,20.9787,41600.0
2008-05-16 15:00:00,22.45,22.52,22.42,22.46,60800.0,20.9507,21.0161,20.9227,20.9601,60800.0
2008-05-16 15:30:00,22.46,22.56,22.43,22.54,101000.0,20.9601,21.0534,20.9321,21.0347,101000.0
2008-05-19 09:30:00,22.75,22.95,22.48,22.89,59000.0,21.2307,21.4173,20.9787,21.3613,59000.0
2008-05-19 10:00:00,22.89,22.95,22.83,22.93,37200.0,21.3613,21.4173,21.3054,21.3987,37200.0
2008-05-19 10:30:00,22.93,23.02,22.87,22.93,45600.0,21.3987,21.4827,21.3427,21.3987,45600.0
2008-05-19 11:00:00,22.92,23.05,22.89,23.03,28200.0,21.3893,21.5107,21.3613,21.492,28200.0
2008-05-19 11:30:00,23.03,23.1,22.96,22.99,38800.0,21.492,21.5573,21.4267,21.4547,38800.0
2008-05-19 12:00:00,22.99,23.03,22.97,23.0,48000.0,21.4547,21.492,21.436,21.464,48000.0
2008-05-19 12:30:00,23.0,23.02,22.97,22.99,26800.0,21.464,21.4827,21.436,21.4547,26800.0
2008-05-19 13:00:00,22.99,23.13,22.98,23.09,42200.0,21.4547,21.5853,21.4453,21.548,42200.0
2008-05-19 13:30:00,23.08,23.09,22.98,22.98,92800.0,21.5387,21.548,21.4453,21.4453,92800.0
2008-05-19 14:00:00,22.99,22.99,22.61,22.64,71200.0,21.4547,21.4547,21.1,21.128,71200.0
2008-05-19 14:30:00,22.64,22.68,22.56,22.62,120400.0,21.128,21.1654,21.0534,21.1094,120400.0
2008-05-19 15:00:00,22.64,22.67,22.54,22.54,97400.0,21.128,21.156,21.0347,21.0347,97400.0
2008-05-19 15:30:00,22.53,22.57,22.42,22.45,142200.0,21.0254,21.0627,20.9227,20.9507,142200.0
2008-05-20 09:30:00,22.46,22.55,22.11,22.47,62800.0,20.9601,21.044,20.6334,20.9694,62800.0
2008-05-20 10:00:00,22.47,22.62,22.39,22.58,81000.0,20.9694,21.1094,20.8947,21.072,81000.0
2008-05-20 10:30:00,22.58,22.61,22.45,22.61,69600.0,21.072,21.1,20.9507,21.1,69600.0
2008-05-20 11:00:00,22.61,22.67,22.5,22.65,43000.0,21.1,21.156,20.9974,21.1374,43000.0
2008-05-20 11:30:00,22.64,22.65,22.51,22.58,33200.0,21.128,21.1374,21.0067,21.072,33200.0
2008-05-20 12:00:00,22.58,22.75,22.56,22.71,39600.0,21.072,21.2307,21.0534,21.1934,39600.0
2008-05-20 12:30:00,22.73,22.81,22.73,22.75,42400.0,21.212,21.2867,21.212,21.2307,42400.0
2008-05-20 13:00:00,22.73,22.84,22.71,22.78,48400.0,21.212,21.3147,21.1934,21.2587,48400.0
2008-05-20 13:30:00,22.78,22.78,22.6,22.62,34200.0,21.2587,21.2587,21.0907,21.1094,34200.0
2008-05-20 14:00:00,22.61,22.68,22.5,22.52,55400.0,21.1,21.1654,20.9974,21.0161,55400.0
2008-05-20 14:30:00,22.54,22.61,22.53,22.55,37400.0,21.0347,21.1,21.0254,21.044,37400.0
2008-05-20 15:00:00,22.57,22.67,22.55,22.61,53400.0,21.0627,21.156,21.044,21.1,53400.0
2008-05-20 15:30:00,22.61,22.67,22.55,22.67,91400.0,21.1,21.156,21.044,21.156,91400.0
2008-05-21 09:30:00,22.73,23.2,22.7,23.03,64200.0,21.212,21.6506,21.184,21.492,64200.0
2008-05-21 10:00:00,23.09,23.31,23.07,23.27,61400.0,21.548,21.7533,21.5293,21.716,61400.0
2008-05-21 10:30:00,23.28,23.35,23.18,23.18,117600.0,21.7253,21.7906,21.632,21.632,117600.0
2008-05-21 11:00:00,23.2,23.35,23.11,23.32,91200.0,21.6506,21.7906,21.5667,21.7626,91200.0
2008-05-21 11:30:00,23.3,23.4,23.25,23.34,71600.0,21.744,21.8373,21.6973,21.7813,71600.0
2008-05-21 12:00:00,23.34,23.36,23.29,23.36,49400.0,21.7813,21.8,21.7346,21.8,49400.0
2008-05-21 12:30:00,23.36,23.48,23.36,23.47,48400.0,21.8,21.9119,21.8,21.9026,48400.0
2008-05-21 13:00:00,23.48,23.49,23.23,23.25,55200.0,21.9119,21.9213,21.6786,21.6973,55200.0
2008-05-21 13:30:00,23.25,23.31,23.23,23.25,63400.0,21.6973,21.7533,21.6786,21.6973,63400.0
2008-05-21 14:00:00,23.25,23.27,22.8,22.86,169800.0,21.6973,21.716,21.2774,21.3333,169800.0
2008-05-21 14:30:00,22.86,22.91,22.7,22.82,97000.0,21.3333,21.38,21.184,21.296,97000.0
2008-05-21 15:00:00,22.8,23.01,22.75,22.93,109800.0,21.2774,21.4733,21.2307,21.3987,109800.0
2008-05-21 15:30:00,22.93,23.0,22.74,22.84,106000.0,21.3987,21.464,21.2214,21.3147,106000.0
2008-05-22 09:30:00,22.87,23.12,22.73,22.79,45600.0,21.3427,21.576,21.212,21.268,45600.0
2008-05-22 10:00:00,22.79,22.98,22.77,22.92,58200.0,21.268,21.4453,21.2494,21.3893,58200.0
2008-05-22 10:30:00,22.94,23.09,22.93,23.05,54600.0,21.408,21.548,21.3987,21.5107,54600.0
2008-05-22 11:00:00,23.05,23.18,23.03,23.12,68800.0,21.5107,21.632,21.492,21.576,68800.0
2008-05-22 11:30:00,23.11,23.12,23.04,23.09,86000.0,21.5667,21.576,21.5013,21.548,86000.0
2008-05-22 12:00:00,23.08,23.13,23.02,23.11,63600.0,21.5387,21.5853,21.4827,21.5667,63600.0
2008-05-22 12:30:00,23.11,23.18,23.06,23.13,49400.0,21.5667,21.632,21.52,21.5853,49400.0
2008-05-22 13:00:00,23.11,23.16,23.08,23.09,44800.0,21.5667,21.6133,21.5387,21.548,44800.0
2008-05-22 13:30:00,23.08,23.16,23.06,23.06,76000.0,21.5387,21.6133,21.52,21.52,76000.0
2008-05-22 14:00:00,23.05,23.08,22.91,22.92,80400.0,21.5107,21.5387,21.38,21.3893,80400.0
2008-05-22 14:30:00,22.91,22.98,22.89,22.95,82600.0,21.38,21.4453,21.3613,21.4173,82600.0
2008-05-22 15:00:00,22.95,22.97,22.89,22.92,134000.0,21.4173,21.436,21.3613,21.3893,134000.0
2008-05-22 15:30:00,22.91,22.97,22.86,22.95,158600.0,21.38,21.436,21.3333,21.4173,158600.0
2008-05-23 09:30:00,22.89,23.0,22.47,22.53,45200.0,21.3613,21.464,20.9694,21.0254,45200.0
2008-05-23 10:00:00,22.53,22.65,22.47,22.54,49800.0,21.0254,21.1374,20.9694,21.0347,49800.0
2008-05-23 10:30:00,22.54,22.7,22.5,22.7,118200.0,21.0347,21.184,20.9974,21.184,118200.0
2008-05-23 11:00:00,22.68,22.68,22.45,22.45,46400.0,21.1654,21.1654,20.9507,20.9507,46400.0
2008-05-23 11:30:00,22.43,22.53,22.38,22.45,61400.0,20.9321,21.0254,20.8854,20.9507,61400.0
2008-05-23 12:00:00,22.46,22.49,22.39,22.41,32600.0,20.9601,20.9881,20.8947,20.9134,32600.0
2008-05-23 12:30:00,22.4,22.51,22.36,22.41,42000.0,20.9041,21.0067,20.8667,20.9134,42000.0
2008-05-23 13:00:00,22.39,22.47,22.38,22.45,28200.0,20.8947,20.9694,20.8854,20.9507,28200.0
2008-05-23 13:30:00,22.46,22.54,22.31,22.34,34200.0,20.9601,21.0347,20.8201,20.8481,34200.0
2008-05-23 14:00:00,22.33,22.53,22.27,22.53,80200.0,20.8387,21.0254,20.7827,21.0254,80200.0
2008-05-23 14:30:00,22.5,22.72,22.49,22.61,89200.0,20.9974,21.2027,20.9881,21.1,89200.0
2008-05-23 15:00:00,22.61,22.66,22.55,22.63,28800.0,21.1,21.1467,21.044,21.1187,28800.0
2008-05-23 15:30:00,22.63,22.68,22.53,22.6,48200.0,21.1187,21.1654,21.0254,21.0907,48200.0
2008-05-27 09:30:00,22.6,23.0,22.6,22.88,69600.0,21.0907,21.464,21.0907,21.352,69600.0
2008-05-27 10:00:00,22.86,23.11,22.84,23.05,47000.0,21.3333,21.5667,21.3147,21.5107,47000.0
2008-05-27 10:30:00,23.05,23.05,22.87,22.97,55800.0,21.5107,21.5107,21.3427,21.436,55800.0
2008-05-27 11:00:00,22.97,22.97,22.78,22.84,43200.0,21.436,21.436,21.2587,21.3147,43200.0
2008-05-27 11:30:00,22.8,22.81,22.7,22.7,26400.0,21.2774,21.2867,21.184,21.184,26400.0
2008-05-27 12:00:00,22.7,22.72,22.63,22.71,22600.0,21.184,21.2027,21.1187,21.1934,22600.0
2008-05-27 12:30:00,22.74,22.82,22.73,22.78,21000.0,21.2214,21.296,21.212,21.2587,21000.0
2008-05-27 13:00:00,22.78,22.85,22.74,22.83,21400.0,21.2587,21.324,21.2214,21.3054,21400.0
2008-05-27 13:30:00,22.83,22.88,22.79,22.86,20200.0,21.3054,21.352,21.268,21.3333,20200.0
2008-05-27 14:00:00,22.88,23.05,22.87,22.97,33400.0,21.352,21.5107,21.3427,21.436,33400.0
2008-05-27 14:30:00,22.97,23.08,22.96,22.99,38000.0,21.436,21.5387,21.4267,21.4547,38000.0
2008-05-27 15:00:00,23.0,23.08,22.93,23.05,57800.0,21.464,21.5387,21.3987,21.5107,57800.0
2008-05-27 15:30:00,23.05,23.11,23.0,23.1,57800.0,21.5107,21.5667,21.464,21.5573,57800.0
2008-05-28 09:30:00,23.11,23.11,22.9,22.99,55000.0,21.5667,21.5667,21.3707,21.4547,55000.0
2008-05-28 10:00:00,23.0,23.0,22.71,22.82,55400.0,21.464,21.464,21.1934,21.296,55400.0
2008-05-28 10:30:00,22.75,22.89,22.74,22.89,57200.0,21.2307,21.3613,21.2214,21.3613,57200.0
2008-05-28 11:00:00,22.9,22.94,22.82,22.84,44200.0,21.3707,21.408,21.296,21.3147,44200.0
2008-05-28 11:30:00,22.83,22.99,22.82,22.92,27600.0,21.3054,21.4547,21.296,21.3893,27600.0
2008-05-28 12:00:00,22.89,23.0,22.79,23.0,80400.0,21.3613,21.464,21.268,21.464,80400.0
2008-05-28 12:30:00,22.98,23.0,22.92,22.95,85200.0,21.4453,21.464,21.3893,21.4173,85200.0
2008-05-28 13:00:00,22.95,23.0,22.92,22.99,70000.0,21.4173,21.464,21.3893,21.4547,70000.0
2008-05-28 13:30:00,22.99,22.99,22.85,22.88,47400.0,21.4547,21.4547,21.324,21.352,47400.0
2008-05-28 14:00:00,22.9,23.02,22.88,22.95,31000.0,21.3707,21.4827,21.352,21.4173,31000.0
2008-05-28 14:30:00,22.95,23.05,22.9,23.01,31200.0,21.4173,21.5107,21.3707,21.4733,31200.0
2008-05-28 15:00:00,23.02,23.19,23.0,23.18,70000.0,21.4827,21.6413,21.464,21.632,70000.0
2008-05-28 15:30:00,23.17,23.25,23.1,23.22,73600.0,21.6226,21.6973,21.5573,21.6693,73600.0
2008-05-29 09:30:00,23.38,23.44,23.26,23.4,72800.0,21.8186,21.8746,21.7066,21.8373,72800.0
2008-05-29 10:00:00,23.4,23.45,23.17,23.38,79200.0,21.8373,21.8839,21.6226,21.8186,79200.0
2008-05-29 10:30:00,23.36,23.43,23.14,23.38,65400.0,21.8,21.8653,21.5946,21.8186,65400.0
2008-05-29 11:00:00,23.37,23.38,23.24,23.32,59800.0,21.8093,21.8186,21.688,21.7626,59800.0
2008-05-29 11:30:00,23.3,23.49,23.3,23.41,38800.0,21.744,21.9213,21.744,21.8466,38800.0
2008-05-29 12:00:00,23.42,23.45,23.36,23.41,28200.0,21.8559,21.8839,21.8,21.8466,28200.0
2008-05-29 12:30:00,23.43,23.66,23.43,23.61,66600.0,21.8653,22.0799,21.8653,22.0333,66600.0
2008-05-29 13:00:00,23.61,23.73,23.61,23.68,47800.0,22.0333,22.1452,22.0333,22.0986,47800.0
2008-05-29 13:30:00,23.68,23.75,23.61,23.66,43000.0,22.0986,22.1639,22.0333,22.0799,43000.0
2008-05-29 14:00:00,23.68,23.84,23.63,23.71,41800.0,22.0986,22.2479,22.0519,22.1266,41800.0
2008-05-29 14:30:00,23.72,23.72,23.52,23.56,43200.0,22.1359,22.1359,21.9493,21.9866,43200.0
2008-05-29 15:00:00,23.55,23.58,23.42,23.48,72000.0,21.9773,22.0053,21.8559,21.9119,72000.0
2008-05-29 15:30:00,23.47,23.54,23.44,23.52,74800.0,21.9026,21.9679,21.8746,21.9493,74800.0
2008-05-30 09:30:00,23.63,23.67,23.1,23.18,91200.0,22.0519,22.0893,21.5573,21.632,91200.0
2008-05-30 10:00:00,23.17,23.3,23.04,23.3,60600.0,21.6226,21.744,21.5013,21.744,60600.0
2008-05-30 10:30:00,23.3,23.32,23.08,23.09,71000.0,21.744,21.7626,21.5387,21.548,71000.0
2008-05-30 11:00:00,23.09,23.14,22.95,22.95,73200.0,21.548,21.5946,21.4173,21.4173,73200.0
2008-05-30 11:30:00,22.95,23.1,22.95,23.09,38400.0,21.4173,21.5573,21.4173,21.548,38400.0
2008-05-30 12:00:00,23.07,23.22,23.02,23.21,37400.0,21.5293,21.6693,21.4827,21.66,37400.0
2008-05-30 12:30:00,23.22,23.3,23.22,23.25,44000.0,21.6693,21.744,21.6693,21.6973,44000.0
2008-05-30 13:00:00,23.24,23.27,23.16,23.25,37200.0,21.688,21.716,21.6133,21.6973,37200.0
2008-05-30 13:30:00,23.25,23.36,23.23,23.36,51400.0,21.6973,21.8,21.6786,21.8,51400.0
2008-05-30 14:00:00,23.35,23.36,23.27,23.36,37600.0,21.7906,21.8,21.716,21.8,37600.0
2008-05-30 14:30:00,23.36,23.43,23.36,23.41,105600.0,21.8,21.8653,21.8,21.8466,105600.0
2008-05-30 15:00:00,23.4,23.41,23.25,23.29,50600.0,21.8373,21.8466,21.6973,21.7346,50600.0
2008-05-30 15:30:00,23.29,23.43,23.22,23.22,135800.0,21.7346,21.8653,21.6693,21.6693,135800.0
2008-06-02 09:30:00,23.38,23.38,22.69,22.72,78000.0,21.8186,21.8186,21.1747,21.2027,78000.0
2008-06-02 10:00:00,22.74,22.77,22.52,22.64,100800.0,21.2214,21.2494,21.0161,21.128,100800.0
2008-06-02 10:30:00,22.64,22.72,22.58,22.61,51800.0,21.128,21.2027,21.072,21.1,51800.0
2008-06-02 11:00:00,22.59,22.74,22.56,22.68,65000.0,21.0814,21.2214,21.0534,21.1654,65000.0
2008-06-02 11:30:00,22.67,22.74,22.61,22.67,72000.0,21.156,21.2214,21.1,21.156,72000.0
2008-06-02 12:00:00,22.66,22.66,22.58,22.58,64600.0,21.1467,21.1467,21.072,21.072,64600.0
2008-06-02 12:30:00,22.59,22.63,22.39,22.49,116000.0,21.0814,21.1187,20.8947,20.9881,116000.0
2008-06-02 13:00:00,22.5,22.65,22.49,22.65,58800.0,20.9974,21.1374,20.9881,21.1374,58800.0
2008-06-02 13:30:00,22.64,22.7,22.62,22.7,39800.0,21.128,21.184,21.1094,21.184,39800.0
2008-06-02 14:00:00,22.71,22.78,22.69,22.77,58200.0,21.1934,21.2587,21.1747,21.2494,58200.0
2008-06-02 14:30:00,22.77,22.83,22.77,22.81,63400.0,21.2494,21.3054,21.2494,21.2867,63400.0
2008-06-02 15:00:00,22.8,22.89,22.72,22.86,91000.0,21.2774,21.3613,21.2027,21.3333,91000.0
2008-06-02 15:30:00,22.88,22.93,22.82,22.85,212400.0,21.352,21.3987,21.296,21.324,212400.0
2008-06-03 09:30:00,22.96,23.05,22.78,22.93,40000.0,21.4267,21.5107,21.2587,21.3987,40000.0
2008-06-03 10:00:00,22.96,23.13,22.95,22.98,58000.0,21.4267,21.5853,21.4173,21.4453,58000.0
2008-06-03 10:30:00,22.97,23.09,22.97,23.02,47600.0,21.436,21.548,21.436,21.4827,47600.0
2008-06-03 11:00:00,23.02,23.06,22.96,23.05,45800.0,21.4827,21.52,21.4267,21.5107,45800.0
2008-06-03 11:30:00,23.05,23.21,22.99,23.17,48400.0,21.5107,21.66,21.4547,21.6226,48400.0
2008-06-03 12:00:00,23.17,23.18,23.09,23.09,40800.0,21.6226,21.632,21.548,21.548,40800.0
2008-06-03 12:30:00,23.09,23.15,23.05,23.08,27000.0,21.548,21.604,21.5107,21.5387,27000.0
2008-06-03 13:00:00,23.1,23.13,23.0,23.0,31800.0,21.5573,21.5853,21.464,21.464,31800.0
2008-06-03 13:30:00,23.0,23.0,22.72,22.79,65000.0,21.464,21.464,21.2027,21.268,65000.0
2008-06-03 14:00:00,22.8,22.88,22.61,22.63,62600.0,21.2774,21.352,21.1,21.1187,62600.0
2008-06-03 14:30:00,22.61,22.81,22.59,22.8,58800.0,21.1,21.2867,21.0814,21.2774,58800.0
2008-06-03 15:00:00,22.8,22.95,22.75,22.9,84800.0,21.2774,21.4173,21.2307,21.3707,84800.0
2008-06-03 15:30:00,22.93,23.0,22.89,22.95,84000.0,21.3987,21.464,21.3613,21.4173,84000.0
2008-06-04 09:30:00,22.91,22.97,22.81,22.81,40000.0,21.38,21.436,21.2867,21.2867,40000.0
2008-06-04 10:00:00,22.85,22.95,22.77,22.93,48600.0,21.324,21.4173,21.2494,21.3987,48600.0
2008-06-04 10:30:00,22.91,23.12,22.79,23.09,60600.0,21.38,21.576,21.268,21.548,60600.0
2008-06-04 11:00:00,23.08,23.42,23.07,23.36,119800.0,21.5387,21.8559,21.5293,21.8,119800.0
2008-06-04 11:30:00,23.37,23.39,23.25,23.26,36200.0,21.8093,21.828,21.6973,21.7066,36200.0
2008-06-04 12:00:00,23.23,23.39,23.19,23.36,38200.0,21.6786,21.828,21.6413,21.8,38200.0
2008-06-04 12:30:00,23.39,23.45,23.31,23.31,45400.0,21.828,21.8839,21.7533,21.7533,45400.0
2008-06-04 13:00:00,23.29,23.42,23.25,23.38,50000.0,21.7346,21.8559,21.6973,21.8186,50000.0
2008-06-04 13:30:00,23.4,23.43,23.34,23.4,37000.0,21.8373,21.8653,21.7813,21.8373,37000.0
2008-06-04 14:00:00,23.42,23.43,23.13,23.14,59400.0,21.8559,21.8653,21.5853,21.5946,59400.0
2008-06-04 14:30:00,23.13,23.3,23.02,23.02,57200.0,21.5853,21.744,21.4827,21.4827,57200.0
2008-06-04 15:00:00,23.0,23.21,22.99,23.13,88400.0,21.464,21.66,21.4547,21.5853,88400.0
2008-06-04 15:30:00,23.1,23.24,23.09,23.23,152600.0,21.5573,21.688,21.548,21.6786,152600.0
2008-06-05 09:30:00,23.31,23.53,23.18,23.31,112600.0,21.7533,21.9586,21.632,21.7533,112600.0
2008-06-05 10:00:00,23.31,23.53,23.18,23.51,73000.0,21.7533,21.9586,21.632,21.9399,73000.0
2008-06-05 10:30:00,23.5,23.65,23.5,23.63,162000.0,21.9306,22.0706,21.9306,22.0519,162000.0
2008-06-05 11:00:00,23.64,23.75,23.62,23.71,68000.0,22.0613,22.1639,22.0426,22.1266,68000.0
2008-06-05 11:30:00,23.7,23.72,23.66,23.66,71800.0,22.1172,22.1359,22.0799,22.0799,71800.0
2008-06-05 12:00:00,23.66,23.74,23.59,23.72,137800.0,22.0799,22.1546,22.0146,22.1359,137800.0
2008-06-05 12:30:00,23.74,23.89,23.74,23.86,102800.0,22.1546,22.2946,22.1546,22.2666,102800.0
2008-06-05 13:00:00,23.86,23.9,23.82,23.86,67800.0,22.2666,22.3039,22.2292,22.2666,67800.0
2008-06-05 13:30:00,23.86,23.89,23.83,23.86,47200.0,22.2666,22.2946,22.2386,22.2666,47200.0
2008-06-05 14:00:00,23.85,23.86,23.65,23.72,71600.0,22.2572,22.2666,22.0706,22.1359,71600.0
2008-06-05 14:30:00,23.72,23.72,23.6,23.69,141800.0,22.1359,22.1359,22.0239,22.1079,141800.0
2008-06-05 15:00:00,23.71,23.8,23.67,23.75,110200.0,22.1266,22.2106,22.0893,22.1639,110200.0
2008-06-05 15:30:00,23.75,23.81,23.66,23.75,189400.0,22.1639,22.2199,22.0799,22.1639,189400.0
2008-06-06 09:30:00,23.58,23.58,23.37,23.43,79400.0,22.0053,22.0053,21.8093,21.8653,79400.0
2008-06-06 10:00:00,23.43,23.44,23.22,23.43,105000.0,21.8653,21.8746,21.6693,21.8653,105000.0
2008-06-06 10:30:00,23.4,23.51,23.4,23.43,73200.0,21.8373,21.9399,21.8373,21.8653,73200.0
2008-06-06 11:00:00,23.44,23.44,23.25,23.28,66200.0,21.8746,21.8746,21.6973,21.7253,66200.0
2008-06-06 11:30:00,23.27,23.49,23.27,23.37,39400.0,21.716,21.9213,21.716,21.8093,39400.0
2008-06-06 12:00:00,23.37,23.37,23.17,23.2,84200.0,21.8093,21.8093,21.6226,21.6506,84200.0
2008-06-06 12:30:00,23.2,23.25,23.1,23.11,230800.0,21.6506,21.6973,21.5573,21.5667,230800.0
2008-06-06 13:00:00,23.13,23.13,22.93,22.99,148000.0,21.5853,21.5853,21.3987,21.4547,148000.0
2008-06-06 13:30:00,22.98,23.05,22.8,22.91,79800.0,21.4453,21.5107,21.2774,21.38,79800.0
2008-06-06 14:00:00,22.92,22.95,22.69,22.78,139800.0,21.3893,21.4173,21.1747,21.2587,139800.0
2008-06-06 14:30:00,22.79,22.9,22.73,22.8,85400.0,21.268,21.3707,21.212,21.2774,85400.0
2008-06-06 15:00:00,22.8,22.97,22.73,22.8,156200.0,21.2774,21.436,21.212,21.2774,156200.0
2008-06-06 15:30:00,22.79,22.84,22.61,22.62,179800.0,21.268,21.3147,21.1,21.1094,179800.0
2008-06-09 09:30:00,22.65,22.87,22.4,22.6,55000.0,21.1374,21.3427,20.9041,21.0907,55000.0
2008-06-09 10:00:00,22.6,22.87,22.56,22.86,86800.0,21.0907,21.3427,21.0534,21.3333,86800.0
2008-06-09 10:30:00,22.85,22.92,22.65,22.66,68200.0,21.324,21.3893,21.1374,21.1467,68200.0
2008-06-09 11:00:00,22.65,22.83,22.65,22.83,34800.0,21.1374,21.3054,21.1374,21.3054,34800.0
2008-06-09 11:30:00,22.84,22.9,22.82,22.84,35600.0,21.3147,21.3707,21.296,21.3147,35600.0
2008-06-09 12:00:00,22.84,22.9,22.78,22.88,26800.0,21.3147,21.3707,21.2587,21.352,26800.0
2008-06-09 12:30:00,22.88,22.99,22.88,22.95,35600.0,21.352,21.4547,21.352,21.4173,35600.0
2008-06-09 13:00:00,22.95,22.97,22.71,22.84,35400.0,21.4173,21.436,21.1934,21.3147,35400.0
2008-06-09 13:30:00,22.84,22.88,22.7,22.77,79600.0,21.3147,21.352,21.184,21.2494,79600.0
2008-06-09 14:00:00,22.77,22.8,22.52,22.61,87600.0,21.2494,21.2774,21.0161,21.1,87600.0
2008-06-09 14:30:00,22.61,22.69,22.47,22.52,95800.0,21.1,21.1747,20.9694,21.0161,95800.0
2008-06-09 15:00:00,22.5,22.64,22.47,22.56,96400.0,20.9974,21.128,20.9694,21.0534,96400.0
2008-06-09 15:30:00,22.59,22.79,22.58,22.79,107600.0,21.0814,21.268,21.072,21.268,107600.0
2008-06-10 09:30:00,22.52,22.86,22.5,22.77,46000.0,21.0161,21.3333,20.9974,21.2494,46000.0
2008-06-10 10:00:00,22.75,23.07,22.75,23.03,66000.0,21.2307,21.5293,21.2307,21.492,66000.0
2008-06-10 10:30:00,23.05,23.15,22.95,22.99,114000.0,21.5107,21.604,21.4173,21.4547,114000.0
2008-06-10 11:00:00,23.0,23.1,22.84,22.85,66400.0,21.464,21.5573,21.3147,21.324,66400.0
2008-06-10 11:30:00,22.86,22.91,22.78,22.83,55600.0,21.3333,21.38,21.2587,21.3054,55600.0
2008-06-10 12:00:00,22.85,23.06,22.8,23.06,51800.0,21.324,21.52,21.2774,21.52,51800.0
2008-06-10 12:30:00,23.07,23.14,23.02,23.11,37400.0,21.5293,21.5946,21.4827,21.5667,37400.0
2008-06-10 13:00:00,23.1,23.25,23.05,23.25,46400.0,21.5573,21.6973,21.5107,21.6973,46400.0
2008-06-10 13:30:00,23.24,23.25,23.08,23.12,47000.0,21.688,21.6973,21.5387,21.576,47000.0
2008-06-10 14:00:00,23.1,23.11,22.84,22.98,77200.0,21.5573,21.5667,21.3147,21.4453,77200.0
2008-06-10 14:30:00,22.98,23.09,22.92,23.08,76000.0,21.4453,21.548,21.3893,21.5387,76000.0
2008-06-10 15:00:00,23.09,23.11,22.96,23.05,83600.0,21.548,21.5667,21.4267,21.5107,83600.0
2008-06-10 15:30:00,23.09,23.15,23.03,23.08,98400.0,21.548,21.604,21.492,21.5387,98400.0
2008-06-11 09:30:00,22.88,22.95,22.44,22.44,56000.0,21.352,21.4173,20.9414,20.9414,56000.0
2008-06-11 10:00:00,22.44,22.48,22.14,22.18,89000.0,20.9414,20.9787,20.6614,20.6988,89000.0
2008-06-11 10:30:00,22.18,22.3,22.07,22.28,105400.0,20.6988,20.8107,20.5961,20.7921,105400.0
2008-06-11 11:00:00,22.3,22.3,22.13,22.13,69400.0,20.8107,20.8107,20.6521,20.6521,69400.0
2008-06-11 11:30:00,22.14,22.28,22.11,22.25,65200.0,20.6614,20.7921,20.6334,20.7641,65200.0
2008-06-11 12:00:00,22.24,22.26,22.11,22.12,51000.0,20.7548,20.7734,20.6334,20.6428,51000.0
2008-06-11 12:30:00,22.13,22.13,22.03,22.05,67200.0,20.6521,20.6521,20.5588,20.5774,67200.0
2008-06-11 13:00:00,22.08,22.21,22.01,22.15,72800.0,20.6054,20.7268,20.5401,20.6708,72800.0
2008-06-11 13:30:00,22.15,22.19,22.08,22.13,63200.0,20.6708,20.7081,20.6054,20.6521,63200.0
2008-06-11 14:00:00,22.17,22.26,22.11,22.2,73800.0,20.6894,20.7734,20.6334,20.7174,73800.0
2008-06-11 14:30:00,22.2,22.22,22.15,22.15,36600.0,20.7174,20.7361,20.6708,20.6708,36600.0
2008-06-11 15:00:00,22.17,22.2,22.0,22.1,69000.0,20.6894,20.7174,20.5308,20.6241,69000.0
2008-06-11 15:30:00,22.11,22.12,21.89,21.93,128000.0,20.6334,20.6428,20.4281,20.4655,128000.0
2008-06-12 09:30:00,22.02,22.63,21.93,22.47,73000.0,20.5494,21.1187,20.4655,20.9694,73000.0
2008-06-12 10:00:00,22.44,22.46,22.21,22.3,78200.0,20.9414,20.9601,20.7268,20.8107,78200.0
2008-06-12 10:30:00,22.29,22.46,22.28,22.46,51600.0,20.8014,20.9601,20.7921,20.9601,51600.0
2008-06-12 11:00:00,22.47,22.59,22.44,22.51,51200.0,20.9694,21.0814,20.9414,21.0067,51200.0
2008-06-12 11:30:00,22.5,22.52,22.43,22.43,34200.0,20.9974,21.0161,20.9321,20.9321,34200.0
2008-06-12 12:00:00,22.46,22.52,22.41,22.47,40800.0,20.9601,21.0161,20.9134,20.9694,40800.0
2008-06-12 12:30:00,22.45,22.49,22.41,22.44,38400.0,20.9507,20.9881,20.9134,20.9414,38400.0
2008-06-12 13:00:00,22.46,22.54,22.39,22.54,123000.0,20.9601,21.0347,20.8947,21.0347,123000.0
2008-06-12 13:30:00,22.53,22.54,22.38,22.41,58000.0,21.0254,21.0347,20.8854,20.9134,58000.0
2008-06-12 14:00:00,22.43,22.48,22.38,22.4,62200.0,20.9321,20.9787,20.8854,20.9041,62200.0
2008-06-12 14:30:00,22.39,22.42,22.26,22.32,81400.0,20.8947,20.9227,20.7734,20.8294,81400.0
2008-06-12 15:00:00,22.33,22.33,22.09,22.11,145000.0,20.8387,20.8387,20.6148,20.6334,145000.0
2008-06-12 15:30:00,22.11,22.29,22.1,22.23,172800.0,20.6334,20.8014,20.6241,20.7454,172800.0
2008-06-13 09:30:00,22.45,22.53,22.35,22.49,49600.0,20.9507,21.0254,20.8574,20.9881,49600.0
2008-06-13 10:00:00,22.49,22.67,22.44,22.59,67400.0,20.9881,21.156,20.9414,21.0814,67400.0
2008-06-13 10:30:00,22.56,22.61,22.32,22.42,99400.0,21.0534,21.1,20.8294,20.9227,99400.0
2008-06-13 11:00:00,22.4,22.55,22.4,22.5,59800.0,20.9041,21.044,20.9041,20.9974,59800.0
2008-06-13 11:30:00,22.5,22.5,22.36,22.36,37600.0,20.9974,20.9974,20.8667,20.8667,37600.0
2008-06-13 12:00:00,22.37,22.38,22.26,22.27,33200.0,20.8761,20.8854,20.7734,20.7827,33200.0
2008-06-13 12:30:00,22.27,22.27,22.13,22.2,56000.0,20.7827,20.7827,20.6521,20.7174,56000.0
2008-06-13 13:00:00,22.2,22.38,22.14,22.3,42600.0,20.7174,20.8854,20.6614,20.8107,42600.0
2008-06-13 13:30:00,22.28,22.3,22.11,22.18,50800.0,20.7921,20.8107,20.6334,20.6988,50800.0
2008-06-13 14:00:00,22.17,22.25,22.09,22.14,41600.0,20.6894,20.7641,20.6148,20.6614,41600.0
2008-06-13 14:30:00,22.15,22.34,22.11,22.32,41600.0,20.6708,20.8481,20.6334,20.8294,41600.0
2008-06-13 15:00:00,22.31,22.38,22.28,22.29,64400.0,20.8201,20.8854,20.7921,20.8014,64400.0
2008-06-13 15:30:00,22.29,22.48,22.26,22.47,93400.0,20.8014,20.9787,20.7734,20.9694,93400.0
2008-06-16 09:30:00,22.46,22.57,22.17,22.25,36400.0,20.9601,21.0627,20.6894,20.7641,36400.0
2008-06-16 10:00:00,22.23,22.36,22.19,22.29,54800.0,20.7454,20.8667,20.7081,20.8014,54800.0
2008-06-16 10:30:00,22.29,22.33,22.1,22.28,68400.0,20.8014,20.8387,20.6241,20.7921,68400.0
2008-06-16 11:00:00,22.25,22.29,22.15,22.24,68400.0,20.7641,20.8014,20.6708,20.7548,68400.0
2008-06-16 11:30:00,22.24,22.4,22.23,22.33,39000.0,20.7548,20.9041,20.7454,20.8387,39000.0
2008-06-16 12:00:00,22.34,22.36,22.24,22.35,30600.0,20.8481,20.8667,20.7548,20.8574,30600.0
2008-06-16 12:30:00,22.36,22.41,22.3,22.41,31200.0,20.8667,20.9134,20.8107,20.9134,31200.0
2008-06-16 13:00:00,22.41,22.52,22.31,22.52,63200.0,20.9134,21.0161,20.8201,21.0161,63200.0
2008-06-16 13:30:00,22.5,22.58,22.36,22.41,64600.0,20.9974,21.072,20.8667,20.9134,64600.0
2008-06-16 14:00:00,22.43,22.45,22.34,22.39,55000.0,20.9321,20.9507,20.8481,20.8947,55000.0
2008-06-16 14:30:00,22.39,22.49,22.38,22.43,60400.0,20.8947,20.9881,20.8854,20.9321,60400.0
2008-06-16 15:00:00,22.44,22.45,22.35,22.36,89200.0,20.9414,20.9507,20.8574,20.8667,89200.0
2008-06-16 15:30:00,22.36,22.43,22.31,22.35,87600.0,20.8667,20.9321,20.8201,20.8574,87600.0
2008-06-17 09:30:00,22.41,22.45,21.82,21.99,63200.0,20.9134,20.9507,20.3628,20.5214,63200.0
2008-06-17 10:00:00,22.02,22.17,22.02,22.13,87200.0,20.5494,20.6894,20.5494,20.6521,87200.0
2008-06-17 10:30:00,22.11,22.33,22.08,22.27,58800.0,20.6334,20.8387,20.6054,20.7827,58800.0
2008-06-17 11:00:00,22.26,22.32,22.2,22.22,64400.0,20.7734,20.8294,20.7174,20.7361,64400.0
2008-06-17 11:30:00,22.22,22.28,22.2,22.25,54400.0,20.7361,20.7921,20.7174,20.7641,54400.0
2008-06-17 12:00:00,22.23,22.33,22.23,22.26,64600.0,20.7454,20.8387,20.7454,20.7734,64600.0
2008-06-17 12:30:00,22.26,22.28,22.18,22.23,85800.0,20.7734,20.7921,20.6988,20.7454,85800.0
2008-06-17 13:00:00,22.22,22.27,22.18,22.24,48400.0,20.7361,20.7827,20.6988,20.7548,48400.0
2008-06-17 13:30:00,22.24,22.24,22.17,22.22,63400.0,20.7548,20.7548,20.6894,20.7361,63400.0
2008-06-17 14:00:00,22.22,22.26,22.2,22.22,64000.0,20.7361,20.7734,20.7174,20.7361,64000.0
2008-06-17 14:30:00,22.22,22.26,22.2,22.23,122600.0,20.7361,20.7734,20.7174,20.7454,122600.0
2008-06-17 15:00:00,22.24,22.25,22.11,22.18,102400.0,20.7548,20.7641,20.6334,20.6988,102400.0
2008-06-17 15:30:00,22.17,22.2,22.04,22.06,181400.0,20.6894,20.7174,20.5681,20.5868,181400.0
2008-06-18 09:30:00,21.93,22.26,21.93,22.21,45000.0,20.4655,20.7734,20.4655,20.7268,45000.0
2008-06-18 10:00:00,22.21,22.25,22.16,22.21,33000.0,20.7268,20.7641,20.6801,20.7268,33000.0
2008-06-18 10:30:00,22.21,22.23,22.09,22.14,48000.0,20.7268,20.7454,20.6148,20.6614,48000.0
2008-06-18 11:00:00,22.14,22.3,22.14,22.27,43600.0,20.6614,20.8107,20.6614,20.7827,43600.0
2008-06-18 11:30:00,22.24,22.43,22.24,22.35,125200.0,20.7548,20.9321,20.7548,20.8574,125200.0
2008-06-18 12:00:00,22.34,22.36,22.33,22.36,42000.0,20.8481,20.8667,20.8387,20.8667,42000.0
2008-06-18 12:30:00,22.34,22.38,22.28,22.32,24600.0,20.8481,20.8854,20.7921,20.8294,24600.0
2008-06-18 13:00:00,22.33,22.33,22.23,22.28,51000.0,20.8387,20.8387,20.7454,20.7921,51000.0
2008-06-18 13:30:00,22.28,22.35,22.25,22.33,51200.0,20.7921,20.8574,20.7641,20.8387,51200.0
2008-06-18 14:00:00,22.33,22.41,22.32,22.35,69400.0,20.8387,20.9134,20.8294,20.8574,69400.0
2008-06-18 14:30:00,22.34,22.57,22.34,22.56,65000.0,20.8481,21.0627,20.8481,21.0534,65000.0
2008-06-18 15:00:00,22.56,22.64,22.49,22.54,98400.0,21.0534,21.128,20.9881,21.0347,98400.0
2008-06-18 15:30:00,22.53,22.56,22.41,22.5,129400.0,21.0254,21.0534,20.9134,20.9974,129400.0
2008-06-19 09:30:00,22.43,22.63,22.27,22.61,183000.0,20.9321,21.1187,20.7827,21.1,183000.0
2008-06-19 10:00:00,22.61,22.96,22.54,22.96,365400.0,21.1,21.4267,21.0347,21.4267,365400.0
2008-06-19 10:30:00,22.97,23.26,22.95,23.26,127000.0,21.436,21.7066,21.4173,21.7066,127000.0
2008-06-19 11:00:00,23.25,23.36,23.2,23.23,140400.0,21.6973,21.8,21.6506,21.6786,140400.0
2008-06-19 11:30:00,23.25,23.42,23.24,23.36,106800.0,21.6973,21.8559,21.688,21.8,106800.0
2008-06-19 12:00:00,23.39,23.86,23.38,23.75,223400.0,21.828,22.2666,21.8186,22.1639,223400.0
2008-06-19 12:30:00,23.75,23.9,23.75,23.86,159800.0,22.1639,22.3039,22.1639,22.2666,159800.0
2008-06-19 13:00:00,23.86,23.97,23.85,23.97,112600.0,22.2666,22.3692,22.2572,22.3692,112600.0
2008-06-19 13:30:00,23.97,24.06,23.79,23.79,179400.0,22.3692,22.4532,22.2012,22.2012,179400.0
2008-06-19 14:00:00,23.79,24.05,23.74,24.0,176000.0,22.2012,22.4439,22.1546,22.3972,176000.0
2008-06-19 14:30:00,24.01,24.19,24.0,24.17,238400.0,22.4065,22.5745,22.3972,22.5559,238400.0
2008-06-19 15:00:00,24.17,24.23,24.0,24.03,214400.0,22.5559,22.6119,22.3972,22.4252,214400.0
2008-06-19 15:30:00,24.03,24.1,23.98,24.08,303800.0,22.4252,22.4905,22.3786,22.4719,303800.0
2008-06-20 09:30:00,23.95,24.34,23.95,24.18,556200.0,22.3506,22.7145,22.3506,22.5652,556200.0
2008-06-20 10:00:00,24.18,24.19,23.84,24.0,273000.0,22.5652,22.5745,22.2479,22.3972,273000.0
2008-06-20 10:30:00,23.99,24.14,23.93,24.11,127400.0,22.3879,22.5279,22.3319,22.4999,127400.0
2008-06-20 11:00:00,24.13,24.31,24.08,24.25,133800.0,22.5185,22.6865,22.4719,22.6305,133800.0
2008-06-20 11:30:00,24.24,24.45,24.2,24.43,111000.0,22.6212,22.8172,22.5839,22.7985,111000.0
2008-06-20 12:00:00,24.43,24.72,24.35,24.72,169400.0,22.7985,23.0691,22.7238,23.0691,169400.0
2008-06-20 12:30:00,24.7,24.86,24.6,24.61,144400.0,23.0505,23.1998,22.9571,22.9665,144400.0
2008-06-20 13:00:00,24.6,24.74,24.42,24.5,120400.0,22.9571,23.0878,22.7892,22.8638,120400.0
2008-06-20 13:30:00,24.5,24.53,24.38,24.48,132400.0,22.8638,22.8918,22.7518,22.8452,132400.0
2008-06-20 14:00:00,24.47,24.55,24.34,24.38,115600.0,22.8358,22.9105,22.7145,22.7518,115600.0
2008-06-20 14:30:00,24.37,24.4,24.14,24.18,182000.0,22.7425,22.7705,22.5279,22.5652,182000.0
2008-06-20 15:00:00,24.2,24.33,24.18,24.22,160400.0,22.5839,22.7052,22.5652,22.6025,160400.0
2008-06-20 15:30:00,24.22,24.43,24.21,24.34,161800.0,22.6025,22.7985,22.5932,22.7145,161800.0
2008-06-23 09:30:00,24.45,24.66,24.29,24.36,110400.0,22.8172,23.0131,22.6678,22.7332,110400.0
2008-06-23 10:00:00,24.36,24.45,24.29,24.35,104400.0,22.7332,22.8172,22.6678,22.7238,104400.0
2008-06-23 10:30:00,24.35,24.43,24.24,24.31,77400.0,22.7238,22.7985,22.6212,22.6865,77400.0
2008-06-23 11:00:00,24.32,24.36,24.18,24.31,119800.0,22.6958,22.7332,22.5652,22.6865,119800.0
2008-06-23 11:30:00,24.32,24.42,24.32,24.4,92600.0,22.6958,22.7892,22.6958,22.7705,92600.0
2008-06-23 12:00:00,24.42,24.42,24.33,24.4,100800.0,22.7892,22.7892,22.7052,22.7705,100800.0
2008-06-23 12:30:00,24.4,24.45,24.33,24.4,113400.0,22.7705,22.8172,22.7052,22.7705,113400.0
2008-06-23 13:00:00,24.42,24.45,24.38,24.39,93000.0,22.7892,22.8172,22.7518,22.7612,93000.0
2008-06-23 13:30:00,24.38,24.5,24.36,24.46,101400.0,22.7518,22.8638,22.7332,22.8265,101400.0
2008-06-23 14:00:00,24.46,24.48,24.36,24.44,107200.0,22.8265,22.8452,22.7332,22.8078,107200.0
2008-06-23 14:30:00,24.43,24.43,24.31,24.36,90800.0,22.7985,22.7985,22.6865,22.7332,90800.0
2008-06-23 15:00:00,24.37,24.43,24.32,24.43,126400.0,22.7425,22.7985,22.6958,22.7985,126400.0
2008-06-23 15:30:00,24.4,24.46,24.35,24.41,187000.0,22.7705,22.8265,22.7238,22.7798,187000.0
2008-06-24 09:30:00,24.33,24.5,24.13,24.25,260000.0,22.7052,22.8638,22.5185,22.6305,260000.0
2008-06-24 10:00:00,24.22,24.54,24.04,24.47,265800.0,22.6025,22.9012,22.4345,22.8358,265800.0
2008-06-24 10:30:00,24.49,24.59,24.37,24.44,306800.0,22.8545,22.9478,22.7425,22.8078,306800.0
2008-06-24 11:00:00,24.43,24.65,24.42,24.49,111600.0,22.7985,23.0038,22.7892,22.8545,111600.0
2008-06-24 11:30:00,24.5,24.78,24.46,24.74,99800.0,22.8638,23.1251,22.8265,23.0878,99800.0
2008-06-24 12:00:00,24.75,24.77,24.62,24.69,74200.0,23.0971,23.1158,22.9758,23.0411,74200.0
2008-06-24 12:30:00,24.68,24.99,24.67,24.94,208800.0,23.0318,23.3211,23.0225,23.2744,208800.0
2008-06-24 13:00:00,24.95,25.16,24.95,25.12,218800.0,23.2838,23.4797,23.2838,23.4424,218800.0
2008-06-24 13:30:00,25.1,25.31,25.06,25.18,262800.0,23.4238,23.6197,23.3864,23.4984,262800.0
2008-06-24 14:00:00,25.17,25.2,24.97,25.11,138400.0,23.4891,23.5171,23.3024,23.4331,138400.0
2008-06-24 14:30:00,25.1,25.11,24.96,25.06,104000.0,23.4238,23.4331,23.2931,23.3864,104000.0
2008-06-24 15:00:00,25.05,25.09,24.88,24.91,167200.0,23.3771,23.4144,23.2184,23.2464,167200.0
2008-06-24 15:30:00,24.91,24.96,24.82,24.83,267400.0,23.2464,23.2931,23.1625,23.1718,267400.0
2008-06-25 09:30:00,24.96,25.08,24.85,24.88,209800.0,23.2931,23.4051,23.1904,23.2184,209800.0
2008-06-25 10:00:00,24.85,24.98,24.84,24.9,86000.0,23.1904,23.3118,23.1811,23.2371,86000.0
2008-06-25 10:30:00,24.93,25.15,24.91,25.1,117600.0,23.2651,23.4704,23.2464,23.4238,117600.0
2008-06-25 11:00:00,25.1,25.25,25.09,25.23,94000.0,23.4238,23.5637,23.4144,23.5451,94000.0
2008-06-25 11:30:00,25.23,25.23,25.05,25.16,72400.0,23.5451,23.5451,23.3771,23.4797,72400.0
2008-06-25 12:00:00,25.15,25.28,25.1,25.28,89600.0,23.4704,23.5917,23.4238,23.5917,89600.0
2008-06-25 12:30:00,25.28,25.42,25.26,25.37,106800.0,23.5917,23.7224,23.5731,23.6757,106800.0
2008-06-25 13:00:00,25.36,25.55,25.34,25.53,143200.0,23.6664,23.8437,23.6477,23.825,143200.0
2008-06-25 13:30:00,25.52,25.65,25.5,25.59,112000.0,23.8157,23.937,23.797,23.881,112000.0
2008-06-25 14:00:00,25.58,25.75,25.55,25.56,160000.0,23.8717,24.0303,23.8437,23.853,160000.0
2008-06-25 14:30:00,25.54,25.71,25.49,25.61,229800.0,23.8344,23.993,23.7877,23.8997,229800.0
2008-06-25 15:00:00,25.58,25.75,25.47,25.58,205000.0,23.8717,24.0303,23.769,23.8717,205000.0
2008-06-25 15:30:00,25.56,25.61,25.3,25.56,352800.0,23.853,23.8997,23.6104,23.853,352800.0
2008-06-26 09:30:00,25.35,25.35,25.07,25.18,132600.0,23.6571,23.6571,23.3958,23.4984,132600.0
2008-06-26 10:00:00,25.25,25.32,25.1,25.28,96600.0,23.5637,23.6291,23.4238,23.5917,96600.0
2008-06-26 10:30:00,25.25,25.27,25.01,25.03,191400.0,23.5637,23.5824,23.3398,23.3584,191400.0
2008-06-26 11:00:00,25.03,25.03,24.86,24.9,115200.0,23.3584,23.3584,23.1998,23.2371,115200.0
2008-06-26 11:30:00,24.9,25.0,24.84,24.94,97600.0,23.2371,23.3304,23.1811,23.2744,97600.0
2008-06-26 12:00:00,24.93,24.95,24.62,24.62,109200.0,23.2651,23.2838,22.9758,22.9758,109200.0
2008-06-26 12:30:00,24.62,24.64,24.27,24.38,156600.0,22.9758,22.9945,22.6492,22.7518,156600.0
2008-06-26 13:00:00,24.39,24.48,24.27,24.29,134800.0,22.7612,22.8452,22.6492,22.6678,134800.0
2008-06-26 13:30:00,24.29,24.38,24.22,24.38,100800.0,22.6678,22.7518,22.6025,22.7518,100800.0
2008-06-26 14:00:00,24.38,24.46,24.18,24.25,116000.0,22.7518,22.8265,22.5652,22.6305,116000.0
2008-06-26 14:30:00,24.24,24.25,24.01,24.03,171200.0,22.6212,22.6305,22.4065,22.4252,171200.0
2008-06-26 15:00:00,24.04,24.25,24.03,24.22,150200.0,22.4345,22.6305,22.4252,22.6025,150200.0
2008-06-26 15:30:00,24.23,24.31,24.1,24.14,171000.0,22.6119,22.6865,22.4905,22.5279,171000.0
2008-06-27 09:30:00,24.24,24.88,23.89,24.33,205000.0,22.6212,23.2184,22.2946,22.7052,205000.0
2008-06-27 10:00:00,24.36,24.57,24.28,24.28,105600.0,22.7332,22.9291,22.6585,22.6585,105600.0
2008-06-27 10:30:00,24.29,24.48,24.12,24.15,90800.0,22.6678,22.8452,22.5092,22.5372,90800.0
2008-06-27 11:00:00,24.16,24.3,24.09,24.29,61200.0,22.5465,22.6772,22.4812,22.6678,61200.0
2008-06-27 11:30:00,24.28,24.29,24.2,24.24,44200.0,22.6585,22.6678,22.5839,22.6212,44200.0
2008-06-27 12:00:00,24.23,24.34,24.22,24.34,57400.0,22.6119,22.7145,22.6025,22.7145,57400.0
2008-06-27 12:30:00,24.34,24.35,24.17,24.2,53400.0,22.7145,22.7238,22.5559,22.5839,53400.0
2008-06-27 13:00:00,24.2,24.24,23.97,24.0,69400.0,22.5839,22.6212,22.3692,22.3972,69400.0
2008-06-27 13:30:00,23.99,24.05,23.89,23.97,124400.0,22.3879,22.4439,22.2946,22.3692,124400.0
2008-06-27 14:00:00,23.98,24.35,23.97,24.25,102600.0,22.3786,22.7238,22.3692,22.6305,102600.0
2008-06-27 14:30:00,24.25,24.29,24.1,24.15,91400.0,22.6305,22.6678,22.4905,22.5372,91400.0
2008-06-27 15:00:00,24.18,24.23,24.03,24.06,119400.0,22.5652,22.6119,22.4252,22.4532,119400.0
2008-06-27 15:30:00,24.05,24.17,23.93,23.93,171600.0,22.4439,22.5559,22.3319,22.3319,171600.0
2008-06-30 09:30:00,23.84,23.86,22.9,23.53,176800.0,22.2479,22.2666,21.3707,21.9586,176800.0
2008-06-30 10:00:00,23.55,23.82,23.43,23.81,160400.0,21.9773,22.2292,21.8653,22.2199,160400.0
2008-06-30 10:30:00,23.81,24.0,23.8,23.96,130200.0,22.2199,22.3972,22.2106,22.3599,130200.0
2008-06-30 11:00:00,23.99,24.21,23.96,24.18,118400.0,22.3879,22.5932,22.3599,22.5652,118400.0
2008-06-30 11:30:00,24.18,24.28,24.14,24.24,151600.0,22.5652,22.6585,22.5279,22.6212,151600.0
2008-06-30 12:00:00,24.25,24.36,24.24,24.31,145400.0,22.6305,22.7332,22.6212,22.6865,145400.0
2008-06-30 12:30:00,24.32,24.5,24.3,24.46,275200.0,22.6958,22.8638,22.6772,22.8265,275200.0
2008-06-30 13:00:00,24.46,24.49,24.39,24.41,71200.0,22.8265,22.8545,22.7612,22.7798,71200.0
2008-06-30 13:30:00,24.4,24.41,24.21,24.35,77400.0,22.7705,22.7798,22.5932,22.7238,77400.0
2008-06-30 14:00:00,24.34,24.46,24.28,24.43,109800.0,22.7145,22.8265,22.6585,22.7985,109800.0
2008-06-30 14:30:00,24.42,24.48,24.36,24.4,104400.0,22.7892,22.8452,22.7332,22.7705,104400.0
2008-06-30 15:00:00,24.4,24.49,24.34,24.43,98600.0,22.7705,22.8545,22.7145,22.7985,98600.0
2008-06-30 15:30:00,24.43,24.58,24.28,24.35,213200.0,22.7985,22.9385,22.6585,22.7238,213200.0
2008-07-01 09:30:00,24.31,24.31,23.68,23.78,123000.0,22.6865,22.6865,22.0986,22.1919,123000.0
2008-07-01 10:00:00,23.81,24.13,23.71,23.77,125600.0,22.2199,22.5185,22.1266,22.1826,125600.0
2008-07-01 10:30:00,23.77,23.91,23.73,23.83,100600.0,22.1826,22.3132,22.1452,22.2386,100600.0
2008-07-01 11:00:00,23.81,23.93,23.8,23.86,117600.0,22.2199,22.3319,22.2106,22.2666,117600.0
2008-07-01 11:30:00,23.86,23.91,23.75,23.82,83000.0,22.2666,22.3132,22.1639,22.2292,83000.0
2008-07-01 12:00:00,23.82,23.82,23.47,23.49,154800.0,22.2292,22.2292,21.9026,21.9213,154800.0
2008-07-01 12:30:00,23.49,23.59,23.43,23.49,125000.0,21.9213,22.0146,21.8653,21.9213,125000.0
2008-07-01 13:00:00,23.47,23.55,23.31,23.36,172800.0,21.9026,21.9773,21.7533,21.8,172800.0
2008-07-01 13:30:00,23.36,23.65,23.3,23.6,150800.0,21.8,22.0706,21.744,22.0239,150800.0
2008-07-01 14:00:00,23.6,23.94,23.59,23.88,192600.0,22.0239,22.3412,22.0146,22.2852,192600.0
2008-07-01 14:30:00,23.87,24.1,23.86,23.99,147400.0,22.2759,22.4905,22.2666,22.3879,147400.0
2008-07-01 15:00:00,23.99,24.02,23.86,23.95,161800.0,22.3879,22.4159,22.2666,22.3506,161800.0
2008-07-01 15:30:00,23.93,24.26,23.85,24.14,267200.0,22.3319,22.6399,22.2572,22.5279,267200.0
2008-07-02 09:30:00,24.12,24.3,23.7,23.75,122800.0,22.5092,22.6772,22.1172,22.1639,122800.0
2008-07-02 10:00:00,23.8,23.86,23.44,23.47,224200.0,22.2106,22.2666,21.8746,21.9026,224200.0
2008-07-02 10:30:00,23.47,23.49,23.2,23.25,142800.0,21.9026,21.9213,21.6506,21.6973,142800.0
2008-07-02 11:00:00,23.24,23.24,23.03,23.07,143400.0,21.688,21.688,21.492,21.5293,143400.0
2008-07-02 11:30:00,23.07,23.11,22.83,22.88,235400.0,21.5293,21.5667,21.3054,21.352,235400.0
2008-07-02 12:00:00,22.89,22.93,22.57,22.64,177800.0,21.3613,21.3987,21.0627,21.128,177800.0
2008-07-02 12:30:00,22.64,23.06,22.61,23.06,147400.0,21.128,21.52,21.1,21.52,147400.0
2008-07-02 13:00:00,23.04,23.06,22.72,22.87,109800.0,21.5013,21.52,21.2027,21.3427,109800.0
2008-07-02 13:30:00,22.86,23.03,22.86,22.97,113000.0,21.3333,21.492,21.3333,21.436,113000.0
2008-07-02 14:00:00,22.98,23.05,22.79,22.82,121200.0,21.4453,21.5107,21.268,21.296,121200.0
2008-07-02 14:30:00,22.81,22.86,22.65,22.68,111600.0,21.2867,21.3333,21.1374,21.1654,111600.0
2008-07-02 15:00:00,22.67,22.78,22.42,22.46,199800.0,21.156,21.2587,20.9227,20.9601,199800.0
2008-07-02 15:30:00,22.46,22.5,22.36,22.41,249600.0,20.9601,20.9974,20.8667,20.9134,249600.0
2008-07-03 09:30:00,22.38,22.47,21.77,21.91,157200.0,20.8854,20.9694,20.3161,20.4468,157200.0
2008-07-03 10:00:00,21.92,22.31,21.65,22.28,182800.0,20.4561,20.8201,20.2042,20.7921,182800.0
2008-07-03 10:30:00,22.28,22.6,22.22,22.56,135200.0,20.7921,21.0907,20.7361,21.0534,135200.0
2008-07-03 11:00:00,22.55,22.66,22.5,22.55,154000.0,21.044,21.1467,20.9974,21.044,154000.0
2008-07-03 11:30:00,22.58,22.58,22.34,22.36,111400.0,21.072,21.072,20.8481,20.8667,111400.0
2008-07-03 12:00:00,22.38,22.42,22.19,22.38,106800.0,20.8854,20.9227,20.7081,20.8854,106800.0
2008-07-03 12:30:00,22.36,22.38,22.12,22.13,110800.0,20.8667,20.8854,20.6428,20.6521,110800.0
2008-07-07 09:30:00,22.17,22.72,22.13,22.7,102000.0,20.6894,21.2027,20.6521,21.184,102000.0
2008-07-07 10:00:00,22.72,22.81,22.54,22.66,59600.0,21.2027,21.2867,21.0347,21.1467,59600.0
2008-07-07 10:30:00,22.67,22.74,22.58,22.68,61600.0,21.156,21.2214,21.072,21.1654,61600.0
2008-07-07 11:00:00,22.7,22.78,22.52,22.77,92600.0,21.184,21.2587,21.0161,21.2494,92600.0
2008-07-07 11:30:00,22.78,22.82,22.64,22.77,60000.0,21.2587,21.296,21.128,21.2494,60000.0
2008-07-07 12:00:00,22.76,22.76,22.32,22.42,84400.0,21.24,21.24,20.8294,20.9227,84400.0
2008-07-07 12:30:00,22.43,22.57,22.25,22.25,128400.0,20.9321,21.0627,20.7641,20.7641,128400.0
2008-07-07 13:00:00,22.25,22.4,22.15,22.25,84200.0,20.7641,20.9041,20.6708,20.7641,84200.0
2008-07-07 13:30:00,22.25,22.45,22.19,22.25,115400.0,20.7641,20.9507,20.7081,20.7641,115400.0
2008-07-07 14:00:00,22.25,22.39,22.2,22.32,111800.0,20.7641,20.8947,20.7174,20.8294,111800.0
2008-07-07 14:30:00,22.33,22.38,22.14,22.24,111400.0,20.8387,20.8854,20.6614,20.7548,111400.0
2008-07-07 15:00:00,22.26,22.64,22.26,22.63,159600.0,20.7734,21.128,20.7734,21.1187,159600.0
2008-07-07 15:30:00,22.66,22.76,22.49,22.5,135400.0,21.1467,21.24,20.9881,20.9974,135400.0
2008-07-08 09:30:00,22.45,22.81,22.38,22.43,147400.0,20.9507,21.2867,20.8854,20.9321,147400.0
2008-07-08 10:00:00,22.43,22.48,22.14,22.35,142400.0,20.9321,20.9787,20.6614,20.8574,142400.0
2008-07-08 10:30:00,22.36,22.45,22.09,22.25,93000.0,20.8667,20.9507,20.6148,20.7641,93000.0
2008-07-08 11:00:00,22.29,22.63,22.21,22.6,161000.0,20.8014,21.1187,20.7268,21.0907,161000.0
2008-07-08 11:30:00,22.6,22.6,22.49,22.53,94200.0,21.0907,21.0907,20.9881,21.0254,94200.0
2008-07-08 12:00:00,22.52,22.76,22.46,22.73,169600.0,21.0161,21.24,20.9601,21.212,169600.0
2008-07-08 12:30:00,22.74,22.83,22.67,22.68,111800.0,21.2214,21.3054,21.156,21.1654,111800.0
2008-07-08 13:00:00,22.68,22.77,22.53,22.61,82600.0,21.1654,21.2494,21.0254,21.1,82600.0
2008-07-08 13:30:00,22.61,22.73,22.56,22.68,123800.0,21.1,21.212,21.0534,21.1654,123800.0
2008-07-08 14:00:00,22.68,22.93,22.64,22.9,146800.0,21.1654,21.3987,21.128,21.3707,146800.0
2008-07-08 14:30:00,22.91,23.32,22.89,23.32,142400.0,21.38,21.7626,21.3613,21.7626,142400.0
2008-07-08 15:00:00,23.33,23.37,23.22,23.31,221000.0,21.772,21.8093,21.6693,21.7533,221000.0
2008-07-08 15:30:00,23.32,23.45,23.28,23.45,202800.0,21.7626,21.8839,21.7253,21.8839,202800.0
2008-07-09 09:30:00,23.63,23.63,23.0,23.11,53200.0,22.0519,22.0519,21.464,21.5667,53200.0
2008-07-09 10:00:00,23.11,23.3,23.1,23.26,55400.0,21.5667,21.744,21.5573,21.7066,55400.0
2008-07-09 10:30:00,23.23,23.28,23.04,23.27,78200.0,21.6786,21.7253,21.5013,21.716,78200.0
2008-07-09 11:00:00,23.27,23.39,23.18,23.38,83000.0,21.716,21.828,21.632,21.8186,83000.0
2008-07-09 11:30:00,23.38,23.42,23.06,23.13,65400.0,21.8186,21.8559,21.52,21.5853,65400.0
2008-07-09 12:00:00,23.11,23.26,23.06,23.26,65800.0,21.5667,21.7066,21.52,21.7066,65800.0
2008-07-09 12:30:00,23.26,23.29,23.14,23.18,76400.0,21.7066,21.7346,21.5946,21.632,76400.0
2008-07-09 13:00:00,23.18,23.25,23.13,23.18,88800.0,21.632,21.6973,21.5853,21.632,88800.0
2008-07-09 13:30:00,23.2,23.43,23.19,23.42,62600.0,21.6506,21.8653,21.6413,21.8559,62600.0
2008-07-09 14:00:00,23.42,23.45,23.27,23.33,112800.0,21.8559,21.8839,21.716,21.772,112800.0
2008-07-09 14:30:00,23.33,23.34,23.11,23.15,143400.0,21.772,21.7813,21.5667,21.604,143400.0
2008-07-09 15:00:00,23.15,23.23,23.04,23.09,134600.0,21.604,21.6786,21.5013,21.548,134600.0
2008-07-09 15:30:00,23.08,23.15,22.93,22.93,189000.0,21.5387,21.604,21.3987,21.3987,189000.0
2008-07-10 09:30:00,22.96,23.32,22.96,23.17,83000.0,21.4267,21.7626,21.4267,21.6226,83000.0
2008-07-10 10:00:00,23.17,23.27,22.89,23.07,151200.0,21.6226,21.716,21.3613,21.5293,151200.0
2008-07-10 10:30:00,23.09,23.51,23.07,23.32,72000.0,21.548,21.9399,21.5293,21.7626,72000.0
2008-07-10 11:00:00,23.3,23.46,23.02,23.14,73200.0,21.744,21.8933,21.4827,21.5946,73200.0
2008-07-10 11:30:00,23.11,23.44,23.09,23.43,46400.0,21.5667,21.8746,21.548,21.8653,46400.0
2008-07-10 12:00:00,23.44,23.56,23.36,23.42,50800.0,21.8746,21.9866,21.8,21.8559,50800.0
2008-07-10 12:30:00,23.42,23.45,23.22,23.25,43800.0,21.8559,21.8839,21.6693,21.6973,43800.0
2008-07-10 13:00:00,23.25,23.51,23.25,23.45,84200.0,21.6973,21.9399,21.6973,21.8839,84200.0
2008-07-10 13:30:00,23.45,23.63,23.43,23.5,68800.0,21.8839,22.0519,21.8653,21.9306,68800.0
2008-07-10 14:00:00,23.47,23.53,23.17,23.29,91600.0,21.9026,21.9586,21.6226,21.7346,91600.0
2008-07-10 14:30:00,23.27,23.32,23.03,23.1,119200.0,21.716,21.7626,21.492,21.5573,119200.0
2008-07-10 15:00:00,23.1,23.47,23.07,23.38,136400.0,21.5573,21.9026,21.5293,21.8186,136400.0
2008-07-10 15:30:00,23.39,23.58,23.22,23.48,186200.0,21.828,22.0053,21.6693,21.9119,186200.0
2008-07-11 09:30:00,23.35,23.87,23.17,23.84,244400.0,21.7906,22.2759,21.6226,22.2479,244400.0
2008-07-11 10:00:00,23.79,23.92,23.51,23.66,221400.0,22.2012,22.3226,21.9399,22.0799,221400.0
2008-07-11 10:30:00,23.66,23.7,23.47,23.65,222800.0,22.0799,22.1172,21.9026,22.0706,222800.0
2008-07-11 11:00:00,23.63,23.74,23.53,23.59,195600.0,22.0519,22.1546,21.9586,22.0146,195600.0
2008-07-11 11:30:00,23.55,23.77,23.52,23.75,149000.0,21.9773,22.1826,21.9493,22.1639,149000.0
2008-07-11 12:00:00,23.77,24.21,23.67,23.85,289800.0,22.1826,22.5932,22.0893,22.2572,289800.0
2008-07-11 12:30:00,23.85,23.91,23.67,23.7,199000.0,22.2572,22.3132,22.0893,22.1172,199000.0
2008-07-11 13:00:00,23.69,23.89,23.65,23.83,210800.0,22.1079,22.2946,22.0706,22.2386,210800.0
2008-07-11 13:30:00,23.8,24.14,23.79,24.0,192800.0,22.2106,22.5279,22.2012,22.3972,192800.0
2008-07-11 14:00:00,24.0,24.23,23.98,24.02,270200.0,22.3972,22.6119,22.3786,22.4159,270200.0
2008-07-11 14:30:00,24.05,24.54,23.95,24.49,264800.0,22.4439,22.9012,22.3506,22.8545,264800.0
2008-07-11 15:00:00,24.5,24.82,24.36,24.38,281000.0,22.8638,23.1625,22.7332,22.7518,281000.0
2008-07-11 15:30:00,24.37,24.61,24.2,24.49,340200.0,22.7425,22.9665,22.5839,22.8545,340200.0
2008-07-14 09:30:00,25.14,26.0,25.0,25.77,392600.0,23.4611,24.2636,23.3304,24.049,392600.0
2008-07-14 10:00:00,25.74,25.75,25.43,25.5,447600.0,24.021,24.0303,23.7317,23.797,447600.0
2008-07-14 10:30:00,25.5,25.59,25.24,25.37,228200.0,23.797,23.881,23.5544,23.6757,228200.0
2008-07-14 11:00:00,25.36,25.44,25.17,25.35,146200.0,23.6664,23.741,23.4891,23.6571,146200.0
2008-07-14 11:30:00,25.36,25.41,25.05,25.21,143600.0,23.6664,23.7131,23.3771,23.5264,143600.0
2008-07-14 12:00:00,25.18,25.3,25.11,25.25,125000.0,23.4984,23.6104,23.4331,23.5637,125000.0
2008-07-14 12:30:00,25.25,25.46,25.23,25.31,137000.0,23.5637,23.7597,23.5451,23.6197,137000.0
2008-07-14 13:00:00,25.32,25.43,25.29,25.36,127000.0,23.6291,23.7317,23.6011,23.6664,127000.0
2008-07-14 13:30:00,25.36,25.53,25.27,25.52,144800.0,23.6664,23.825,23.5824,23.8157,144800.0
2008-07-14 14:00:00,25.51,25.65,25.48,25.61,142400.0,23.8064,23.937,23.7784,23.8997,142400.0
2008-07-14 14:30:00,25.61,25.92,25.61,25.84,260800.0,23.8997,24.189,23.8997,24.1143,260800.0
2008-07-14 15:00:00,25.84,26.1,25.73,26.08,469400.0,24.1143,24.357,24.0117,24.3383,469400.0
2008-07-14 15:30:00,26.08,26.2,26.03,26.05,334400.0,24.3383,24.4503,24.2916,24.3103,334400.0
2008-07-15 09:30:00,26.05,26.28,25.66,25.79,255800.0,24.3103,24.525,23.9464,24.0677,255800.0
2008-07-15 10:00:00,25.77,25.81,25.58,25.61,246200.0,24.049,24.0863,23.8717,23.8997,246200.0
2008-07-15 10:30:00,25.6,25.7,25.56,25.61,223200.0,23.8904,23.9837,23.853,23.8997,223200.0
2008-07-15 11:00:00,25.62,25.98,25.62,25.86,220400.0,23.909,24.245,23.909,24.133,220400.0
2008-07-15 11:30:00,25.89,26.0,25.74,25.91,144400.0,24.161,24.2636,24.021,24.1797,144400.0
2008-07-15 12:00:00,25.92,25.98,25.75,25.86,110000.0,24.189,24.245,24.0303,24.133,110000.0
2008-07-15 12:30:00,25.85,26.36,25.82,26.36,225200.0,24.1237,24.5996,24.0957,24.5996,225200.0
2008-07-15 13:00:00,26.33,26.48,26.19,26.25,155400.0,24.5716,24.7116,24.441,24.497,155400.0
2008-07-15 13:30:00,26.25,26.29,26.11,26.25,200600.0,24.497,24.5343,24.3663,24.497,200600.0
2008-07-15 14:00:00,26.26,26.33,26.08,26.22,253400.0,24.5063,24.5716,24.3383,24.469,253400.0
2008-07-15 14:30:00,26.24,26.33,26.15,26.28,200600.0,24.4876,24.5716,24.4036,24.525,200600.0
2008-07-15 15:00:00,26.26,26.47,26.23,26.25,326400.0,24.5063,24.7023,24.4783,24.497,326400.0
2008-07-15 15:30:00,26.26,26.48,26.21,26.35,536000.0,24.5063,24.7116,24.4596,24.5903,536000.0
2008-07-16 09:30:00,26.64,27.8,26.64,27.36,440200.0,24.8609,25.9434,24.8609,25.5328,440200.0
2008-07-16 10:00:00,27.36,27.36,26.49,26.66,380600.0,25.5328,25.5328,24.7209,24.8796,380600.0
2008-07-16 10:30:00,26.66,26.91,26.54,26.84,323800.0,24.8796,25.1129,24.7676,25.0476,323800.0
2008-07-16 11:00:00,26.85,27.08,26.8,26.85,179400.0,25.0569,25.2715,25.0102,25.0569,179400.0
2008-07-16 11:30:00,26.82,26.9,26.71,26.8,149200.0,25.0289,25.1035,24.9262,25.0102,149200.0
2008-07-16 12:00:00,26.8,27.18,26.78,27.16,185000.0,25.0102,25.3648,24.9916,25.3462,185000.0
2008-07-16 12:30:00,27.14,27.18,26.99,27.14,140600.0,25.3275,25.3648,25.1875,25.3275,140600.0
2008-07-16 13:00:00,27.13,27.3,27.09,27.18,217800.0,25.3182,25.4768,25.2809,25.3648,217800.0
2008-07-16 13:30:00,27.2,27.31,27.18,27.23,106800.0,25.3835,25.4862,25.3648,25.4115,106800.0
2008-07-16 14:00:00,27.21,27.49,27.07,27.45,160200.0,25.3928,25.6541,25.2622,25.6168,160200.0
2008-07-16 14:30:00,27.45,27.49,27.17,27.18,124000.0,25.6168,25.6541,25.3555,25.3648,124000.0
2008-07-16 15:00:00,27.2,27.36,27.16,27.34,173200.0,25.3835,25.5328,25.3462,25.5142,173200.0
2008-07-16 15:30:00,27.36,27.45,27.28,27.35,200200.0,25.5328,25.6168,25.4582,25.5235,200200.0
2008-07-17 09:30:00,27.37,27.52,27.07,27.13,106400.0,25.5422,25.6821,25.2622,25.3182,106400.0
2008-07-17 10:00:00,27.15,27.3,27.02,27.08,138200.0,25.3368,25.4768,25.2155,25.2715,138200.0
2008-07-17 10:30:00,27.08,27.29,26.55,26.55,226800.0,25.2715,25.4675,24.7769,24.7769,226800.0
2008-07-17 11:00:00,26.58,26.73,26.45,26.48,163400.0,24.8049,24.9449,24.6836,24.7116,163400.0
2008-07-17 11:30:00,26.5,26.59,26.4,26.42,204600.0,24.7303,24.8142,24.6369,24.6556,204600.0
2008-07-17 12:00:00,26.39,26.78,26.35,26.78,179000.0,24.6276,24.9916,24.5903,24.9916,179000.0
2008-07-17 12:30:00,26.78,26.89,26.63,26.81,128200.0,24.9916,25.0942,24.8516,25.0196,128200.0
2008-07-17 13:00:00,26.79,27.19,26.78,27.16,163000.0,25.0009,25.3742,24.9916,25.3462,163000.0
2008-07-17 13:30:00,27.17,27.24,27.14,27.15,160600.0,25.3555,25.4208,25.3275,25.3368,160600.0
2008-07-17 14:00:00,27.16,27.25,27.14,27.18,140000.0,25.3462,25.4302,25.3275,25.3648,140000.0
2008-07-17 14:30:00,27.18,27.25,27.15,27.16,136000.0,25.3648,25.4302,25.3368,25.3462,136000.0
2008-07-17 15:00:00,27.18,27.24,27.15,27.15,186200.0,25.3648,25.4208,25.3368,25.3368,186200.0
2008-07-17 15:30:00,27.15,27.28,26.88,27.28,493200.0,25.3368,25.4582,25.0849,25.4582,493200.0
2008-07-18 09:30:00,27.27,27.27,26.44,26.64,214600.0,25.4488,25.4488,24.6743,24.8609,214600.0
2008-07-18 10:00:00,26.62,26.75,26.5,26.54,162400.0,24.8422,24.9636,24.7303,24.7676,162400.0
2008-07-18 10:30:00,26.54,26.7,26.31,26.55,138600.0,24.7676,24.9169,24.5529,24.7769,138600.0
2008-07-18 11:00:00,26.55,26.63,26.39,26.41,163800.0,24.7769,24.8516,24.6276,24.6463,163800.0
2008-07-18 11:30:00,26.43,26.46,26.2,26.41,148200.0,24.6649,24.6929,24.4503,24.6463,148200.0
2008-07-18 12:00:00,26.41,26.52,26.36,26.37,122200.0,24.6463,24.7489,24.5996,24.6089,122200.0
2008-07-18 12:30:00,26.36,26.47,26.23,26.35,116400.0,24.5996,24.7023,24.4783,24.5903,116400.0
2008-07-18 13:00:00,26.38,26.48,26.34,26.39,96400.0,24.6183,24.7116,24.5809,24.6276,96400.0
2008-07-18 13:30:00,26.43,26.46,26.35,26.43,103400.0,24.6649,24.6929,24.5903,24.6649,103400.0
2008-07-18 14:00:00,26.43,26.59,26.39,26.52,134400.0,24.6649,24.8142,24.6276,24.7489,134400.0
2008-07-18 14:30:00,26.54,26.56,26.42,26.52,106200.0,24.7676,24.7863,24.6556,24.7489,106200.0
2008-07-18 15:00:00,26.55,26.61,26.52,26.59,120800.0,24.7769,24.8329,24.7489,24.8142,120800.0
2008-07-18 15:30:00,26.59,26.68,26.49,26.49,247600.0,24.8142,24.8982,24.7209,24.7209,247600.0
2008-07-21 09:30:00,26.63,26.63,26.38,26.55,135000.0,24.8516,24.8516,24.6183,24.7769,135000.0
2008-07-21 10:00:00,26.56,26.61,26.39,26.47,108600.0,24.7863,24.8329,24.6276,24.7023,108600.0
2008-07-21 10:30:00,26.45,26.71,26.41,26.63,98600.0,24.6836,24.9262,24.6463,24.8516,98600.0
2008-07-21 11:00:00,26.64,26.64,26.52,26.57,105800.0,24.8609,24.8609,24.7489,24.7956,105800.0
2008-07-21 11:30:00,26.56,26.58,26.41,26.43,91800.0,24.7863,24.8049,24.6463,24.6649,91800.0
2008-07-21 12:00:00,26.42,26.59,26.41,26.45,144400.0,24.6556,24.8142,24.6463,24.6836,144400.0
2008-07-21 12:30:00,26.44,26.53,26.42,26.48,83600.0,24.6743,24.7583,24.6556,24.7116,83600.0
2008-07-21 13:00:00,26.48,26.57,26.45,26.55,150400.0,24.7116,24.7956,24.6836,24.7769,150400.0
2008-07-21 13:30:00,26.55,26.68,26.53,26.64,96600.0,24.7769,24.8982,24.7583,24.8609,96600.0
2008-07-21 14:00:00,26.67,26.81,26.55,26.71,109000.0,24.8889,25.0196,24.7769,24.9262,109000.0
2008-07-21 14:30:00,26.74,26.97,26.68,26.95,110400.0,24.9542,25.1689,24.8982,25.1502,110400.0
2008-07-21 15:00:00,26.98,26.98,26.61,26.68,271000.0,25.1782,25.1782,24.8329,24.8982,271000.0
2008-07-21 15:30:00,26.65,26.74,26.6,26.64,347600.0,24.8702,24.9542,24.8236,24.8609,347600.0
2008-07-22 09:30:00,27.5,29.08,27.46,28.95,836000.0,25.6635,27.138,25.6261,27.0166,836000.0
2008-07-22 10:00:00,28.98,28.99,28.4,28.5,492800.0,27.0446,27.054,26.5034,26.5967,492800.0
2008-07-22 10:30:00,28.5,28.57,28.22,28.34,431600.0,26.5967,26.662,26.3354,26.4474,431600.0
2008-07-22 11:00:00,28.36,28.45,27.95,28.1,268000.0,26.466,26.55,26.0834,26.2234,268000.0
2008-07-22 11:30:00,28.1,28.32,27.98,28.23,265600.0,26.2234,26.4287,26.1114,26.3447,265600.0
2008-07-22 12:00:00,28.23,28.39,28.16,28.25,169200.0,26.3447,26.494,26.2794,26.3634,169200.0
2008-07-22 12:30:00,28.25,28.33,28.17,28.25,129200.0,26.3634,26.438,26.2887,26.3634,129200.0
2008-07-22 13:00:00,28.25,28.42,28.13,28.36,151400.0,26.3634,26.522,26.2514,26.466,151400.0
2008-07-22 13:30:00,28.35,28.49,28.28,28.49,163800.0,26.4567,26.5874,26.3914,26.5874,163800.0
2008-07-22 14:00:00,28.49,28.63,28.37,28.61,182800.0,26.5874,26.718,26.4754,26.6993,182800.0
2008-07-22 14:30:00,28.61,28.84,28.29,28.45,233800.0,26.6993,26.914,26.4007,26.55,233800.0
2008-07-22 15:00:00,28.48,28.55,28.26,28.35,261800.0,26.578,26.6434,26.3727,26.4567,261800.0
2008-07-22 15:30:00,28.35,29.12,28.31,29.07,462600.0,26.4567,27.1753,26.4194,27.1286,462600.0
2008-07-23 09:30:00,28.68,28.85,27.93,28.66,259200.0,26.7647,26.9233,26.0648,26.746,259200.0
2008-07-23 10:00:00,28.61,28.94,28.56,28.74,149200.0,26.6993,27.0073,26.6527,26.8207,149200.0
2008-07-23 10:30:00,28.71,28.83,28.46,28.72,185200.0,26.7927,26.9047,26.5594,26.802,185200.0
2008-07-23 11:00:00,28.7,28.7,28.43,28.44,142600.0,26.7833,26.7833,26.5314,26.5407,142600.0
2008-07-23 11:30:00,28.43,28.45,28.16,28.21,162600.0,26.5314,26.55,26.2794,26.3261,162600.0
2008-07-23 12:00:00,28.22,28.35,28.0,28.06,185600.0,26.3354,26.4567,26.1301,26.1861,185600.0
2008-07-23 12:30:00,28.06,28.08,27.82,27.94,230400.0,26.1861,26.2047,25.9621,26.0741,230400.0
2008-07-23 13:00:00,27.95,28.0,27.8,27.83,186600.0,26.0834,26.1301,25.9434,25.9714,186600.0
2008-07-23 13:30:00,27.84,27.98,27.58,27.66,212400.0,25.9808,26.1114,25.7381,25.8128,212400.0
2008-07-23 14:00:00,27.67,28.06,27.66,28.03,222400.0,25.8221,26.1861,25.8128,26.1581,222400.0
2008-07-23 14:30:00,28.03,28.16,27.85,27.89,230400.0,26.1581,26.2794,25.9901,26.0274,230400.0
2008-07-23 15:00:00,27.89,27.97,27.79,27.84,170400.0,26.0274,26.1021,25.9341,25.9808,170400.0
2008-07-23 15:30:00,27.84,28.31,27.84,28.28,469200.0,25.9808,26.4194,25.9808,26.3914,469200.0
2008-07-24 09:30:00,28.72,28.72,27.57,27.77,1032600.0,26.802,26.802,25.7288,25.9154,1032600.0
2008-07-24 10:00:00,27.75,28.05,27.61,27.91,252000.0,25.8968,26.1767,25.7661,26.0461,252000.0
2008-07-24 10:30:00,27.91,27.99,27.7,27.73,192400.0,26.0461,26.1208,25.8501,25.8781,192400.0
2008-07-24 11:00:00,27.74,27.77,27.41,27.45,180200.0,25.8874,25.9154,25.5795,25.6168,180200.0
2008-07-24 11:30:00,27.43,27.65,27.36,27.58,234800.0,25.5981,25.8035,25.5328,25.7381,234800.0
2008-07-24 12:00:00,27.58,27.8,27.5,27.52,171600.0,25.7381,25.9434,25.6635,25.6821,171600.0
2008-07-24 12:30:00,27.51,27.7,27.49,27.67,153200.0,25.6728,25.8501,25.6541,25.8221,153200.0
2008-07-24 13:00:00,27.67,27.86,27.5,27.79,162400.0,25.8221,25.9994,25.6635,25.9341,162400.0
2008-07-24 13:30:00,27.79,27.83,27.6,27.66,153400.0,25.9341,25.9714,25.7568,25.8128,153400.0
2008-07-24 14:00:00,27.67,27.68,27.36,27.48,201000.0,25.8221,25.8315,25.5328,25.6448,201000.0
2008-07-24 14:30:00,27.46,27.5,27.36,27.5,99200.0,25.6261,25.6635,25.5328,25.6635,99200.0
2008-07-24 15:00:00,27.48,27.57,27.21,27.26,158600.0,25.6448,25.7288,25.3928,25.4395,158600.0
2008-07-24 15:30:00,27.26,27.29,27.07,27.18,356400.0,25.4395,25.4675,25.2622,25.3648,356400.0
2008-07-25 09:30:00,27.48,27.65,27.18,27.65,141000.0,25.6448,25.8035,25.3648,25.8035,141000.0
2008-07-25 10:00:00,27.66,27.87,27.29,27.38,303800.0,25.8128,26.0088,25.4675,25.5515,303800.0
2008-07-25 10:30:00,27.36,27.75,27.36,27.7,162800.0,25.5328,25.8968,25.5328,25.8501,162800.0
2008-07-25 11:00:00,27.69,27.96,27.61,27.85,91400.0,25.8408,26.0928,25.7661,25.9901,91400.0
2008-07-25 11:30:00,27.84,28.04,27.8,27.92,116400.0,25.9808,26.1674,25.9434,26.0554,116400.0
2008-07-25 12:00:00,27.9,28.27,27.83,28.02,182600.0,26.0368,26.3821,25.9714,26.1487,182600.0
2008-07-25 12:30:00,28.02,28.04,27.95,28.0,94800.0,26.1487,26.1674,26.0834,26.1301,94800.0
2008-07-25 13:00:00,28.01,28.03,27.82,27.92,109400.0,26.1394,26.1581,25.9621,26.0554,109400.0
2008-07-25 13:30:00,27.91,28.03,27.82,27.95,77200.0,26.0461,26.1581,25.9621,26.0834,77200.0
2008-07-25 14:00:00,27.93,28.0,27.83,27.9,89200.0,26.0648,26.1301,25.9714,26.0368,89200.0
2008-07-25 14:30:00,27.88,28.18,27.85,28.16,94800.0,26.0181,26.2981,25.9901,26.2794,94800.0
2008-07-25 15:00:00,28.17,28.18,27.91,28.0,105800.0,26.2887,26.2981,26.0461,26.1301,105800.0
2008-07-25 15:30:00,28.0,28.1,27.96,28.06,137000.0,26.1301,26.2234,26.0928,26.1861,137000.0
2008-07-28 09:30:00,28.05,28.38,27.81,27.81,83000.0,26.1767,26.4847,25.9528,25.9528,83000.0
2008-07-28 10:00:00,27.86,27.95,27.78,27.93,92000.0,25.9994,26.0834,25.9248,26.0648,92000.0
2008-07-28 10:30:00,27.91,27.93,27.75,27.88,78600.0,26.0461,26.0648,25.8968,26.0181,78600.0
2008-07-28 11:00:00,27.9,27.9,27.64,27.68,64000.0,26.0368,26.0368,25.7941,25.8315,64000.0
2008-07-28 11:30:00,27.67,27.77,27.53,27.74,76600.0,25.8221,25.9154,25.6915,25.8874,76600.0
2008-07-28 12:00:00,27.74,27.91,27.72,27.9,51000.0,25.8874,26.0461,25.8688,26.0368,51000.0
2008-07-28 12:30:00,27.9,27.93,27.8,27.85,44200.0,26.0368,26.0648,25.9434,25.9901,44200.0
2008-07-28 13:00:00,27.86,27.95,27.77,27.93,50400.0,25.9994,26.0834,25.9154,26.0648,50400.0
2008-07-28 13:30:00,27.92,27.97,27.88,27.91,63000.0,26.0554,26.1021,26.0181,26.0461,63000.0
2008-07-28 14:00:00,27.91,27.93,27.78,27.8,80800.0,26.0461,26.0648,25.9248,25.9434,80800.0
2008-07-28 14:30:00,27.79,27.97,27.74,27.77,67600.0,25.9341,26.1021,25.8874,25.9154,67600.0
2008-07-28 15:00:00,27.78,27.91,27.78,27.88,70800.0,25.9248,26.0461,25.9248,26.0181,70800.0
2008-07-28 15:30:00,27.9,27.92,27.77,27.84,122800.0,26.0368,26.0554,25.9154,25.9808,122800.0
2008-07-29 09:30:00,27.91,28.58,27.91,28.05,144200.0,26.0461,26.6713,26.0461,26.1767,144200.0
2008-07-29 10:00:00,28.05,28.06,27.82,27.86,178800.0,26.1767,26.1861,25.9621,25.9994,178800.0
2008-07-29 10:30:00,27.86,27.88,27.83,27.86,165400.0,25.9994,26.0181,25.9714,25.9994,165400.0
2008-07-29 11:00:00,27.85,27.88,27.69,27.71,137000.0,25.9901,26.0181,25.8408,25.8595,137000.0
2008-07-29 11:30:00,27.73,27.75,27.68,27.7,167600.0,25.8781,25.8968,25.8315,25.8501,167600.0
2008-07-29 12:00:00,27.7,27.8,27.68,27.8,137400.0,25.8501,25.9434,25.8315,25.9434,137400.0
2008-07-29 12:30:00,27.8,27.81,27.77,27.79,104400.0,25.9434,25.9528,25.9154,25.9341,104400.0
2008-07-29 13:00:00,27.78,27.8,27.72,27.8,133600.0,25.9248,25.9434,25.8688,25.9434,133600.0
2008-07-29 13:30:00,27.8,27.88,27.79,27.84,191400.0,25.9434,26.0181,25.9341,25.9808,191400.0
2008-07-29 14:00:00,27.85,27.89,27.82,27.83,143200.0,25.9901,26.0274,25.9621,25.9714,143200.0
2008-07-29 14:30:00,27.83,27.89,27.72,27.79,225800.0,25.9714,26.0274,25.8688,25.9341,225800.0
2008-07-29 15:00:00,27.8,28.18,27.79,28.14,168600.0,25.9434,26.2981,25.9341,26.2607,168600.0
2008-07-29 15:30:00,28.13,28.21,28.05,28.18,161400.0,26.2514,26.3261,26.1767,26.2981,161400.0
2008-07-30 09:30:00,28.4,28.65,28.0,28.0,152400.0,26.5034,26.7367,26.1301,26.1301,152400.0
2008-07-30 10:00:00,28.02,28.11,27.92,28.05,149400.0,26.1487,26.2327,26.0554,26.1767,149400.0
2008-07-30 10:30:00,28.05,28.08,27.84,27.94,119400.0,26.1767,26.2047,25.9808,26.0741,119400.0
2008-07-30 11:00:00,27.94,28.1,27.91,28.07,92400.0,26.0741,26.2234,26.0461,26.1954,92400.0
2008-07-30 11:30:00,28.08,28.13,27.97,28.04,115400.0,26.2047,26.2514,26.1021,26.1674,115400.0
2008-07-30 12:00:00,28.05,28.07,27.92,28.0,74600.0,26.1767,26.1954,26.0554,26.1301,74600.0
2008-07-30 12:30:00,28.0,28.01,27.88,27.91,83400.0,26.1301,26.1394,26.0181,26.0461,83400.0
2008-07-30 13:00:00,27.91,27.92,27.76,27.86,72400.0,26.0461,26.0554,25.9061,25.9994,72400.0
2008-07-30 13:30:00,27.85,27.95,27.71,27.75,67800.0,25.9901,26.0834,25.8595,25.8968,67800.0
2008-07-30 14:00:00,27.78,28.08,27.73,28.08,95600.0,25.9248,26.2047,25.8781,26.2047,95600.0
2008-07-30 14:30:00,28.06,28.18,28.06,28.16,112400.0,26.1861,26.2981,26.1861,26.2794,112400.0
2008-07-30 15:00:00,28.17,28.27,28.07,28.27,117600.0,26.2887,26.3821,26.1954,26.3821,117600.0
2008-07-30 15:30:00,28.25,28.42,28.25,28.34,202600.0,26.3634,26.522,26.3634,26.4474,202600.0
2008-07-31 09:30:00,28.0,28.31,27.58,28.31,86400.0,26.1301,26.4194,25.7381,26.4194,86400.0
2008-07-31 10:00:00,28.28,28.45,28.08,28.34,82400.0,26.3914,26.55,26.2047,26.4474,82400.0
2008-07-31 10:30:00,28.31,28.46,28.27,28.36,83200.0,26.4194,26.5594,26.3821,26.466,83200.0
2008-07-31 11:00:00,28.36,28.36,28.12,28.12,52400.0,26.466,26.466,26.2421,26.2421,52400.0
2008-07-31 11:30:00,28.12,28.16,28.0,28.01,84400.0,26.2421,26.2794,26.1301,26.1394,84400.0
2008-07-31 12:00:00,28.02,28.06,27.83,27.86,57200.0,26.1487,26.1861,25.9714,25.9994,57200.0
2008-07-31 12:30:00,27.86,27.96,27.84,27.9,65200.0,25.9994,26.0928,25.9808,26.0368,65200.0
2008-07-31 13:00:00,27.9,28.06,27.9,27.95,60200.0,26.0368,26.1861,26.0368,26.0834,60200.0
2008-07-31 13:30:00,27.96,28.08,27.89,27.89,58400.0,26.0928,26.2047,26.0274,26.0274,58400.0
2008-07-31 14:00:00,27.88,27.99,27.85,27.85,54200.0,26.0181,26.1208,25.9901,25.9901,54200.0
2008-07-31 14:30:00,27.86,28.06,27.85,27.95,93200.0,25.9994,26.1861,25.9901,26.0834,93200.0
2008-07-31 15:00:00,27.95,28.06,27.86,27.9,93800.0,26.0834,26.1861,25.9994,26.0368,93800.0
2008-07-31 15:30:00,27.9,27.9,27.64,27.68,206400.0,26.0368,26.0368,25.7941,25.8315,206400.0
2008-08-01 09:30:00,27.68,27.88,26.55,26.72,156400.0,25.8315,26.0181,24.7769,24.9356,156400.0
2008-08-01 10:00:00,26.75,27.06,26.6,26.79,152200.0,24.9636,25.2529,24.8236,25.0009,152200.0
2008-08-01 10:30:00,26.84,27.17,26.8,27.11,96400.0,25.0476,25.3555,25.0102,25.2995,96400.0
2008-08-01 11:00:00,27.17,27.21,27.02,27.14,63200.0,25.3555,25.3928,25.2155,25.3275,63200.0
2008-08-01 11:30:00,27.13,27.43,27.1,27.43,82600.0,25.3182,25.5981,25.2902,25.5981,82600.0
2008-08-01 12:00:00,27.43,27.46,27.23,27.33,67600.0,25.5981,25.6261,25.4115,25.5048,67600.0
2008-08-01 12:30:00,27.32,27.49,27.32,27.34,79400.0,25.4955,25.6541,25.4955,25.5142,79400.0
2008-08-01 13:00:00,27.37,27.64,27.35,27.5,92400.0,25.5422,25.7941,25.5235,25.6635,92400.0
2008-08-01 13:30:00,27.53,27.58,27.43,27.45,73800.0,25.6915,25.7381,25.5981,25.6168,73800.0
2008-08-01 14:00:00,27.47,27.48,27.24,27.3,85400.0,25.6355,25.6448,25.4208,25.4768,85400.0
2008-08-01 14:30:00,27.31,27.34,27.17,27.33,47600.0,25.4862,25.5142,25.3555,25.5048,47600.0
2008-08-01 15:00:00,27.31,27.38,27.2,27.36,78000.0,25.4862,25.5515,25.3835,25.5328,78000.0
2008-08-01 15:30:00,27.35,27.38,27.24,27.26,208200.0,25.5235,25.5515,25.4208,25.4395,208200.0
2008-08-04 09:30:00,27.29,27.38,26.85,26.92,106200.0,25.4675,25.5515,25.0569,25.1222,106200.0
2008-08-04 10:00:00,26.93,26.96,26.75,26.85,63400.0,25.1315,25.1595,24.9636,25.0569,63400.0
2008-08-04 10:30:00,26.85,26.85,26.65,26.72,90200.0,25.0569,25.0569,24.8702,24.9356,90200.0
2008-08-04 11:00:00,26.71,26.79,26.63,26.65,97000.0,24.9262,25.0009,24.8516,24.8702,97000.0
2008-08-04 11:30:00,26.64,26.88,26.63,26.85,176200.0,24.8609,25.0849,24.8516,25.0569,176200.0
2008-08-04 12:00:00,26.86,26.94,26.74,26.85,121800.0,25.0662,25.1409,24.9542,25.0569,121800.0
2008-08-04 12:30:00,26.85,26.88,26.74,26.75,77600.0,25.0569,25.0849,24.9542,24.9636,77600.0
2008-08-04 13:00:00,26.73,26.76,26.65,26.68,101200.0,24.9449,24.9729,24.8702,24.8982,101200.0
2008-08-04 13:30:00,26.66,26.76,26.65,26.75,98000.0,24.8796,24.9729,24.8702,24.9636,98000.0
2008-08-04 14:00:00,26.75,26.93,26.74,26.9,134000.0,24.9636,25.1315,24.9542,25.1035,134000.0
2008-08-04 14:30:00,26.91,27.18,26.85,27.13,148400.0,25.1129,25.3648,25.0569,25.3182,148400.0
2008-08-04 15:00:00,27.14,27.19,26.91,26.93,117800.0,25.3275,25.3742,25.1129,25.1315,117800.0
2008-08-04 15:30:00,26.92,27.07,26.82,26.86,182600.0,25.1222,25.2622,25.0289,25.0662,182600.0
2008-08-05 09:30:00,27.1,27.49,27.02,27.33,167600.0,25.2902,25.6541,25.2155,25.5048,167600.0
2008-08-05 10:00:00,27.33,27.47,27.21,27.31,143800.0,25.5048,25.6355,25.3928,25.4862,143800.0
2008-08-05 10:30:00,27.3,27.47,27.22,27.39,139800.0,25.4768,25.6355,25.4022,25.5608,139800.0
2008-08-05 11:00:00,27.41,27.41,27.24,27.25,74000.0,25.5795,25.5795,25.4208,25.4302,74000.0
2008-08-05 11:30:00,27.27,27.32,27.25,27.32,94600.0,25.4488,25.4955,25.4302,25.4955,94600.0
2008-08-05 12:00:00,27.29,27.31,27.24,27.25,94800.0,25.4675,25.4862,25.4208,25.4302,94800.0
2008-08-05 12:30:00,27.24,27.25,26.88,26.9,164200.0,25.4208,25.4302,25.0849,25.1035,164200.0
2008-08-05 13:00:00,26.89,26.91,26.74,26.86,153800.0,25.0942,25.1129,24.9542,25.0662,153800.0
2008-08-05 13:30:00,26.86,26.89,26.63,26.8,108200.0,25.0662,25.0942,24.8516,25.0102,108200.0
2008-08-05 14:00:00,26.8,26.97,26.58,26.67,209000.0,25.0102,25.1689,24.8049,24.8889,209000.0
2008-08-05 14:30:00,26.7,26.83,26.65,26.76,168600.0,24.9169,25.0382,24.8702,24.9729,168600.0
2008-08-05 15:00:00,26.76,26.89,26.71,26.87,174400.0,24.9729,25.0942,24.9262,25.0755,174400.0
2008-08-05 15:30:00,26.86,27.21,26.83,27.11,353200.0,25.0662,25.3928,25.0382,25.2995,353200.0
2008-08-06 09:30:00,27.0,27.08,26.75,26.83,112400.0,25.1969,25.2715,24.9636,25.0382,112400.0
2008-08-06 10:00:00,26.83,27.02,26.76,26.88,100000.0,25.0382,25.2155,24.9729,25.0849,100000.0
2008-08-06 10:30:00,26.89,26.93,26.71,26.88,70600.0,25.0942,25.1315,24.9262,25.0849,70600.0
2008-08-06 11:00:00,26.86,27.04,26.77,27.04,67400.0,25.0662,25.2342,24.9822,25.2342,67400.0
2008-08-06 11:30:00,27.01,27.01,26.9,26.93,45200.0,25.2062,25.2062,25.1035,25.1315,45200.0
2008-08-06 12:00:00,26.92,27.2,26.82,27.2,149600.0,25.1222,25.3835,25.0289,25.3835,149600.0
2008-08-06 12:30:00,27.18,27.41,27.18,27.37,145600.0,25.3648,25.5795,25.3648,25.5422,145600.0
2008-08-06 13:00:00,27.35,27.37,27.24,27.35,65800.0,25.5235,25.5422,25.4208,25.5235,65800.0
2008-08-06 13:30:00,27.36,27.38,27.18,27.26,90400.0,25.5328,25.5515,25.3648,25.4395,90400.0
2008-08-06 14:00:00,27.27,27.43,27.24,27.42,93400.0,25.4488,25.5981,25.4208,25.5888,93400.0
2008-08-06 14:30:00,27.42,27.83,27.41,27.68,151400.0,25.5888,25.9714,25.5795,25.8315,151400.0
2008-08-06 15:00:00,27.7,27.75,27.5,27.61,116800.0,25.8501,25.8968,25.6635,25.7661,116800.0
2008-08-06 15:30:00,27.6,27.67,27.49,27.58,174800.0,25.7568,25.8221,25.6541,25.7381,174800.0
2008-08-07 09:30:00,27.55,27.55,27.0,27.32,93000.0,25.7101,25.7101,25.1969,25.4955,93000.0
2008-08-07 10:00:00,27.37,27.59,27.34,27.39,81000.0,25.5422,25.7475,25.5142,25.5608,81000.0
2008-08-07 10:30:00,27.36,27.5,27.31,27.46,69000.0,25.5328,25.6635,25.4862,25.6261,69000.0
2008-08-07 11:00:00,27.46,27.56,27.28,27.53,72400.0,25.6261,25.7195,25.4582,25.6915,72400.0
2008-08-07 11:30:00,27.51,27.52,27.41,27.46,60400.0,25.6728,25.6821,25.5795,25.6261,60400.0
2008-08-07 12:00:00,27.47,27.56,27.42,27.5,67400.0,25.6355,25.7195,25.5888,25.6635,67400.0
2008-08-07 12:30:00,27.5,27.74,27.44,27.61,58600.0,25.6635,25.8874,25.6075,25.7661,58600.0
2008-08-07 13:00:00,27.63,27.71,27.56,27.71,44600.0,25.7848,25.8595,25.7195,25.8595,44600.0
2008-08-07 13:30:00,27.7,27.71,27.51,27.54,85000.0,25.8501,25.8595,25.6728,25.7008,85000.0
2008-08-07 14:00:00,27.54,27.63,27.5,27.57,77600.0,25.7008,25.7848,25.6635,25.7288,77600.0
2008-08-07 14:30:00,27.57,27.61,27.52,27.56,83200.0,25.7288,25.7661,25.6821,25.7195,83200.0
2008-08-07 15:00:00,27.55,27.64,27.41,27.55,108800.0,25.7101,25.7941,25.5795,25.7101,108800.0
2008-08-07 15:30:00,27.52,27.53,27.24,27.42,182000.0,25.6821,25.6915,25.4208,25.5888,182000.0
2008-08-08 09:30:00,27.07,27.72,27.07,27.72,64800.0,25.2622,25.8688,25.2622,25.8688,64800.0
2008-08-08 10:00:00,27.71,28.38,27.7,28.23,114600.0,25.8595,26.4847,25.8501,26.3447,114600.0
2008-08-08 10:30:00,28.23,28.23,28.06,28.15,103800.0,26.3447,26.3447,26.1861,26.2701,103800.0
2008-08-08 11:00:00,28.15,28.16,27.93,28.02,78600.0,26.2701,26.2794,26.0648,26.1487,78600.0
2008-08-08 11:30:00,28.03,28.18,27.96,27.99,74800.0,26.1581,26.2981,26.0928,26.1208,74800.0
2008-08-08 12:00:00,27.99,28.06,27.93,28.0,56800.0,26.1208,26.1861,26.0648,26.1301,56800.0
2008-08-08 12:30:00,28.01,28.08,27.95,27.98,41400.0,26.1394,26.2047,26.0834,26.1114,41400.0
2008-08-08 13:00:00,28.0,28.05,27.95,28.04,34000.0,26.1301,26.1767,26.0834,26.1674,34000.0
2008-08-08 13:30:00,28.04,28.21,28.03,28.04,61600.0,26.1674,26.3261,26.1581,26.1674,61600.0
2008-08-08 14:00:00,28.04,28.07,27.98,28.04,92600.0,26.1674,26.1954,26.1114,26.1674,92600.0
2008-08-08 14:30:00,28.04,28.11,27.96,28.0,47200.0,26.1674,26.2327,26.0928,26.1301,47200.0
2008-08-08 15:00:00,28.0,28.1,27.88,27.93,119000.0,26.1301,26.2234,26.0181,26.0648,119000.0
2008-08-08 15:30:00,27.93,28.05,27.86,27.89,146200.0,26.0648,26.1767,25.9994,26.0274,146200.0
2008-08-11 09:30:00,27.95,28.17,27.92,27.96,81200.0,26.0834,26.2887,26.0554,26.0928,81200.0
2008-08-11 10:00:00,27.96,28.16,27.91,28.09,93200.0,26.0928,26.2794,26.0461,26.2141,93200.0
2008-08-11 10:30:00,28.08,28.25,28.07,28.21,90200.0,26.2047,26.3634,26.1954,26.3261,90200.0
2008-08-11 11:00:00,28.19,28.45,28.19,28.44,136000.0,26.3074,26.55,26.3074,26.5407,136000.0
2008-08-11 11:30:00,28.46,28.78,28.44,28.75,88400.0,26.5594,26.858,26.5407,26.83,88400.0
2008-08-11 12:00:00,28.75,29.0,28.75,28.97,156400.0,26.83,27.0633,26.83,27.0353,156400.0
2008-08-11 12:30:00,29.0,29.11,28.92,28.92,114200.0,27.0633,27.166,26.9886,26.9886,114200.0
2008-08-11 13:00:00,28.93,28.93,28.66,28.68,123800.0,26.998,26.998,26.746,26.7647,123800.0
2008-08-11 13:30:00,28.68,28.97,28.68,28.84,139000.0,26.7647,27.0353,26.7647,26.914,139000.0
2008-08-11 14:00:00,28.85,28.87,28.67,28.75,149000.0,26.9233,26.942,26.7553,26.83,149000.0
2008-08-11 14:30:00,28.75,28.83,28.61,28.72,125800.0,26.83,26.9047,26.6993,26.802,125800.0
2008-08-11 15:00:00,28.72,28.87,28.65,28.68,157200.0,26.802,26.942,26.7367,26.7647,157200.0
2008-08-11 15:30:00,28.68,28.93,28.57,28.91,300200.0,26.7647,26.998,26.662,26.9793,300200.0
2008-08-12 09:30:00,28.95,28.97,28.5,28.83,99200.0,27.0166,27.0353,26.5967,26.9047,99200.0
2008-08-12 10:00:00,28.85,28.85,28.38,28.38,106400.0,26.9233,26.9233,26.4847,26.4847,106400.0
2008-08-12 10:30:00,28.38,28.38,28.0,28.1,146000.0,26.4847,26.4847,26.1301,26.2234,146000.0
2008-08-12 11:00:00,28.1,28.55,28.08,28.5,115800.0,26.2234,26.6434,26.2047,26.5967,115800.0
2008-08-12 11:30:00,28.47,28.54,28.3,28.36,63000.0,26.5687,26.634,26.41,26.466,63000.0
2008-08-12 12:00:00,28.36,28.45,28.33,28.35,54600.0,26.466,26.55,26.438,26.4567,54600.0
2008-08-12 12:30:00,28.36,28.36,28.22,28.27,73600.0,26.466,26.466,26.3354,26.3821,73600.0
2008-08-12 13:00:00,28.27,28.41,28.22,28.29,113800.0,26.3821,26.5127,26.3354,26.4007,113800.0
2008-08-12 13:30:00,28.28,28.29,28.18,28.2,55400.0,26.3914,26.4007,26.2981,26.3167,55400.0
2008-08-12 14:00:00,28.2,28.27,28.14,28.25,77800.0,26.3167,26.3821,26.2607,26.3634,77800.0
2008-08-12 14:30:00,28.25,28.43,28.22,28.32,76000.0,26.3634,26.5314,26.3354,26.4287,76000.0
2008-08-12 15:00:00,28.33,28.36,28.2,28.33,132600.0,26.438,26.466,26.3167,26.438,132600.0
2008-08-12 15:30:00,28.33,28.41,28.17,28.38,144200.0,26.438,26.5127,26.2887,26.4847,144200.0
2008-08-13 09:30:00,28.39,28.5,27.85,28.09,69000.0,26.4987,26.6014,25.9947,26.2187,69000.0
2008-08-13 10:00:00,28.07,28.38,28.03,28.16,67400.0,26.2,26.4894,26.1627,26.284,67400.0
2008-08-13 10:30:00,28.13,28.18,27.96,28.16,66400.0,26.256,26.3027,26.0973,26.284,66400.0
2008-08-13 11:00:00,28.16,28.2,27.87,28.03,96400.0,26.284,26.3214,26.0133,26.1627,96400.0
2008-08-13 11:30:00,28.03,28.14,27.94,28.07,93600.0,26.1627,26.2653,26.0787,26.2,93600.0
2008-08-13 12:00:00,28.04,28.06,27.79,27.84,83000.0,26.172,26.1907,25.9387,25.9853,83000.0
2008-08-13 12:30:00,27.84,27.89,27.8,27.86,73800.0,25.9853,26.032,25.948,26.004,73800.0
2008-08-13 13:00:00,27.87,28.2,27.83,28.17,79200.0,26.0133,26.3214,25.976,26.2933,79200.0
2008-08-13 13:30:00,28.18,28.43,28.18,28.35,136400.0,26.3027,26.536,26.3027,26.4614,136400.0
2008-08-13 14:00:00,28.33,28.48,28.3,28.3,76400.0,26.4427,26.5827,26.4147,26.4147,76400.0
2008-08-13 14:30:00,28.29,28.65,28.24,28.6,119200.0,26.4054,26.7414,26.3587,26.6947,119200.0
2008-08-13 15:00:00,28.55,28.6,28.34,28.42,117000.0,26.648,26.6947,26.452,26.5267,117000.0
2008-08-13 15:30:00,28.39,28.5,28.28,28.48,105600.0,26.4987,26.6014,26.396,26.5827,105600.0
2008-08-14 09:30:00,28.33,28.63,28.29,28.61,61400.0,26.4427,26.7227,26.4054,26.704,61400.0
2008-08-14 10:00:00,28.62,28.7,28.47,28.61,67400.0,26.7134,26.788,26.5734,26.704,67400.0
2008-08-14 10:30:00,28.62,29.0,28.62,28.93,76600.0,26.7134,27.0681,26.7134,27.0027,76600.0
2008-08-14 11:00:00,28.96,28.99,28.87,28.96,55200.0,27.0307,27.0587,26.9467,27.0307,55200.0
2008-08-14 11:30:00,28.98,29.0,28.95,29.0,42400.0,27.0494,27.0681,27.0214,27.0681,42400.0
2008-08-14 12:00:00,29.0,29.0,28.9,28.91,91800.0,27.0681,27.0681,26.9747,26.9841,91800.0
2008-08-14 12:30:00,28.91,29.25,28.91,29.2,84600.0,26.9841,27.3014,26.9841,27.2547,84600.0
2008-08-14 13:00:00,29.2,29.3,29.13,29.13,78000.0,27.2547,27.3481,27.1894,27.1894,78000.0
2008-08-14 13:30:00,29.13,29.13,28.84,28.91,76800.0,27.1894,27.1894,26.9187,26.9841,76800.0
2008-08-14 14:00:00,28.9,29.11,28.81,28.88,99400.0,26.9747,27.1707,26.8907,26.956,99400.0
2008-08-14 14:30:00,28.87,28.88,28.65,28.68,93400.0,26.9467,26.956,26.7414,26.7694,93400.0
2008-08-14 15:00:00,28.68,28.71,28.54,28.59,178400.0,26.7694,26.7974,26.6387,26.6854,178400.0
2008-08-14 15:30:00,28.6,28.7,28.52,28.56,198400.0,26.6947,26.788,26.62,26.6574,198400.0
2008-08-15 09:30:00,29.22,29.22,28.69,28.88,173800.0,27.2734,27.2734,26.7787,26.956,173800.0
2008-08-15 10:00:00,28.88,28.88,28.4,28.43,97200.0,26.956,26.956,26.508,26.536,97200.0
2008-08-15 10:30:00,28.43,28.9,28.43,28.83,98200.0,26.536,26.9747,26.536,26.9094,98200.0
2008-08-15 11:00:00,28.84,28.89,28.73,28.82,56800.0,26.9187,26.9654,26.816,26.9,56800.0
2008-08-15 11:30:00,28.8,28.94,28.69,28.78,39400.0,26.8814,27.0121,26.7787,26.8627,39400.0
2008-08-15 12:00:00,28.78,28.78,28.6,28.75,40200.0,26.8627,26.8627,26.6947,26.8347,40200.0
2008-08-15 12:30:00,28.77,28.96,28.76,28.89,66400.0,26.8534,27.0307,26.844,26.9654,66400.0
2008-08-15 13:00:00,28.89,28.93,28.86,28.92,53400.0,26.9654,27.0027,26.9374,26.9934,53400.0
2008-08-15 13:30:00,28.93,28.97,28.88,28.88,38400.0,27.0027,27.0401,26.956,26.956,38400.0
2008-08-15 14:00:00,28.9,28.9,28.7,28.75,68000.0,26.9747,26.9747,26.788,26.8347,68000.0
2008-08-15 14:30:00,28.79,28.79,28.66,28.75,46400.0,26.872,26.872,26.7507,26.8347,46400.0
2008-08-15 15:00:00,28.75,28.91,28.75,28.86,108800.0,26.8347,26.9841,26.8347,26.9374,108800.0
2008-08-15 15:30:00,28.86,28.89,28.77,28.78,88800.0,26.9374,26.9654,26.8534,26.8627,88800.0
2008-08-18 09:30:00,29.07,29.22,28.9,29.08,65400.0,27.1334,27.2734,26.9747,27.1427,65400.0
2008-08-18 10:00:00,29.09,29.14,28.86,29.0,86200.0,27.1521,27.1987,26.9374,27.0681,86200.0
2008-08-18 10:30:00,29.0,29.1,28.95,29.0,98000.0,27.0681,27.1614,27.0214,27.0681,98000.0
2008-08-18 11:00:00,29.0,29.05,28.95,29.0,87800.0,27.0681,27.1147,27.0214,27.0681,87800.0
2008-08-18 11:30:00,29.0,29.01,28.92,28.92,67000.0,27.0681,27.0774,26.9934,26.9934,67000.0
2008-08-18 12:00:00,28.93,29.08,28.84,29.02,166200.0,27.0027,27.1427,26.9187,27.0867,166200.0
2008-08-18 12:30:00,29.04,29.15,28.95,29.05,173600.0,27.1054,27.2081,27.0214,27.1147,173600.0
2008-08-18 13:00:00,29.04,29.22,29.03,29.17,119000.0,27.1054,27.2734,27.0961,27.2267,119000.0
2008-08-18 13:30:00,29.17,29.25,29.09,29.15,113800.0,27.2267,27.3014,27.1521,27.2081,113800.0
2008-08-18 14:00:00,29.16,29.23,29.11,29.15,138200.0,27.2174,27.2827,27.1707,27.2081,138200.0
2008-08-18 14:30:00,29.15,29.19,29.04,29.08,174000.0,27.2081,27.2454,27.1054,27.1427,174000.0
2008-08-18 15:00:00,29.08,29.09,28.93,29.0,140200.0,27.1427,27.1521,27.0027,27.0681,140200.0
2008-08-18 15:30:00,28.99,29.15,28.88,29.01,404200.0,27.0587,27.2081,26.956,27.0774,404200.0
2008-08-19 09:30:00,28.99,29.23,28.65,29.18,148600.0,27.0587,27.2827,26.7414,27.2361,148600.0
2008-08-19 10:00:00,29.18,29.23,28.93,29.05,280200.0,27.2361,27.2827,27.0027,27.1147,280200.0
2008-08-19 10:30:00,29.03,29.2,28.98,29.16,315000.0,27.0961,27.2547,27.0494,27.2174,315000.0
2008-08-19 11:00:00,29.18,29.45,29.11,29.42,119800.0,27.2361,27.4881,27.1707,27.4601,119800.0
2008-08-19 11:30:00,29.42,29.5,29.18,29.22,144200.0,27.4601,27.5347,27.2361,27.2734,144200.0
2008-08-19 12:00:00,29.19,29.22,29.02,29.1,97600.0,27.2454,27.2734,27.0867,27.1614,97600.0
2008-08-19 12:30:00,29.11,29.29,29.09,29.24,90200.0,27.1707,27.3387,27.1521,27.2921,90200.0
2008-08-19 13:00:00,29.23,29.39,29.22,29.28,55200.0,27.2827,27.4321,27.2734,27.3294,55200.0
2008-08-19 13:30:00,29.25,29.48,29.25,29.32,89400.0,27.3014,27.5161,27.3014,27.3667,89400.0
2008-08-19 14:00:00,29.29,29.45,29.2,29.23,106200.0,27.3387,27.4881,27.2547,27.2827,106200.0
2008-08-19 14:30:00,29.23,29.3,29.2,29.25,167400.0,27.2827,27.3481,27.2547,27.3014,167400.0
2008-08-19 15:00:00,29.26,29.28,29.14,29.22,214400.0,27.3107,27.3294,27.1987,27.2734,214400.0
2008-08-19 15:30:00,29.2,29.28,29.1,29.2,254800.0,27.2547,27.3294,27.1614,27.2547,254800.0
2008-08-20 09:30:00,29.0,29.45,28.57,28.9,183000.0,27.0681,27.4881,26.6667,26.9747,183000.0
2008-08-20 10:00:00,28.88,28.99,28.76,28.84,155200.0,26.956,27.0587,26.844,26.9187,155200.0
2008-08-20 10:30:00,28.86,28.98,28.8,28.91,98400.0,26.9374,27.0494,26.8814,26.9841,98400.0
2008-08-20 11:00:00,28.91,28.91,28.75,28.78,66200.0,26.9841,26.9841,26.8347,26.8627,66200.0
2008-08-20 11:30:00,28.75,28.8,28.55,28.68,55000.0,26.8347,26.8814,26.648,26.7694,55000.0
2008-08-20 12:00:00,28.69,28.81,28.61,28.76,90000.0,26.7787,26.8907,26.704,26.844,90000.0
2008-08-20 12:30:00,28.77,28.81,28.5,28.7,180400.0,26.8534,26.8907,26.6014,26.788,180400.0
2008-08-20 13:00:00,28.7,28.89,28.67,28.83,74200.0,26.788,26.9654,26.76,26.9094,74200.0
2008-08-20 13:30:00,28.82,28.84,28.73,28.75,36600.0,26.9,26.9187,26.816,26.8347,36600.0
2008-08-20 14:00:00,28.75,28.75,28.43,28.59,81200.0,26.8347,26.8347,26.536,26.6854,81200.0
2008-08-20 14:30:00,28.6,28.68,28.47,28.68,96000.0,26.6947,26.7694,26.5734,26.7694,96000.0
2008-08-20 15:00:00,28.67,28.75,28.49,28.56,95400.0,26.76,26.8347,26.592,26.6574,95400.0
2008-08-20 15:30:00,28.55,28.73,28.48,28.71,149800.0,26.648,26.816,26.5827,26.7974,149800.0
2008-08-21 09:30:00,28.51,28.68,26.53,27.59,232000.0,26.6107,26.7694,24.7626,25.752,232000.0
2008-08-21 10:00:00,27.59,27.81,27.5,27.67,162400.0,25.752,25.9573,25.668,25.8267,162400.0
2008-08-21 10:30:00,27.67,27.7,27.37,27.43,145600.0,25.8267,25.8547,25.5466,25.6026,145600.0
2008-08-21 11:00:00,27.43,27.45,27.08,27.27,189800.0,25.6026,25.6213,25.276,25.4533,189800.0
2008-08-21 11:30:00,27.28,27.48,27.21,27.43,158400.0,25.4626,25.6493,25.3973,25.6026,158400.0
2008-08-21 12:00:00,27.45,27.6,27.38,27.5,91000.0,25.6213,25.7613,25.556,25.668,91000.0
2008-08-21 12:30:00,27.52,27.74,27.5,27.71,61200.0,25.6867,25.892,25.668,25.864,61200.0
2008-08-21 13:00:00,27.71,27.92,27.67,27.83,78400.0,25.864,26.06,25.8267,25.976,78400.0
2008-08-21 13:30:00,27.86,28.0,27.81,27.9,115800.0,26.004,26.1347,25.9573,26.0413,115800.0
2008-08-21 14:00:00,27.86,28.0,27.86,27.94,114200.0,26.004,26.1347,26.004,26.0787,114200.0
2008-08-21 14:30:00,27.93,28.01,27.89,27.97,51600.0,26.0693,26.144,26.032,26.1067,51600.0
2008-08-21 15:00:00,27.97,28.09,27.93,28.08,121800.0,26.1067,26.2187,26.0693,26.2093,121800.0
2008-08-21 15:30:00,28.08,28.08,27.83,27.84,157000.0,26.2093,26.2093,25.976,25.9853,157000.0
2008-08-22 09:30:00,28.18,28.65,28.13,28.54,79400.0,26.3027,26.7414,26.256,26.6387,79400.0
2008-08-22 10:00:00,28.57,28.6,28.26,28.45,75800.0,26.6667,26.6947,26.3774,26.5547,75800.0
2008-08-22 10:30:00,28.43,28.5,28.35,28.43,173200.0,26.536,26.6014,26.4614,26.536,173200.0
2008-08-22 11:00:00,28.43,28.5,28.36,28.43,387800.0,26.536,26.6014,26.4707,26.536,387800.0
2008-08-22 11:30:00,28.46,28.47,28.34,28.43,31400.0,26.564,26.5734,26.452,26.536,31400.0
2008-08-22 12:00:00,28.42,28.42,28.09,28.18,64000.0,26.5267,26.5267,26.2187,26.3027,64000.0
2008-08-22 12:30:00,28.18,28.27,28.1,28.25,87400.0,26.3027,26.3867,26.228,26.368,87400.0
2008-08-22 13:00:00,28.23,28.45,28.23,28.39,42000.0,26.3494,26.5547,26.3494,26.4987,42000.0
2008-08-22 13:30:00,28.42,28.52,28.33,28.42,57800.0,26.5267,26.62,26.4427,26.5267,57800.0
2008-08-22 14:00:00,28.4,28.53,28.32,28.44,70400.0,26.508,26.6294,26.4334,26.5454,70400.0
2008-08-22 14:30:00,28.46,28.5,28.36,28.47,132600.0,26.564,26.6014,26.4707,26.5734,132600.0
2008-08-22 15:00:00,28.47,28.5,28.39,28.47,106400.0,26.5734,26.6014,26.4987,26.5734,106400.0
2008-08-22 15:30:00,28.48,28.63,28.42,28.46,96400.0,26.5827,26.7227,26.5267,26.564,96400.0
2008-08-25 09:30:00,28.34,28.34,27.53,27.55,74800.0,26.452,26.452,25.696,25.7147,74800.0
2008-08-25 10:00:00,27.56,27.75,27.45,27.71,78000.0,25.724,25.9013,25.6213,25.864,78000.0
2008-08-25 10:30:00,27.71,27.71,27.36,27.44,55400.0,25.864,25.864,25.5373,25.612,55400.0
2008-08-25 11:00:00,27.45,27.47,27.26,27.32,50600.0,25.6213,25.64,25.444,25.5,50600.0
2008-08-25 11:30:00,27.28,27.35,27.18,27.2,62400.0,25.4626,25.528,25.3693,25.388,62400.0
2008-08-25 12:00:00,27.18,27.2,27.09,27.15,48000.0,25.3693,25.388,25.2853,25.3413,48000.0
2008-08-25 12:30:00,27.13,27.18,26.97,27.12,105000.0,25.3226,25.3693,25.1733,25.3133,105000.0
2008-08-25 13:00:00,27.1,27.22,27.08,27.14,44600.0,25.2946,25.4066,25.276,25.332,44600.0
2008-08-25 13:30:00,27.13,27.36,27.1,27.31,61600.0,25.3226,25.5373,25.2946,25.4906,61600.0
2008-08-25 14:00:00,27.33,27.39,27.25,27.37,51400.0,25.5093,25.5653,25.4346,25.5466,51400.0
2008-08-25 14:30:00,27.37,27.48,27.3,27.36,69200.0,25.5466,25.6493,25.4813,25.5373,69200.0
2008-08-25 15:00:00,27.36,27.43,27.32,27.36,87400.0,25.5373,25.6026,25.5,25.5373,87400.0
2008-08-25 15:30:00,27.36,27.45,27.3,27.42,135600.0,25.5373,25.6213,25.4813,25.5933,135600.0
2008-08-26 09:30:00,27.39,27.65,27.23,27.55,80600.0,25.5653,25.808,25.416,25.7147,80600.0
2008-08-26 10:00:00,27.57,27.86,27.54,27.69,93600.0,25.7333,26.004,25.7053,25.8453,93600.0
2008-08-26 10:30:00,27.73,27.97,27.72,27.97,171400.0,25.8827,26.1067,25.8733,26.1067,171400.0
2008-08-26 11:00:00,27.96,28.0,27.79,27.99,95200.0,26.0973,26.1347,25.9387,26.1253,95200.0
2008-08-26 11:30:00,27.98,28.09,27.84,28.05,95200.0,26.116,26.2187,25.9853,26.1813,95200.0
2008-08-26 12:00:00,28.04,28.14,28.02,28.07,58200.0,26.172,26.2653,26.1533,26.2,58200.0
2008-08-26 12:30:00,28.07,28.14,27.97,28.1,41400.0,26.2,26.2653,26.1067,26.228,41400.0
2008-08-26 13:00:00,28.1,28.16,28.03,28.13,65400.0,26.228,26.284,26.1627,26.256,65400.0
2008-08-26 13:30:00,28.12,28.18,28.06,28.11,94600.0,26.2467,26.3027,26.1907,26.2373,94600.0
2008-08-26 14:00:00,28.11,28.11,27.93,27.93,79800.0,26.2373,26.2373,26.0693,26.0693,79800.0
2008-08-26 14:30:00,27.93,28.06,27.86,27.96,60400.0,26.0693,26.1907,26.004,26.0973,60400.0
2008-08-26 15:00:00,27.95,28.07,27.91,28.03,92000.0,26.088,26.2,26.0507,26.1627,92000.0
2008-08-26 15:30:00,28.03,28.23,28.03,28.22,109800.0,26.1627,26.3494,26.1627,26.34,109800.0
2008-08-27 09:30:00,27.92,28.12,27.77,28.09,110200.0,26.06,26.2467,25.92,26.2187,110200.0
2008-08-27 10:00:00,28.09,28.57,28.07,28.52,382800.0,26.2187,26.6667,26.2,26.62,382800.0
2008-08-27 10:30:00,28.54,28.72,28.41,28.5,1063600.0,26.6387,26.8067,26.5174,26.6014,1063600.0
2008-08-27 11:00:00,28.49,28.54,28.33,28.33,79400.0,26.592,26.6387,26.4427,26.4427,79400.0
2008-08-27 11:30:00,28.34,28.44,28.25,28.44,58400.0,26.452,26.5454,26.368,26.5454,58400.0
2008-08-27 12:00:00,28.48,28.61,28.45,28.59,143200.0,26.5827,26.704,26.5547,26.6854,143200.0
2008-08-27 12:30:00,28.58,28.77,28.57,28.75,79400.0,26.676,26.8534,26.6667,26.8347,79400.0
2008-08-27 13:00:00,28.74,28.74,28.5,28.65,91400.0,26.8254,26.8254,26.6014,26.7414,91400.0
2008-08-27 13:30:00,28.66,28.91,28.66,28.76,80000.0,26.7507,26.9841,26.7507,26.844,80000.0
2008-08-27 14:00:00,28.79,28.84,28.71,28.73,56400.0,26.872,26.9187,26.7974,26.816,56400.0
2008-08-27 14:30:00,28.73,28.91,28.72,28.83,45000.0,26.816,26.9841,26.8067,26.9094,45000.0
2008-08-27 15:00:00,28.82,28.84,28.51,28.56,100600.0,26.9,26.9187,26.6107,26.6574,100600.0
2008-08-27 15:30:00,28.56,28.72,28.46,28.65,137200.0,26.6574,26.8067,26.564,26.7414,137200.0
2008-08-28 09:30:00,28.89,29.49,28.8,29.48,105600.0,26.9654,27.5254,26.8814,27.5161,105600.0
2008-08-28 10:00:00,29.45,29.6,29.28,29.6,314000.0,27.4881,27.6281,27.3294,27.6281,314000.0
2008-08-28 10:30:00,29.6,29.95,29.58,29.92,126000.0,27.6281,27.9548,27.6094,27.9268,126000.0
2008-08-28 11:00:00,29.92,29.93,29.76,29.81,150200.0,27.9268,27.9361,27.7774,27.8241,150200.0
2008-08-28 11:30:00,29.8,30.0,29.65,30.0,225000.0,27.8148,28.0014,27.6748,28.0014,225000.0
2008-08-28 12:00:00,30.0,30.02,29.67,29.69,106800.0,28.0014,28.0201,27.6934,27.7121,106800.0
2008-08-28 12:30:00,29.68,29.71,29.5,29.55,56400.0,27.7028,27.7308,27.5347,27.5814,56400.0
2008-08-28 13:00:00,29.54,29.58,29.43,29.47,63400.0,27.5721,27.6094,27.4694,27.5067,63400.0
2008-08-28 13:30:00,29.53,29.63,29.49,29.53,64400.0,27.5627,27.6561,27.5254,27.5627,64400.0
2008-08-28 14:00:00,29.53,29.66,29.44,29.56,71000.0,27.5627,27.6841,27.4787,27.5907,71000.0
2008-08-28 14:30:00,29.57,29.73,29.57,29.71,80400.0,27.6001,27.7494,27.6001,27.7308,80400.0
2008-08-28 15:00:00,29.71,29.78,29.65,29.68,75600.0,27.7308,27.7961,27.6748,27.7028,75600.0
2008-08-28 15:30:00,29.68,29.83,29.66,29.78,167400.0,27.7028,27.8428,27.6841,27.7961,167400.0
2008-08-29 09:30:00,30.02,30.02,29.41,29.71,108600.0,28.0201,28.0201,27.4507,27.7308,108600.0
2008-08-29 10:00:00,29.72,29.75,29.54,29.7,270600.0,27.7401,27.7681,27.5721,27.7214,270600.0
2008-08-29 10:30:00,29.69,29.73,29.43,29.48,35600.0,27.7121,27.7494,27.4694,27.5161,35600.0
2008-08-29 11:00:00,29.46,29.61,29.35,29.35,79800.0,27.4974,27.6374,27.3947,27.3947,79800.0
2008-08-29 11:30:00,29.36,29.39,29.18,29.26,80400.0,27.4041,27.4321,27.2361,27.3107,80400.0
2008-08-29 12:00:00,29.25,29.42,29.22,29.42,105800.0,27.3014,27.4601,27.2734,27.4601,105800.0
2008-08-29 12:30:00,29.39,29.49,29.35,29.49,25200.0,27.4321,27.5254,27.3947,27.5254,25200.0
2008-08-29 13:00:00,29.5,29.79,29.47,29.73,53600.0,27.5347,27.8054,27.5067,27.7494,53600.0
2008-08-29 13:30:00,29.71,29.74,29.6,29.65,42800.0,27.7308,27.7588,27.6281,27.6748,42800.0
2008-08-29 14:00:00,29.68,29.75,29.61,29.74,102400.0,27.7028,27.7681,27.6374,27.7588,102400.0
2008-08-29 14:30:00,29.73,29.75,29.65,29.75,38200.0,27.7494,27.7681,27.6748,27.7681,38200.0
2008-08-29 15:00:00,29.75,29.75,29.58,29.61,71000.0,27.7681,27.7681,27.6094,27.6374,71000.0
2008-08-29 15:30:00,29.61,29.66,29.41,29.48,118600.0,27.6374,27.6841,27.4507,27.5161,118600.0
2008-09-02 09:30:00,29.68,30.38,29.68,30.22,131400.0,27.7028,28.3561,27.7028,28.2068,131400.0
2008-09-02 10:00:00,30.22,30.25,29.79,29.83,432800.0,28.2068,28.2348,27.8054,27.8428,432800.0
2008-09-02 10:30:00,29.8,29.84,29.65,29.82,63200.0,27.8148,27.8521,27.6748,27.8334,63200.0
2008-09-02 11:00:00,29.81,29.89,29.64,29.71,59000.0,27.8241,27.8988,27.6654,27.7308,59000.0
2008-09-02 11:30:00,29.74,29.9,29.71,29.83,184000.0,27.7588,27.9081,27.7308,27.8428,184000.0
2008-09-02 12:00:00,29.84,29.84,29.62,29.62,69200.0,27.8521,27.8521,27.6468,27.6468,69200.0
2008-09-02 12:30:00,29.62,29.69,29.54,29.56,74000.0,27.6468,27.7121,27.5721,27.5907,74000.0
2008-09-02 13:00:00,29.54,29.75,29.54,29.66,116600.0,27.5721,27.7681,27.5721,27.6841,116600.0
2008-09-02 13:30:00,29.68,29.8,29.46,29.53,82200.0,27.7028,27.8148,27.4974,27.5627,82200.0
2008-09-02 14:00:00,29.53,29.57,29.32,29.34,108600.0,27.5627,27.6001,27.3667,27.3854,108600.0
2008-09-02 14:30:00,29.35,29.38,29.13,29.2,91000.0,27.3947,27.4227,27.1894,27.2547,91000.0
2008-09-02 15:00:00,29.18,29.31,29.11,29.27,124200.0,27.2361,27.3574,27.1707,27.3201,124200.0
2008-09-02 15:30:00,29.26,29.33,29.16,29.29,112400.0,27.3107,27.3761,27.2174,27.3387,112400.0
2008-09-03 09:30:00,29.33,29.84,29.24,29.79,79000.0,27.3761,27.8521,27.2921,27.8054,79000.0
2008-09-03 10:00:00,29.82,29.88,29.53,29.78,536800.0,27.8334,27.8894,27.5627,27.7961,536800.0
2008-09-03 10:30:00,29.78,30.06,29.77,29.9,130000.0,27.7961,28.0574,27.7868,27.9081,130000.0
2008-09-03 11:00:00,29.9,29.99,29.48,29.65,83600.0,27.9081,27.9921,27.5161,27.6748,83600.0
2008-09-03 11:30:00,29.66,29.67,29.13,29.18,106400.0,27.6841,27.6934,27.1894,27.2361,106400.0
2008-09-03 12:00:00,29.19,29.32,29.14,29.25,84800.0,27.2454,27.3667,27.1987,27.3014,84800.0
2008-09-03 12:30:00,29.3,29.48,29.22,29.24,69000.0,27.3481,27.5161,27.2734,27.2921,69000.0
2008-09-03 13:00:00,29.24,29.37,29.18,29.34,85800.0,27.2921,27.4134,27.2361,27.3854,85800.0
2008-09-03 13:30:00,29.33,29.43,29.23,29.38,101400.0,27.3761,27.4694,27.2827,27.4227,101400.0
2008-09-03 14:00:00,29.38,29.5,29.29,29.49,138800.0,27.4227,27.5347,27.3387,27.5254,138800.0
2008-09-03 14:30:00,29.48,29.51,29.28,29.32,74800.0,27.5161,27.5441,27.3294,27.3667,74800.0
2008-09-03 15:00:00,29.35,29.36,29.06,29.18,124800.0,27.3947,27.4041,27.1241,27.2361,124800.0
2008-09-03 15:30:00,29.21,29.4,29.14,29.36,146600.0,27.2641,27.4414,27.1987,27.4041,146600.0
2008-09-04 09:30:00,29.32,29.35,28.58,28.63,128400.0,27.3667,27.3947,26.676,26.7227,128400.0
2008-09-04 10:00:00,28.65,28.75,28.48,28.5,109200.0,26.7414,26.8347,26.5827,26.6014,109200.0
2008-09-04 10:30:00,28.5,28.5,27.89,28.2,434600.0,26.6014,26.6014,26.032,26.3214,434600.0
2008-09-04 11:00:00,28.18,28.27,27.92,27.95,122000.0,26.3027,26.3867,26.06,26.088,122000.0
2008-09-04 11:30:00,27.94,28.09,27.85,27.86,107600.0,26.0787,26.2187,25.9947,26.004,107600.0
2008-09-04 12:00:00,27.88,27.99,27.7,27.75,315800.0,26.0227,26.1253,25.8547,25.9013,315800.0
2008-09-04 12:30:00,27.75,27.75,27.35,27.39,130400.0,25.9013,25.9013,25.528,25.5653,130400.0
2008-09-04 13:00:00,27.38,27.44,27.12,27.19,124200.0,25.556,25.612,25.3133,25.3786,124200.0
2008-09-04 13:30:00,27.19,27.33,27.14,27.24,274600.0,25.3786,25.5093,25.332,25.4253,274600.0
2008-09-04 14:00:00,27.24,27.24,26.55,26.64,363400.0,25.4253,25.4253,24.7813,24.8653,363400.0
2008-09-04 14:30:00,26.68,26.77,26.42,26.77,259800.0,24.9026,24.9866,24.6599,24.9866,259800.0
2008-09-04 15:00:00,26.78,26.85,26.56,26.71,211600.0,24.9959,25.0613,24.7906,24.9306,211600.0
2008-09-04 15:30:00,26.71,26.78,26.47,26.64,486600.0,24.9306,24.9959,24.7066,24.8653,486600.0
2008-09-05 09:30:00,26.46,26.5,26.06,26.22,267000.0,24.6973,24.7346,24.3239,24.4733,267000.0
2008-09-05 10:00:00,26.18,26.25,25.36,25.41,276800.0,24.4359,24.5013,23.6705,23.7172,276800.0
2008-09-05 10:30:00,25.41,25.77,25.25,25.53,823200.0,23.7172,24.0532,23.5679,23.8292,823200.0
2008-09-05 11:00:00,25.53,25.9,25.5,25.85,148600.0,23.8292,24.1746,23.8012,24.1279,148600.0
2008-09-05 11:30:00,25.86,26.0,25.77,25.96,206800.0,24.1372,24.2679,24.0532,24.2306,206800.0
2008-09-05 12:00:00,25.97,26.0,25.87,25.97,126800.0,24.2399,24.2679,24.1466,24.2399,126800.0
2008-09-05 12:30:00,25.97,26.02,25.81,25.86,94200.0,24.2399,24.2866,24.0906,24.1372,94200.0
2008-09-05 13:00:00,25.86,25.97,25.82,25.86,106200.0,24.1372,24.2399,24.0999,24.1372,106200.0
2008-09-05 13:30:00,25.89,25.93,25.75,25.87,122600.0,24.1652,24.2026,24.0346,24.1466,122600.0
2008-09-05 14:00:00,25.9,25.97,25.82,25.93,131000.0,24.1746,24.2399,24.0999,24.2026,131000.0
2008-09-05 14:30:00,25.93,26.17,25.83,26.11,149000.0,24.2026,24.4266,24.1092,24.3706,149000.0
2008-09-05 15:00:00,26.11,26.16,25.99,26.05,169800.0,24.3706,24.4173,24.2586,24.3146,169800.0
2008-09-05 15:30:00,26.07,26.17,25.99,26.07,332800.0,24.3332,24.4266,24.2586,24.3332,332800.0
2008-09-08 09:30:00,26.91,27.51,26.91,27.13,196200.0,25.1173,25.6773,25.1173,25.3226,196200.0
2008-09-08 10:00:00,27.11,27.44,27.0,27.06,244200.0,25.304,25.612,25.2013,25.2573,244200.0
2008-09-08 10:30:00,27.08,27.37,26.92,26.97,524200.0,25.276,25.5466,25.1266,25.1733,524200.0
2008-09-08 11:00:00,26.92,27.23,26.68,26.92,109000.0,25.1266,25.416,24.9026,25.1266,109000.0
2008-09-08 11:30:00,26.94,27.07,26.73,26.86,108400.0,25.1453,25.2666,24.9493,25.0706,108400.0
2008-09-08 12:00:00,26.83,26.86,26.5,26.72,92400.0,25.0426,25.0706,24.7346,24.9399,92400.0
2008-09-08 12:30:00,26.7,26.9,26.7,26.85,129600.0,24.9213,25.108,24.9213,25.0613,129600.0
2008-09-08 13:00:00,26.83,26.9,26.64,26.83,119000.0,25.0426,25.108,24.8653,25.0426,119000.0
2008-09-08 13:30:00,26.81,26.84,26.44,26.45,66600.0,25.024,25.052,24.6786,24.6879,66600.0
2008-09-08 14:00:00,26.45,26.77,26.41,26.7,123000.0,24.6879,24.9866,24.6506,24.9213,123000.0
2008-09-08 14:30:00,26.7,26.73,26.53,26.66,111600.0,24.9213,24.9493,24.7626,24.8839,111600.0
2008-09-08 15:00:00,26.63,26.63,26.42,26.58,106600.0,24.8559,24.8559,24.6599,24.8093,106600.0
2008-09-08 15:30:00,26.61,26.65,26.47,26.5,216200.0,24.8373,24.8746,24.7066,24.7346,216200.0
2008-09-09 09:30:00,26.34,26.75,26.08,26.46,228400.0,24.5853,24.9679,24.3426,24.6973,228400.0
2008-09-09 10:00:00,26.43,26.48,26.16,26.18,165000.0,24.6693,24.7159,24.4173,24.4359,165000.0
2008-09-09 10:30:00,26.18,26.18,25.67,25.75,164200.0,24.4359,24.4359,23.9599,24.0346,164200.0
2008-09-09 11:00:00,25.75,26.18,25.6,26.07,428800.0,24.0346,24.4359,23.8946,24.3332,428800.0
2008-09-09 11:30:00,26.03,26.14,25.95,26.0,315000.0,24.2959,24.3986,24.2212,24.2679,315000.0
2008-09-09 12:00:00,25.98,26.15,25.95,26.03,92600.0,24.2492,24.4079,24.2212,24.2959,92600.0
2008-09-09 12:30:00,26.0,26.16,25.96,25.99,81200.0,24.2679,24.4173,24.2306,24.2586,81200.0
2008-09-09 13:00:00,25.99,26.11,25.83,25.83,81000.0,24.2586,24.3706,24.1092,24.1092,81000.0
2008-09-09 13:30:00,25.83,25.93,25.71,25.73,197600.0,24.1092,24.2026,23.9972,24.0159,197600.0
2008-09-09 14:00:00,25.71,25.8,25.67,25.74,78800.0,23.9972,24.0812,23.9599,24.0252,78800.0
2008-09-09 14:30:00,25.71,25.71,25.32,25.43,163000.0,23.9972,23.9972,23.6332,23.7359,163000.0
2008-09-09 15:00:00,25.45,25.53,25.32,25.5,154000.0,23.7546,23.8292,23.6332,23.8012,154000.0
2008-09-09 15:30:00,25.53,25.64,25.28,25.38,152000.0,23.8292,23.9319,23.5959,23.6892,152000.0
2008-09-10 09:30:00,25.43,25.99,25.29,25.88,128000.0,23.7359,24.2586,23.6052,24.1559,128000.0
2008-09-10 10:00:00,25.85,25.95,25.71,25.93,223000.0,24.1279,24.2212,23.9972,24.2026,223000.0
2008-09-10 10:30:00,25.94,26.07,25.75,25.75,161600.0,24.2119,24.3332,24.0346,24.0346,161600.0
2008-09-10 11:00:00,25.74,25.74,25.35,25.39,165800.0,24.0252,24.0252,23.6612,23.6985,165800.0
2008-09-10 11:30:00,25.39,25.66,25.35,25.46,240000.0,23.6985,23.9506,23.6612,23.7639,240000.0
2008-09-10 12:00:00,25.45,25.62,25.42,25.5,277800.0,23.7546,23.9132,23.7266,23.8012,277800.0
2008-09-10 12:30:00,25.5,25.53,25.46,25.5,200400.0,23.8012,23.8292,23.7639,23.8012,200400.0
2008-09-10 13:00:00,25.49,25.6,25.46,25.6,68200.0,23.7919,23.8946,23.7639,23.8946,68200.0
2008-09-10 13:30:00,25.59,25.75,25.59,25.65,76400.0,23.8852,24.0346,23.8852,23.9412,76400.0
2008-09-10 14:00:00,25.65,25.89,25.65,25.81,116400.0,23.9412,24.1652,23.9412,24.0906,116400.0
2008-09-10 14:30:00,25.81,25.96,25.77,25.84,82400.0,24.0906,24.2306,24.0532,24.1186,82400.0
2008-09-10 15:00:00,25.83,26.0,25.78,25.84,285600.0,24.1092,24.2679,24.0626,24.1186,285600.0
2008-09-10 15:30:00,25.84,25.86,25.56,25.6,191600.0,24.1186,24.1372,23.8572,23.8946,191600.0
2008-09-11 09:30:00,25.35,25.55,25.25,25.34,174600.0,23.6612,23.8479,23.5679,23.6519,174600.0
2008-09-11 10:00:00,25.36,25.86,25.35,25.71,187800.0,23.6705,24.1372,23.6612,23.9972,187800.0
2008-09-11 10:30:00,25.74,26.0,25.68,26.0,108800.0,24.0252,24.2679,23.9692,24.2679,108800.0
2008-09-11 11:00:00,26.0,26.1,25.97,26.02,59800.0,24.2679,24.3613,24.2399,24.2866,59800.0
2008-09-11 11:30:00,26.02,26.33,26.02,26.24,59400.0,24.2866,24.5759,24.2866,24.4919,59400.0
2008-09-11 12:00:00,26.29,26.43,26.08,26.14,67000.0,24.5386,24.6693,24.3426,24.3986,67000.0
2008-09-11 12:30:00,26.13,26.27,26.0,26.11,188200.0,24.3893,24.5199,24.2679,24.3706,188200.0
2008-09-11 13:00:00,26.13,26.14,26.0,26.03,62800.0,24.3893,24.3986,24.2679,24.2959,62800.0
2008-09-11 13:30:00,26.06,26.18,26.04,26.18,54200.0,24.3239,24.4359,24.3052,24.4359,54200.0
2008-09-11 14:00:00,26.19,26.55,26.15,26.53,68800.0,24.4453,24.7813,24.4079,24.7626,68800.0
2008-09-11 14:30:00,26.53,26.56,26.41,26.41,65800.0,24.7626,24.7906,24.6506,24.6506,65800.0
2008-09-11 15:00:00,26.41,26.5,26.2,26.24,70000.0,24.6506,24.7346,24.4546,24.4919,70000.0
2008-09-11 15:30:00,26.18,26.56,26.1,26.52,136200.0,24.4359,24.7906,24.3613,24.7533,136200.0
2008-09-12 09:30:00,26.33,26.57,26.17,26.49,120600.0,24.5759,24.7999,24.4266,24.7253,120600.0
2008-09-12 10:00:00,26.46,26.66,26.36,26.54,152200.0,24.6973,24.8839,24.6039,24.7719,152200.0
2008-09-12 10:30:00,26.53,26.66,26.47,26.58,245400.0,24.7626,24.8839,24.7066,24.8093,245400.0
2008-09-12 11:00:00,26.61,26.97,26.55,26.91,210600.0,24.8373,25.1733,24.7813,25.1173,210600.0
2008-09-12 11:30:00,26.89,27.01,26.78,26.78,180600.0,25.0986,25.2106,24.9959,24.9959,180600.0
2008-09-12 12:00:00,26.82,26.84,26.63,26.73,40200.0,25.0333,25.052,24.8559,24.9493,40200.0
2008-09-12 12:30:00,26.75,26.79,26.43,26.43,103400.0,24.9679,25.0053,24.6693,24.6693,103400.0
2008-09-12 13:00:00,26.42,26.63,26.29,26.63,506000.0,24.6599,24.8559,24.5386,24.8559,506000.0
2008-09-12 13:30:00,26.61,26.67,26.52,26.56,42200.0,24.8373,24.8933,24.7533,24.7906,42200.0
2008-09-12 14:00:00,26.53,26.54,26.27,26.28,103800.0,24.7626,24.7719,24.5199,24.5293,103800.0
2008-09-12 14:30:00,26.29,26.46,26.25,26.38,130200.0,24.5386,24.6973,24.5013,24.6226,130200.0
2008-09-12 15:00:00,26.39,26.39,26.07,26.16,156800.0,24.6319,24.6319,24.3332,24.4173,156800.0
2008-09-12 15:30:00,26.16,26.38,26.11,26.36,258600.0,24.4173,24.6226,24.3706,24.6039,258600.0
2008-09-15 09:30:00,24.48,25.38,24.13,25.2,217800.0,22.8492,23.6892,22.5225,23.5212,217800.0
2008-09-15 10:00:00,25.2,25.98,25.16,25.96,121200.0,23.5212,24.2492,23.4839,24.2306,121200.0
2008-09-15 10:30:00,25.98,26.24,25.8,26.2,71800.0,24.2492,24.4919,24.0812,24.4546,71800.0
2008-09-15 11:00:00,26.24,26.25,25.78,25.78,137200.0,24.4919,24.5013,24.0626,24.0626,137200.0
2008-09-15 11:30:00,25.75,25.75,25.47,25.53,40200.0,24.0346,24.0346,23.7732,23.8292,40200.0
2008-09-15 12:00:00,25.53,25.91,25.5,25.81,98800.0,23.8292,24.1839,23.8012,24.0906,98800.0
2008-09-15 12:30:00,25.83,26.1,25.8,25.93,113400.0,24.1092,24.3613,24.0812,24.2026,113400.0
2008-09-15 13:00:00,25.93,26.05,25.86,25.88,34400.0,24.2026,24.3146,24.1372,24.1559,34400.0
2008-09-15 13:30:00,25.88,25.99,25.73,25.89,157400.0,24.1559,24.2586,24.0159,24.1652,157400.0
2008-09-15 14:00:00,25.85,25.95,25.75,25.75,75000.0,24.1279,24.2212,24.0346,24.0346,75000.0
2008-09-15 14:30:00,25.75,25.86,25.62,25.74,98600.0,24.0346,24.1372,23.9132,24.0252,98600.0
2008-09-15 15:00:00,25.74,25.75,25.33,25.36,145800.0,24.0252,24.0346,23.6425,23.6705,145800.0
2008-09-15 15:30:00,25.39,25.76,25.36,25.51,175800.0,23.6985,24.0439,23.6705,23.8106,175800.0
2008-09-16 09:30:00,24.9,25.41,24.61,25.27,129800.0,23.2412,23.7172,22.9705,23.5865,129800.0
2008-09-16 10:00:00,25.29,25.55,25.23,25.5,81600.0,23.6052,23.8479,23.5492,23.8012,81600.0
2008-09-16 10:30:00,25.52,25.71,25.25,25.65,107400.0,23.8199,23.9972,23.5679,23.9412,107400.0
2008-09-16 11:00:00,25.71,25.91,25.29,25.43,97400.0,23.9972,24.1839,23.6052,23.7359,97400.0
2008-09-16 11:30:00,25.42,25.99,25.42,25.89,49200.0,23.7266,24.2586,23.7266,24.1652,49200.0
2008-09-16 12:00:00,25.92,26.05,25.81,25.89,91400.0,24.1932,24.3146,24.0906,24.1652,91400.0
2008-09-16 12:30:00,25.86,25.86,25.63,25.83,94800.0,24.1372,24.1372,23.9226,24.1092,94800.0
2008-09-16 13:00:00,25.84,25.86,25.75,25.81,112000.0,24.1186,24.1372,24.0346,24.0906,112000.0
2008-09-16 13:30:00,25.82,25.83,25.61,25.61,80800.0,24.0999,24.1092,23.9039,23.9039,80800.0
2008-09-16 14:00:00,25.61,25.89,25.25,25.37,232800.0,23.9039,24.1652,23.5679,23.6799,232800.0
2008-09-16 14:30:00,25.36,26.17,25.24,26.1,269600.0,23.6705,24.4266,23.5585,24.3613,269600.0
2008-09-16 15:00:00,26.14,26.46,25.98,26.16,141800.0,24.3986,24.6973,24.2492,24.4173,141800.0
2008-09-16 15:30:00,26.17,26.31,26.03,26.28,197800.0,24.4266,24.5573,24.2959,24.5293,197800.0
2008-09-17 09:30:00,25.97,25.97,25.5,25.68,83200.0,24.2399,24.2399,23.8012,23.9692,83200.0
2008-09-17 10:00:00,25.65,25.81,25.31,25.31,132600.0,23.9412,24.0906,23.6239,23.6239,132600.0
2008-09-17 10:30:00,25.32,25.4,24.7,24.82,188200.0,23.6332,23.7079,23.0545,23.1665,188200.0
2008-09-17 11:00:00,24.82,24.93,24.25,24.35,239000.0,23.1665,23.2692,22.6345,22.7278,239000.0
2008-09-17 11:30:00,24.33,24.88,24.32,24.77,108000.0,22.7092,23.2225,22.6998,23.1199,108000.0
2008-09-17 12:00:00,24.73,24.87,24.61,24.73,107600.0,23.0825,23.2132,22.9705,23.0825,107600.0
2008-09-17 12:30:00,24.73,25.24,24.72,25.14,113600.0,23.0825,23.5585,23.0732,23.4652,113600.0
2008-09-17 13:00:00,25.11,25.29,25.0,25.02,66200.0,23.4372,23.6052,23.3345,23.3532,66200.0
2008-09-17 13:30:00,25.0,25.28,24.82,25.14,72800.0,23.3345,23.5959,23.1665,23.4652,72800.0
2008-09-17 14:00:00,25.13,25.36,25.05,25.36,100600.0,23.4559,23.6705,23.3812,23.6705,100600.0
2008-09-17 14:30:00,25.36,25.57,25.11,25.28,144600.0,23.6705,23.8666,23.4372,23.5959,144600.0
2008-09-17 15:00:00,25.28,25.74,25.22,25.48,173600.0,23.5959,24.0252,23.5399,23.7826,173600.0
2008-09-17 15:30:00,25.47,25.5,24.88,24.91,327800.0,23.7732,23.8012,23.2225,23.2505,327800.0
2008-09-18 09:30:00,25.11,26.01,24.93,25.27,121600.0,23.4372,24.2772,23.2692,23.5865,121600.0
2008-09-18 10:00:00,25.27,25.38,25.02,25.18,151200.0,23.5865,23.6892,23.3532,23.5025,151200.0
2008-09-18 10:30:00,25.16,25.26,24.65,24.66,115800.0,23.4839,23.5772,23.0078,23.0172,115800.0
2008-09-18 11:00:00,24.65,24.78,24.48,24.63,130800.0,23.0078,23.1292,22.8492,22.9892,130800.0
2008-09-18 11:30:00,24.63,24.91,24.43,24.87,94200.0,22.9892,23.2505,22.8025,23.2132,94200.0
2008-09-18 12:00:00,24.88,24.88,24.55,24.76,128400.0,23.2225,23.2225,22.9145,23.1105,128400.0
2008-09-18 12:30:00,24.76,24.79,24.05,24.08,157400.0,23.1105,23.1385,22.4478,22.4758,157400.0
2008-09-18 13:00:00,24.06,24.67,24.06,24.52,184600.0,22.4572,23.0265,22.4572,22.8865,184600.0
2008-09-18 13:30:00,24.54,25.15,24.52,24.91,195800.0,22.9052,23.4745,22.8865,23.2505,195800.0
2008-09-18 14:00:00,24.89,24.99,24.42,24.46,162400.0,23.2319,23.3252,22.7932,22.8305,162400.0
2008-09-18 14:30:00,24.46,24.65,24.25,24.57,171000.0,22.8305,23.0078,22.6345,22.9332,171000.0
2008-09-18 15:00:00,24.57,25.5,24.57,24.99,311200.0,22.9332,23.8012,22.9332,23.3252,311200.0
2008-09-18 15:30:00,24.97,25.51,24.75,24.85,361000.0,23.3065,23.8106,23.1012,23.1945,361000.0
2008-09-19 09:30:00,27.56,29.68,25.57,26.5,1220800.0,25.724,27.7028,23.8666,24.7346,1220800.0
2008-09-19 10:00:00,26.5,26.65,25.95,25.96,231200.0,24.7346,24.8746,24.2212,24.2306,231200.0
2008-09-19 10:30:00,25.93,26.01,25.73,25.96,166600.0,24.2026,24.2772,24.0159,24.2306,166600.0
2008-09-19 11:00:00,25.99,26.5,25.97,26.39,205200.0,24.2586,24.7346,24.2399,24.6319,205200.0
2008-09-19 11:30:00,26.4,26.54,26.25,26.49,126800.0,24.6413,24.7719,24.5013,24.7253,126800.0
2008-09-19 12:00:00,26.49,26.99,26.45,26.98,243400.0,24.7253,25.192,24.6879,25.1826,243400.0
2008-09-19 12:30:00,26.98,27.09,26.61,26.83,159200.0,25.1826,25.2853,24.8373,25.0426,159200.0
2008-09-19 13:00:00,26.82,27.34,26.67,27.16,243000.0,25.0333,25.5186,24.8933,25.3506,243000.0
2008-09-19 13:30:00,27.12,27.3,26.82,26.86,126800.0,25.3133,25.4813,25.0333,25.0706,126800.0
2008-09-19 14:00:00,26.86,27.13,26.77,27.01,212200.0,25.0706,25.3226,24.9866,25.2106,212200.0
2008-09-19 14:30:00,27.11,27.32,26.98,27.11,96400.0,25.304,25.5,25.1826,25.304,96400.0
2008-09-19 15:00:00,27.11,27.23,26.88,27.06,164600.0,25.304,25.416,25.0893,25.2573,164600.0
2008-09-19 15:30:00,27.1,27.36,26.91,27.28,301200.0,25.2946,25.5373,25.1173,25.4626,301200.0
2008-09-22 09:30:00,26.96,27.34,26.8,27.28,91400.0,25.164,25.5186,25.0146,25.4626,91400.0
2008-09-22 10:00:00,27.29,27.55,27.11,27.48,111600.0,25.472,25.7147,25.304,25.6493,111600.0
2008-09-22 10:30:00,27.5,27.93,27.43,27.88,128600.0,25.668,26.0693,25.6026,26.0227,128600.0
2008-09-22 11:00:00,27.86,27.86,27.18,27.36,123600.0,26.004,26.004,25.3693,25.5373,123600.0
2008-09-22 11:30:00,27.4,27.5,27.15,27.35,110000.0,25.5746,25.668,25.3413,25.528,110000.0
2008-09-22 12:00:00,27.38,27.5,27.29,27.5,78400.0,25.556,25.668,25.472,25.668,78400.0
2008-09-22 12:30:00,27.48,27.7,27.48,27.55,89600.0,25.6493,25.8547,25.6493,25.7147,89600.0
2008-09-22 13:00:00,27.59,27.73,27.49,27.57,132800.0,25.752,25.8827,25.6587,25.7333,132800.0
2008-09-22 13:30:00,27.59,27.61,27.2,27.59,77800.0,25.752,25.7707,25.388,25.752,77800.0
2008-09-22 14:00:00,27.59,27.59,27.29,27.41,79200.0,25.752,25.752,25.472,25.584,79200.0
2008-09-22 14:30:00,27.41,27.5,27.11,27.14,172000.0,25.584,25.668,25.304,25.332,172000.0
2008-09-22 15:00:00,27.15,27.25,26.76,26.87,160600.0,25.3413,25.4346,24.9773,25.08,160600.0
2008-09-22 15:30:00,26.9,26.92,26.57,26.6,221200.0,25.108,25.1266,24.7999,24.8279,221200.0
2008-09-23 09:30:00,26.65,27.38,26.65,26.98,85800.0,24.8746,25.556,24.8746,25.1826,85800.0
2008-09-23 10:00:00,27.05,27.58,27.02,27.41,100600.0,25.248,25.7427,25.22,25.584,100600.0
2008-09-23 10:30:00,27.38,27.47,26.85,26.87,97400.0,25.556,25.64,25.0613,25.08,97400.0
2008-09-23 11:00:00,26.87,27.3,26.79,27.15,80600.0,25.08,25.4813,25.0053,25.3413,80600.0
2008-09-23 11:30:00,27.16,27.3,26.89,26.91,52200.0,25.3506,25.4813,25.0986,25.1173,52200.0
2008-09-23 12:00:00,26.91,27.0,26.69,26.99,63000.0,25.1173,25.2013,24.9119,25.192,63000.0
2008-09-23 12:30:00,26.99,27.0,26.71,26.76,55200.0,25.192,25.2013,24.9306,24.9773,55200.0
2008-09-23 13:00:00,26.77,26.83,26.52,26.8,59000.0,24.9866,25.0426,24.7533,25.0146,59000.0
2008-09-23 13:30:00,26.79,26.79,26.52,26.75,106600.0,25.0053,25.0053,24.7533,24.9679,106600.0
2008-09-23 14:00:00,26.82,27.23,26.8,27.18,89800.0,25.0333,25.416,25.0146,25.3693,89800.0
2008-09-23 14:30:00,27.21,27.41,26.9,27.2,150600.0,25.3973,25.584,25.108,25.388,150600.0
2008-09-23 15:00:00,27.21,27.29,26.98,26.98,116800.0,25.3973,25.472,25.1826,25.1826,116800.0
2008-09-23 15:30:00,26.97,27.08,26.61,26.81,218000.0,25.1733,25.276,24.8373,25.024,218000.0
2008-09-24 09:30:00,26.82,26.95,26.32,26.45,68600.0,25.0333,25.1546,24.5666,24.6879,68600.0
2008-09-24 10:00:00,26.43,26.54,26.09,26.29,64800.0,24.6693,24.7719,24.3519,24.5386,64800.0
2008-09-24 10:30:00,26.33,26.61,26.26,26.43,79800.0,24.5759,24.8373,24.5106,24.6693,79800.0
2008-09-24 11:00:00,26.46,26.49,26.03,26.18,55800.0,24.6973,24.7253,24.2959,24.4359,55800.0
2008-09-24 11:30:00,26.2,26.28,25.99,26.28,83400.0,24.4546,24.5293,24.2586,24.5293,83400.0
2008-09-24 12:00:00,26.25,26.37,26.17,26.23,55200.0,24.5013,24.6133,24.4266,24.4826,55200.0
2008-09-24 12:30:00,26.23,26.28,26.18,26.24,115800.0,24.4826,24.5293,24.4359,24.4919,115800.0
2008-09-24 13:00:00,26.23,26.43,26.16,26.31,42800.0,24.4826,24.6693,24.4173,24.5573,42800.0
2008-09-24 13:30:00,26.28,26.47,26.25,26.33,60000.0,24.5293,24.7066,24.5013,24.5759,60000.0
2008-09-24 14:00:00,26.35,26.38,26.18,26.36,70000.0,24.5946,24.6226,24.4359,24.6039,70000.0
2008-09-24 14:30:00,26.37,26.54,26.3,26.3,80200.0,24.6133,24.7719,24.5479,24.5479,80200.0
2008-09-24 15:00:00,26.29,26.54,26.16,26.28,73800.0,24.5386,24.7719,24.4173,24.5293,73800.0
2008-09-24 15:30:00,26.28,26.34,26.03,26.16,173400.0,24.5293,24.5853,24.2959,24.4173,173400.0
2008-09-25 09:30:00,26.4,26.61,26.13,26.5,66400.0,24.6413,24.8373,24.3893,24.7346,66400.0
2008-09-25 10:00:00,26.46,26.61,26.34,26.61,81200.0,24.6973,24.8373,24.5853,24.8373,81200.0
2008-09-25 10:30:00,26.61,26.71,26.42,26.43,85800.0,24.8373,24.9306,24.6599,24.6693,85800.0
2008-09-25 11:00:00,26.46,26.57,26.38,26.53,50600.0,24.6973,24.7999,24.6226,24.7626,50600.0
2008-09-25 11:30:00,26.52,26.71,26.48,26.65,67600.0,24.7533,24.9306,24.7159,24.8746,67600.0
2008-09-25 12:00:00,26.63,26.73,26.52,26.72,41000.0,24.8559,24.9493,24.7533,24.9399,41000.0
2008-09-25 12:30:00,26.75,26.97,26.75,26.88,52000.0,24.9679,25.1733,24.9679,25.0893,52000.0
2008-09-25 13:00:00,26.88,27.0,26.72,26.79,34000.0,25.0893,25.2013,24.9399,25.0053,34000.0
2008-09-25 13:30:00,26.83,27.09,26.79,26.86,58000.0,25.0426,25.2853,25.0053,25.0706,58000.0
2008-09-25 14:00:00,26.86,26.9,26.56,26.7,57200.0,25.0706,25.108,24.7906,24.9213,57200.0
2008-09-25 14:30:00,26.73,26.84,26.7,26.83,53600.0,24.9493,25.052,24.9213,25.0426,53600.0
2008-09-25 15:00:00,26.83,26.91,26.68,26.82,89600.0,25.0426,25.1173,24.9026,25.0333,89600.0
2008-09-25 15:30:00,26.81,26.86,26.63,26.72,172200.0,25.024,25.0706,24.8559,24.9399,172200.0
2008-09-26 09:30:00,26.18,26.58,26.1,26.38,48800.0,24.4359,24.8093,24.3613,24.6226,48800.0
2008-09-26 10:00:00,26.39,26.55,26.35,26.42,68000.0,24.6319,24.7813,24.5946,24.6599,68000.0
2008-09-26 10:30:00,26.4,26.51,26.34,26.36,49400.0,24.6413,24.7439,24.5853,24.6039,49400.0
2008-09-26 11:00:00,26.36,26.38,25.93,25.97,81800.0,24.6039,24.6226,24.2026,24.2399,81800.0
2008-09-26 11:30:00,25.97,26.0,25.75,25.77,78200.0,24.2399,24.2679,24.0346,24.0532,78200.0
2008-09-26 12:00:00,25.77,25.91,25.58,25.89,66600.0,24.0532,24.1839,23.8759,24.1652,66600.0
2008-09-26 12:30:00,25.89,26.1,25.76,26.07,57400.0,24.1652,24.3613,24.0439,24.3332,57400.0
2008-09-26 13:00:00,26.07,26.39,26.0,26.25,67600.0,24.3332,24.6319,24.2679,24.5013,67600.0
2008-09-26 13:30:00,26.25,26.34,26.13,26.16,109000.0,24.5013,24.5853,24.3893,24.4173,109000.0
2008-09-26 14:00:00,26.17,26.54,26.15,26.27,57000.0,24.4266,24.7719,24.4079,24.5199,57000.0
2008-09-26 14:30:00,26.27,26.42,26.18,26.21,63800.0,24.5199,24.6599,24.4359,24.4639,63800.0
2008-09-26 15:00:00,26.18,26.58,26.0,26.52,103400.0,24.4359,24.8093,24.2679,24.7533,103400.0
2008-09-26 15:30:00,26.52,26.54,26.36,26.52,249000.0,24.7533,24.7719,24.6039,24.7533,249000.0
2008-09-29 09:30:00,25.99,26.1,24.99,25.25,70600.0,24.2586,24.3613,23.3252,23.5679,70600.0
2008-09-29 10:00:00,25.18,25.28,24.9,25.11,80400.0,23.5025,23.5959,23.2412,23.4372,80400.0
2008-09-29 10:30:00,25.13,25.68,25.11,25.57,58600.0,23.4559,23.9692,23.4372,23.8666,58600.0
2008-09-29 11:00:00,25.59,25.75,25.55,25.67,45000.0,23.8852,24.0346,23.8479,23.9599,45000.0
2008-09-29 11:30:00,25.66,25.66,25.2,25.22,75400.0,23.9506,23.9506,23.5212,23.5399,75400.0
2008-09-29 12:00:00,25.21,25.36,24.92,25.1,48800.0,23.5305,23.6705,23.2599,23.4279,48800.0
2008-09-29 12:30:00,25.09,25.37,25.02,25.16,47400.0,23.4185,23.6799,23.3532,23.4839,47400.0
2008-09-29 13:00:00,25.08,25.14,24.92,25.07,53800.0,23.4092,23.4652,23.2599,23.3999,53800.0
2008-09-29 13:30:00,25.07,25.14,24.03,24.18,261600.0,23.3999,23.4652,22.4292,22.5692,261600.0
2008-09-29 14:00:00,24.18,24.59,24.03,24.14,166000.0,22.5692,22.9518,22.4292,22.5318,166000.0
2008-09-29 14:30:00,24.18,24.42,24.06,24.13,91200.0,22.5692,22.7932,22.4572,22.5225,91200.0
2008-09-29 15:00:00,24.09,24.23,23.57,23.73,164600.0,22.4852,22.6158,21.9998,22.1491,164600.0
2008-09-29 15:30:00,23.71,24.35,23.57,24.1,260000.0,22.1305,22.7278,21.9998,22.4945,260000.0
2008-09-30 09:30:00,24.87,24.93,24.24,24.28,95600.0,23.2132,23.2692,22.6252,22.6625,95600.0
2008-09-30 10:00:00,24.28,24.61,24.07,24.44,65400.0,22.6625,22.9705,22.4665,22.8118,65400.0
2008-09-30 10:30:00,24.43,24.9,24.42,24.59,63600.0,22.8025,23.2412,22.7932,22.9518,63600.0
2008-09-30 11:00:00,24.58,24.92,24.58,24.92,75000.0,22.9425,23.2599,22.9425,23.2599,75000.0
2008-09-30 11:30:00,24.93,25.21,24.83,25.14,96000.0,23.2692,23.5305,23.1759,23.4652,96000.0
2008-09-30 12:00:00,25.11,25.15,24.98,25.01,101000.0,23.4372,23.4745,23.3159,23.3439,101000.0
2008-09-30 12:30:00,25.01,25.14,25.0,25.12,91600.0,23.3439,23.4652,23.3345,23.4465,91600.0
2008-09-30 13:00:00,25.13,25.13,24.89,25.04,97000.0,23.4559,23.4559,23.2319,23.3719,97000.0
2008-09-30 13:30:00,25.04,25.24,25.0,25.16,116600.0,23.3719,23.5585,23.3345,23.4839,116600.0
2008-09-30 14:00:00,25.15,25.53,25.06,25.53,117200.0,23.4745,23.8292,23.3905,23.8292,117200.0
2008-09-30 14:30:00,25.56,25.6,25.27,25.34,90800.0,23.8572,23.8946,23.5865,23.6519,90800.0
2008-09-30 15:00:00,25.33,25.66,25.31,25.64,109600.0,23.6425,23.9506,23.6239,23.9319,109600.0
2008-09-30 15:30:00,25.63,25.65,25.38,25.65,193400.0,23.9226,23.9412,23.6892,23.9412,193400.0
2008-10-01 09:30:00,25.36,25.68,25.06,25.45,97200.0,23.6705,23.9692,23.3905,23.7546,97200.0
2008-10-01 10:00:00,25.43,25.49,25.11,25.32,134000.0,23.7359,23.7919,23.4372,23.6332,134000.0
2008-10-01 10:30:00,25.3,25.3,25.04,25.12,120400.0,23.6145,23.6145,23.3719,23.4465,120400.0
2008-10-01 11:00:00,25.11,25.4,24.93,25.37,92200.0,23.4372,23.7079,23.2692,23.6799,92200.0
2008-10-01 11:30:00,25.39,25.58,25.35,25.38,72200.0,23.6985,23.8759,23.6612,23.6892,72200.0
2008-10-01 12:00:00,25.36,25.62,25.33,25.47,95200.0,23.6705,23.9132,23.6425,23.7732,95200.0
2008-10-01 12:30:00,25.47,25.8,25.43,25.73,85000.0,23.7732,24.0812,23.7359,24.0159,85000.0
2008-10-01 13:00:00,25.7,25.71,25.27,25.3,69400.0,23.9879,23.9972,23.5865,23.6145,69400.0
2008-10-01 13:30:00,25.3,25.78,25.09,25.41,223600.0,23.6145,24.0626,23.4185,23.7172,223600.0
2008-10-01 14:00:00,25.39,25.74,25.27,25.74,109200.0,23.6985,24.0252,23.5865,24.0252,109200.0
2008-10-01 14:30:00,25.74,25.88,25.58,25.71,174600.0,24.0252,24.1559,23.8759,23.9972,174600.0
2008-10-01 15:00:00,25.7,25.9,25.56,25.72,179600.0,23.9879,24.1746,23.8572,24.0066,179600.0
2008-10-01 15:30:00,25.74,25.86,25.52,25.84,245000.0,24.0252,24.1372,23.8199,24.1186,245000.0
2008-10-02 09:30:00,25.73,25.73,24.42,24.43,115800.0,24.0159,24.0159,22.7932,22.8025,115800.0
2008-10-02 10:00:00,24.39,24.54,24.09,24.11,104400.0,22.7652,22.9052,22.4852,22.5038,104400.0
2008-10-02 10:30:00,24.11,24.3,23.93,23.97,168400.0,22.5038,22.6812,22.3358,22.3731,168400.0
2008-10-02 11:00:00,23.92,23.92,23.36,23.4,166600.0,22.3265,22.3265,21.8038,21.8411,166600.0
2008-10-02 11:30:00,23.43,23.63,23.31,23.58,113600.0,21.8691,22.0558,21.7571,22.0091,113600.0
2008-10-02 12:00:00,23.61,23.61,23.13,23.18,168400.0,22.0371,22.0371,21.5891,21.6358,168400.0
2008-10-02 12:30:00,23.18,23.22,22.86,22.96,171800.0,21.6358,21.6731,21.3371,21.4304,171800.0
2008-10-02 13:00:00,22.97,22.97,22.67,22.68,108800.0,21.4398,21.4398,21.1598,21.1691,108800.0
2008-10-02 13:30:00,22.7,22.88,22.47,22.74,188600.0,21.1878,21.3558,20.9731,21.2251,188600.0
2008-10-02 14:00:00,22.75,22.8,22.57,22.57,156600.0,21.2344,21.2811,21.0664,21.0664,156600.0
2008-10-02 14:30:00,22.55,22.59,22.27,22.58,166800.0,21.0477,21.0851,20.7864,21.0757,166800.0
2008-10-02 15:00:00,22.58,22.59,22.14,22.22,219000.0,21.0757,21.0851,20.6651,20.7397,219000.0
2008-10-02 15:30:00,22.22,22.37,22.05,22.24,321400.0,20.7397,20.8797,20.5811,20.7584,321400.0
2008-10-03 09:30:00,22.65,23.77,22.65,23.5,280400.0,21.1411,22.1865,21.1411,21.9345,280400.0
2008-10-03 10:00:00,23.53,23.83,23.4,23.74,331800.0,21.9625,22.2425,21.8411,22.1585,331800.0
2008-10-03 10:30:00,23.74,24.03,23.74,23.95,162600.0,22.1585,22.4292,22.1585,22.3545,162600.0
2008-10-03 11:00:00,23.93,24.13,23.88,23.93,118000.0,22.3358,22.5225,22.2891,22.3358,118000.0
2008-10-03 11:30:00,23.94,24.0,23.7,23.84,108000.0,22.3451,22.4011,22.1211,22.2518,108000.0
2008-10-03 12:00:00,23.84,23.93,23.63,23.8,89400.0,22.2518,22.3358,22.0558,22.2145,89400.0
2008-10-03 12:30:00,23.78,24.0,23.77,23.98,63000.0,22.1958,22.4011,22.1865,22.3825,63000.0
2008-10-03 13:00:00,24.0,24.28,23.66,23.83,184400.0,22.4011,22.6625,22.0838,22.2425,184400.0
2008-10-03 13:30:00,23.83,23.83,22.98,23.14,163600.0,22.2425,22.2425,21.4491,21.5984,163600.0
2008-10-03 14:00:00,23.18,23.32,22.89,23.14,214400.0,21.6358,21.7665,21.3651,21.5984,214400.0
2008-10-03 14:30:00,23.15,23.74,23.01,23.73,210600.0,21.6078,22.1585,21.4771,22.1491,210600.0
2008-10-03 15:00:00,23.75,23.85,23.27,23.36,242600.0,22.1678,22.2611,21.7198,21.8038,242600.0
2008-10-03 15:30:00,23.34,23.52,23.11,23.21,317400.0,21.7851,21.9531,21.5704,21.6638,317400.0
2008-10-06 09:30:00,22.5,22.67,21.53,21.68,151200.0,21.0011,21.1598,20.0957,20.2357,151200.0
2008-10-06 10:00:00,21.64,21.64,20.86,21.02,170200.0,20.1984,20.1984,19.4703,19.6197,170200.0
2008-10-06 10:30:00,21.02,21.11,20.36,21.07,167800.0,19.6197,19.7037,19.0036,19.6663,167800.0
2008-10-06 11:00:00,21.09,21.68,21.06,21.61,217600.0,19.685,20.2357,19.657,20.1704,217600.0
2008-10-06 11:30:00,21.57,21.57,20.74,20.95,281800.0,20.133,20.133,19.3583,19.5543,281800.0
2008-10-06 12:00:00,20.96,21.09,20.88,21.0,123800.0,19.5637,19.685,19.489,19.601,123800.0
2008-10-06 12:30:00,20.99,21.05,20.9,20.96,173600.0,19.5917,19.6477,19.5077,19.5637,173600.0
2008-10-06 13:00:00,20.96,21.13,20.88,20.93,305600.0,19.5637,19.7223,19.489,19.5357,305600.0
2008-10-06 13:30:00,20.93,21.04,20.72,20.98,149400.0,19.5357,19.6383,19.3397,19.5823,149400.0
2008-10-06 14:00:00,20.95,21.04,20.63,20.68,241000.0,19.5543,19.6383,19.2557,19.3023,241000.0
2008-10-06 14:30:00,20.68,21.1,20.34,21.06,437200.0,19.3023,19.6943,18.985,19.657,437200.0
2008-10-06 15:00:00,21.04,22.33,20.84,22.26,393000.0,19.6383,20.8424,19.4517,20.7771,393000.0
2008-10-06 15:30:00,22.23,22.49,21.86,22.39,303200.0,20.7491,20.9917,20.4037,20.8984,303200.0
2008-10-07 09:30:00,22.91,22.98,21.92,22.3,143800.0,21.3838,21.4491,20.4597,20.8144,143800.0
2008-10-07 10:00:00,22.31,22.52,21.95,22.49,93200.0,20.8237,21.0197,20.4877,20.9917,93200.0
2008-10-07 10:30:00,22.49,22.61,22.23,22.36,116400.0,20.9917,21.1037,20.7491,20.8704,116400.0
2008-10-07 11:00:00,22.34,22.49,21.88,22.07,105200.0,20.8517,20.9917,20.4224,20.5997,105200.0
2008-10-07 11:30:00,22.06,22.64,21.99,22.55,120000.0,20.5904,21.1318,20.5251,21.0477,120000.0
2008-10-07 12:00:00,22.55,22.57,21.98,22.07,103200.0,21.0477,21.0664,20.5157,20.5997,103200.0
2008-10-07 12:30:00,22.13,22.24,21.83,22.16,97800.0,20.6557,20.7584,20.3757,20.6837,97800.0
2008-10-07 13:00:00,22.19,22.45,21.74,21.91,107400.0,20.7117,20.9544,20.2917,20.4504,107400.0
2008-10-07 13:30:00,21.85,22.03,21.31,21.31,135200.0,20.3944,20.5624,19.8904,19.8904,135200.0
2008-10-07 14:00:00,21.33,22.15,21.27,22.0,167200.0,19.909,20.6744,19.853,20.5344,167200.0
2008-10-07 14:30:00,22.0,22.24,21.7,21.75,81000.0,20.5344,20.7584,20.2544,20.301,81000.0
2008-10-07 15:00:00,21.7,21.83,21.39,21.51,235000.0,20.2544,20.3757,19.965,20.077,235000.0
2008-10-07 15:30:00,21.5,21.69,21.07,21.18,356000.0,20.0677,20.245,19.6663,19.769,356000.0
2008-10-08 09:30:00,20.22,21.39,20.18,21.18,191400.0,18.873,19.965,18.8356,19.769,191400.0
2008-10-08 10:00:00,21.21,21.53,20.55,20.8,149000.0,19.797,20.0957,19.181,19.4143,149000.0
2008-10-08 10:30:00,20.85,21.08,20.49,20.77,146800.0,19.461,19.6757,19.125,19.3863,146800.0
2008-10-08 11:00:00,20.75,21.33,20.52,20.97,150400.0,19.3677,19.909,19.153,19.573,150400.0
2008-10-08 11:30:00,20.96,21.17,20.49,20.97,217400.0,19.5637,19.7597,19.125,19.573,217400.0
2008-10-08 12:00:00,20.99,21.0,20.38,20.45,112200.0,19.5917,19.601,19.0223,19.0876,112200.0
2008-10-08 12:30:00,20.4,20.67,20.13,20.43,234600.0,19.041,19.293,18.789,19.069,234600.0
2008-10-08 13:00:00,20.45,21.2,20.45,20.75,152800.0,19.0876,19.7877,19.0876,19.3677,152800.0
2008-10-08 13:30:00,20.73,21.75,20.65,21.72,195800.0,19.349,20.301,19.2743,20.273,195800.0
2008-10-08 14:00:00,21.65,21.83,21.28,21.7,246000.0,20.2077,20.3757,19.8624,20.2544,246000.0
2008-10-08 14:30:00,21.66,21.88,21.38,21.71,227600.0,20.217,20.4224,19.9557,20.2637,227600.0
2008-10-08 15:00:00,21.7,22.2,21.5,22.0,164600.0,20.2544,20.7211,20.0677,20.5344,164600.0
2008-10-08 15:30:00,22.01,22.29,21.13,21.18,342600.0,20.5437,20.8051,19.7223,19.769,342600.0
2008-10-09 09:30:00,21.22,22.15,21.07,21.89,206800.0,19.8063,20.6744,19.6663,20.4317,206800.0
2008-10-09 10:00:00,21.89,22.45,21.72,21.91,189200.0,20.4317,20.9544,20.273,20.4504,189200.0
2008-10-09 10:30:00,21.88,22.14,21.43,21.61,197800.0,20.4224,20.6651,20.0024,20.1704,197800.0
2008-10-09 11:00:00,21.56,22.18,21.15,21.83,109400.0,20.1237,20.7024,19.741,20.3757,109400.0
2008-10-09 11:30:00,21.89,22.53,21.81,22.43,203000.0,20.4317,21.0291,20.357,20.9357,203000.0
2008-10-09 12:00:00,22.48,22.67,22.16,22.17,110400.0,20.9824,21.1598,20.6837,20.6931,110400.0
2008-10-09 12:30:00,22.21,22.29,21.97,22.13,81400.0,20.7304,20.8051,20.5064,20.6557,81400.0
2008-10-09 13:00:00,22.19,22.64,22.11,22.48,147400.0,20.7117,21.1318,20.6371,20.9824,147400.0
2008-10-09 13:30:00,22.5,22.77,22.36,22.55,100800.0,21.0011,21.2531,20.8704,21.0477,100800.0
2008-10-09 14:00:00,22.58,22.71,22.24,22.33,152800.0,21.0757,21.1971,20.7584,20.8424,152800.0
2008-10-09 14:30:00,22.35,22.47,21.8,21.8,122600.0,20.8611,20.9731,20.3477,20.3477,122600.0
2008-10-09 15:00:00,21.79,21.79,21.05,21.05,236400.0,20.3384,20.3384,19.6477,19.6477,236400.0
2008-10-09 15:30:00,21.09,21.27,20.07,20.63,404400.0,19.685,19.853,18.733,19.2557,404400.0
2008-10-10 09:30:00,19.23,20.36,18.34,19.81,285200.0,17.9489,19.0036,17.1182,18.4903,285200.0
2008-10-10 10:00:00,19.88,21.0,19.8,19.92,155000.0,18.5556,19.601,18.4809,18.593,155000.0
2008-10-10 10:30:00,19.92,20.3,19.45,20.08,239200.0,18.593,18.9476,18.1543,18.7423,239200.0
2008-10-10 11:00:00,20.13,20.29,19.61,19.92,202000.0,18.789,18.9383,18.3036,18.593,202000.0
2008-10-10 11:30:00,19.88,20.37,19.66,19.91,195000.0,18.5556,19.013,18.3503,18.5836,195000.0
2008-10-10 12:00:00,19.86,20.5,19.86,20.03,172200.0,18.537,19.1343,18.537,18.6956,172200.0
2008-10-10 12:30:00,20.0,20.3,19.68,19.85,95800.0,18.6676,18.9476,18.3689,18.5276,95800.0
2008-10-10 13:00:00,19.86,19.95,19.42,19.74,99800.0,18.537,18.621,18.1263,18.4249,99800.0
2008-10-10 13:30:00,19.76,19.77,19.02,19.37,96000.0,18.4436,18.4529,17.7529,18.0796,96000.0
2008-10-10 14:00:00,19.42,20.54,19.15,19.75,260400.0,18.1263,19.1717,17.8743,18.4343,260400.0
2008-10-10 14:30:00,19.78,20.11,19.61,19.97,136600.0,18.4623,18.7703,18.3036,18.6396,136600.0
2008-10-10 15:00:00,19.98,22.58,19.85,22.4,456600.0,18.649,21.0757,18.5276,20.9077,456600.0
2008-10-10 15:30:00,22.27,23.71,22.22,23.23,645200.0,20.7864,22.1305,20.7397,21.6824,645200.0
2008-10-13 09:30:00,24.0,24.25,23.76,24.02,210000.0,22.4011,22.6345,22.1771,22.4198,210000.0
2008-10-13 10:00:00,24.03,24.55,23.58,24.46,244200.0,22.4292,22.9145,22.0091,22.8305,244200.0
2008-10-13 10:30:00,24.48,24.84,24.38,24.61,170600.0,22.8492,23.1852,22.7558,22.9705,170600.0
2008-10-13 11:00:00,24.63,25.21,24.55,25.13,239800.0,22.9892,23.5305,22.9145,23.4559,239800.0
2008-10-13 11:30:00,25.15,25.55,25.04,25.12,278400.0,23.4745,23.8479,23.3719,23.4465,278400.0
2008-10-13 12:00:00,25.13,25.45,25.08,25.25,184600.0,23.4559,23.7546,23.4092,23.5679,184600.0
2008-10-13 12:30:00,25.25,25.29,25.07,25.2,132400.0,23.5679,23.6052,23.3999,23.5212,132400.0
2008-10-13 13:00:00,25.23,25.28,25.06,25.13,89400.0,23.5492,23.5959,23.3905,23.4559,89400.0
2008-10-13 13:30:00,25.15,25.2,24.87,25.04,148200.0,23.4745,23.5212,23.2132,23.3719,148200.0
2008-10-13 14:00:00,25.03,25.21,24.85,24.93,153200.0,23.3625,23.5305,23.1945,23.2692,153200.0
2008-10-13 14:30:00,24.96,25.68,24.93,25.64,219000.0,23.2972,23.9692,23.2692,23.9319,219000.0
2008-10-13 15:00:00,25.66,25.87,25.55,25.74,223400.0,23.9506,24.1466,23.8479,24.0252,223400.0
2008-10-13 15:30:00,25.73,26.0,25.52,26.0,376600.0,24.0159,24.2679,23.8199,24.2679,376600.0
2008-10-14 09:30:00,27.91,27.91,26.55,26.55,266600.0,26.0507,26.0507,24.7813,24.7813,266600.0
2008-10-14 10:00:00,26.58,26.95,25.67,25.83,316000.0,24.8093,25.1546,23.9599,24.1092,316000.0
2008-10-14 10:30:00,25.83,25.94,24.7,25.26,204600.0,24.1092,24.2119,23.0545,23.5772,204600.0
2008-10-14 11:00:00,25.25,25.53,24.98,25.5,102600.0,23.5679,23.8292,23.3159,23.8012,102600.0
2008-10-14 11:30:00,25.48,25.71,25.25,25.36,154200.0,23.7826,23.9972,23.5679,23.6705,154200.0
2008-10-14 12:00:00,25.33,25.47,25.15,25.41,64400.0,23.6425,23.7732,23.4745,23.7172,64400.0
2008-10-14 12:30:00,25.38,25.68,25.27,25.3,55400.0,23.6892,23.9692,23.5865,23.6145,55400.0
2008-10-14 13:00:00,25.24,25.37,25.11,25.18,98400.0,23.5585,23.6799,23.4372,23.5025,98400.0
2008-10-14 13:30:00,25.2,25.36,24.8,24.9,90000.0,23.5212,23.6705,23.1479,23.2412,90000.0
2008-10-14 14:00:00,24.87,24.97,24.31,24.78,109800.0,23.2132,23.3065,22.6905,23.1292,109800.0
2008-10-14 14:30:00,24.85,24.93,24.06,24.2,221800.0,23.1945,23.2692,22.4572,22.5878,221800.0
2008-10-14 15:00:00,24.16,24.89,24.09,24.5,235000.0,22.5505,23.2319,22.4852,22.8678,235000.0
2008-10-14 15:30:00,24.61,25.03,24.22,24.63,298200.0,22.9705,23.3625,22.6065,22.9892,298200.0
2008-10-15 09:30:00,23.79,24.05,22.43,23.17,225200.0,22.2051,22.4478,20.9357,21.6264,225200.0
2008-10-15 10:00:00,23.14,23.14,22.67,22.89,117000.0,21.5984,21.5984,21.1598,21.3651,117000.0
2008-10-15 10:30:00,22.89,23.45,22.72,22.8,132000.0,21.3651,21.8878,21.2064,21.2811,132000.0
2008-10-15 11:00:00,22.79,22.92,22.57,22.75,72000.0,21.2718,21.3931,21.0664,21.2344,72000.0
2008-10-15 11:30:00,22.7,23.05,22.7,22.91,61200.0,21.1878,21.5144,21.1878,21.3838,61200.0
2008-10-15 12:00:00,22.93,23.0,22.18,22.23,113800.0,21.4024,21.4678,20.7024,20.7491,113800.0
2008-10-15 12:30:00,22.25,22.74,22.25,22.47,82800.0,20.7677,21.2251,20.7677,20.9731,82800.0
2008-10-15 13:00:00,22.46,22.46,21.68,21.98,119200.0,20.9637,20.9637,20.2357,20.5157,119200.0
2008-10-15 13:30:00,22.02,22.09,21.6,21.66,60400.0,20.5531,20.6184,20.161,20.217,60400.0
2008-10-15 14:00:00,21.63,22.15,21.41,22.08,94200.0,20.189,20.6744,19.9837,20.6091,94200.0
2008-10-15 14:30:00,22.08,22.5,21.81,22.2,224200.0,20.6091,21.0011,20.357,20.7211,224200.0
2008-10-15 15:00:00,22.15,22.74,21.91,22.25,241400.0,20.6744,21.2251,20.4504,20.7677,241400.0
2008-10-15 15:30:00,22.24,22.3,21.23,21.38,373600.0,20.7584,20.8144,19.8157,19.9557,373600.0
2008-10-16 09:30:00,21.01,22.11,20.78,21.64,244400.0,19.6103,20.6371,19.3957,20.1984,244400.0
2008-10-16 10:00:00,21.61,21.7,20.73,20.78,217200.0,20.1704,20.2544,19.349,19.3957,217200.0
2008-10-16 10:30:00,20.75,20.95,20.11,20.29,172400.0,19.3677,19.5543,18.7703,18.9383,172400.0
2008-10-16 11:00:00,20.34,20.46,19.96,20.18,197800.0,18.985,19.097,18.6303,18.8356,197800.0
2008-10-16 11:30:00,20.21,21.22,20.21,20.91,215200.0,18.8636,19.8063,18.8636,19.517,215200.0
2008-10-16 12:00:00,20.9,22.08,20.74,21.85,208200.0,19.5077,20.6091,19.3583,20.3944,208200.0
2008-10-16 12:30:00,21.83,21.83,21.36,21.44,119200.0,20.3757,20.3757,19.937,20.0117,119200.0
2008-10-16 13:00:00,21.43,21.85,21.29,21.6,65400.0,20.0024,20.3944,19.8717,20.161,65400.0
2008-10-16 13:30:00,21.59,22.0,21.22,21.91,101000.0,20.1517,20.5344,19.8063,20.4504,101000.0
2008-10-16 14:00:00,21.92,22.01,21.41,21.55,73600.0,20.4597,20.5437,19.9837,20.1144,73600.0
2008-10-16 14:30:00,21.53,22.2,21.47,21.86,108400.0,20.0957,20.7211,20.0397,20.4037,108400.0
2008-10-16 15:00:00,21.79,22.74,21.79,22.42,182400.0,20.3384,21.2251,20.3384,20.9264,182400.0
2008-10-16 15:30:00,22.41,22.99,22.08,22.99,291600.0,20.9171,21.4584,20.6091,21.4584,291600.0
2008-10-17 09:30:00,22.0,22.54,21.38,22.3,284200.0,20.5344,21.0384,19.9557,20.8144,284200.0
2008-10-17 10:00:00,22.35,22.51,22.0,22.43,100200.0,20.8611,21.0104,20.5344,20.9357,100200.0
2008-10-17 10:30:00,22.38,22.68,22.04,22.55,111200.0,20.8891,21.1691,20.5717,21.0477,111200.0
2008-10-17 11:00:00,22.61,23.03,22.39,22.58,136600.0,21.1037,21.4958,20.8984,21.0757,136600.0
2008-10-17 11:30:00,22.57,22.86,22.53,22.8,162600.0,21.0664,21.3371,21.0291,21.2811,162600.0
2008-10-17 12:00:00,22.79,23.16,22.75,23.02,73800.0,21.2718,21.6171,21.2344,21.4864,73800.0
2008-10-17 12:30:00,23.05,23.45,22.79,23.38,84200.0,21.5144,21.8878,21.2718,21.8225,84200.0
2008-10-17 13:00:00,23.39,23.48,23.09,23.39,117000.0,21.8318,21.9158,21.5518,21.8318,117000.0
2008-10-17 13:30:00,23.4,23.98,23.24,23.34,100400.0,21.8411,22.3825,21.6918,21.7851,100400.0
2008-10-17 14:00:00,23.37,23.67,22.8,22.9,104400.0,21.8131,22.0931,21.2811,21.3744,104400.0
2008-10-17 14:30:00,22.92,23.32,22.64,23.2,151000.0,21.3931,21.7665,21.1318,21.6544,151000.0
2008-10-17 15:00:00,23.21,23.5,22.43,22.99,201200.0,21.6638,21.9345,20.9357,21.4584,201200.0
2008-10-17 15:30:00,22.99,23.18,22.51,22.96,390200.0,21.4584,21.6358,21.0104,21.4304,390200.0
2008-10-20 09:30:00,22.61,23.49,22.61,23.48,88000.0,21.1037,21.9251,21.1037,21.9158,88000.0
2008-10-20 10:00:00,23.48,24.0,23.43,23.74,158600.0,21.9158,22.4011,21.8691,22.1585,158600.0
2008-10-20 10:30:00,23.73,24.3,23.73,23.93,174200.0,22.1491,22.6812,22.1491,22.3358,174200.0
2008-10-20 11:00:00,23.93,23.98,23.08,23.3,126600.0,22.3358,22.3825,21.5424,21.7478,126600.0
2008-10-20 11:30:00,23.34,23.46,23.06,23.25,66800.0,21.7851,21.8971,21.5238,21.7011,66800.0
2008-10-20 12:00:00,23.22,23.5,23.13,23.27,45400.0,21.6731,21.9345,21.5891,21.7198,45400.0
2008-10-20 12:30:00,23.29,23.5,23.09,23.28,75000.0,21.7384,21.9345,21.5518,21.7291,75000.0
2008-10-20 13:00:00,23.28,23.52,23.07,23.48,78400.0,21.7291,21.9531,21.5331,21.9158,78400.0
2008-10-20 13:30:00,23.5,23.76,23.39,23.46,88200.0,21.9345,22.1771,21.8318,21.8971,88200.0
2008-10-20 14:00:00,23.46,23.73,23.28,23.32,67000.0,21.8971,22.1491,21.7291,21.7665,67000.0
2008-10-20 14:30:00,23.33,23.61,23.13,23.43,106800.0,21.7758,22.0371,21.5891,21.8691,106800.0
2008-10-20 15:00:00,23.43,23.53,23.13,23.36,132200.0,21.8691,21.9625,21.5891,21.8038,132200.0
2008-10-20 15:30:00,23.36,23.72,23.2,23.67,218600.0,21.8038,22.1398,21.6544,22.0931,218600.0
2008-10-21 09:30:00,23.35,23.5,23.03,23.38,70800.0,21.7945,21.9345,21.4958,21.8225,70800.0
2008-10-21 10:00:00,23.43,24.28,23.4,24.04,116600.0,21.8691,22.6625,21.8411,22.4385,116600.0
2008-10-21 10:30:00,23.92,23.98,23.51,23.59,58800.0,22.3265,22.3825,21.9438,22.0185,58800.0
2008-10-21 11:00:00,23.59,23.69,23.26,23.29,78200.0,22.0185,22.1118,21.7104,21.7384,78200.0
2008-10-21 11:30:00,23.27,23.42,22.7,22.77,80000.0,21.7198,21.8598,21.1878,21.2531,80000.0
2008-10-21 12:00:00,22.75,23.2,22.7,23.15,79200.0,21.2344,21.6544,21.1878,21.6078,79200.0
2008-10-21 12:30:00,23.17,23.35,22.75,22.75,114000.0,21.6264,21.7945,21.2344,21.2344,114000.0
2008-10-21 13:00:00,22.73,23.22,22.73,23.01,237600.0,21.2158,21.6731,21.2158,21.4771,237600.0
2008-10-21 13:30:00,23.0,23.1,22.88,22.95,175600.0,21.4678,21.5611,21.3558,21.4211,175600.0
2008-10-21 14:00:00,22.95,23.31,22.92,23.28,157800.0,21.4211,21.7571,21.3931,21.7291,157800.0
2008-10-21 14:30:00,23.28,23.74,23.17,23.46,185400.0,21.7291,22.1585,21.6264,21.8971,185400.0
2008-10-21 15:00:00,23.47,23.68,22.81,22.93,202000.0,21.9065,22.1025,21.2904,21.4024,202000.0
2008-10-21 15:30:00,22.93,23.09,22.71,22.8,297800.0,21.4024,21.5518,21.1971,21.2811,297800.0
2008-10-22 09:30:00,22.47,22.7,21.75,21.78,124600.0,20.9731,21.1878,20.301,20.329,124600.0
2008-10-22 10:00:00,21.78,22.33,21.57,22.23,196600.0,20.329,20.8424,20.133,20.7491,196600.0
2008-10-22 10:30:00,22.22,22.9,22.18,22.9,321800.0,20.7397,21.3744,20.7024,21.3744,321800.0
2008-10-22 11:00:00,22.9,23.46,22.72,23.32,294200.0,21.3744,21.8971,21.2064,21.7665,294200.0
2008-10-22 11:30:00,23.32,23.64,23.2,23.36,142200.0,21.7665,22.0651,21.6544,21.8038,142200.0
2008-10-22 12:00:00,23.41,23.41,23.05,23.21,175800.0,21.8505,21.8505,21.5144,21.6638,175800.0
2008-10-22 12:30:00,23.21,23.26,22.86,22.89,114800.0,21.6638,21.7104,21.3371,21.3651,114800.0
2008-10-22 13:00:00,22.9,22.92,22.39,22.52,258600.0,21.3744,21.3931,20.8984,21.0197,258600.0
2008-10-22 13:30:00,22.53,22.61,22.21,22.39,149000.0,21.0291,21.1037,20.7304,20.8984,149000.0
2008-10-22 14:00:00,22.34,22.53,22.0,22.5,240800.0,20.8517,21.0291,20.5344,21.0011,240800.0
2008-10-22 14:30:00,22.52,22.52,21.99,22.09,160600.0,21.0197,21.0197,20.5251,20.6184,160600.0
2008-10-22 15:00:00,22.14,22.26,21.85,21.88,224400.0,20.6651,20.7771,20.3944,20.4224,224400.0
2008-10-22 15:30:00,21.88,22.64,21.68,22.46,352200.0,20.4224,21.1318,20.2357,20.9637,352200.0
2008-10-23 09:30:00,22.76,23.23,22.08,22.44,224800.0,21.2438,21.6824,20.6091,20.9451,224800.0
2008-10-23 10:00:00,22.45,22.53,22.22,22.29,158800.0,20.9544,21.0291,20.7397,20.8051,158800.0
2008-10-23 10:30:00,22.27,23.39,22.23,23.39,214800.0,20.7864,21.8318,20.7491,21.8318,214800.0
2008-10-23 11:00:00,23.39,23.45,22.6,22.62,110000.0,21.8318,21.8878,21.0944,21.1131,110000.0
2008-10-23 11:30:00,22.63,22.84,22.39,22.71,93600.0,21.1224,21.3184,20.8984,21.1971,93600.0
2008-10-23 12:00:00,22.69,22.69,21.75,21.84,81400.0,21.1784,21.1784,20.301,20.385,81400.0
2008-10-23 12:30:00,21.79,21.93,21.21,21.36,114400.0,20.3384,20.4691,19.797,19.937,114400.0
2008-10-23 13:00:00,21.33,21.71,21.16,21.32,163000.0,19.909,20.2637,19.7503,19.8997,163000.0
2008-10-23 13:30:00,21.3,21.56,21.13,21.41,108000.0,19.881,20.1237,19.7223,19.9837,108000.0
2008-10-23 14:00:00,21.33,21.33,20.7,21.13,159000.0,19.909,19.909,19.321,19.7223,159000.0
2008-10-23 14:30:00,21.13,21.48,20.53,20.78,300400.0,19.7223,20.049,19.1623,19.3957,300400.0
2008-10-23 15:00:00,20.88,21.88,20.81,21.43,240200.0,19.489,20.4224,19.4237,20.0024,240200.0
2008-10-23 15:30:00,21.35,21.99,20.85,21.64,272200.0,19.9277,20.5251,19.461,20.1984,272200.0
2008-10-24 09:30:00,18.82,20.22,18.82,19.88,465000.0,17.5662,18.873,17.5662,18.5556,465000.0
2008-10-24 10:00:00,19.91,20.08,19.23,19.5,252000.0,18.5836,18.7423,17.9489,18.2009,252000.0
2008-10-24 10:30:00,19.43,19.93,19.38,19.5,311200.0,18.1356,18.6023,18.0889,18.2009,311200.0
2008-10-24 11:00:00,19.5,20.03,19.43,19.58,248400.0,18.2009,18.6956,18.1356,18.2756,248400.0
2008-10-24 11:30:00,19.63,19.77,19.42,19.71,321200.0,18.3223,18.4529,18.1263,18.3969,321200.0
2008-10-24 12:00:00,19.7,19.7,19.16,19.27,172800.0,18.3876,18.3876,17.8836,17.9863,172800.0
2008-10-24 12:30:00,19.27,19.45,19.1,19.22,215600.0,17.9863,18.1543,17.8276,17.9396,215600.0
2008-10-24 13:00:00,19.25,19.35,19.0,19.07,248800.0,17.9676,18.0609,17.7342,17.7996,248800.0
2008-10-24 13:30:00,19.05,19.17,18.38,18.39,333600.0,17.7809,17.8929,17.1555,17.1649,333600.0
2008-10-24 14:00:00,18.39,18.85,18.34,18.63,661000.0,17.1649,17.5942,17.1182,17.3889,661000.0
2008-10-24 14:30:00,18.65,19.16,18.59,18.9,320000.0,17.4076,17.8836,17.3516,17.6409,320000.0
2008-10-24 15:00:00,18.93,19.27,18.42,18.8,626000.0,17.6689,17.9863,17.1929,17.5476,626000.0
2008-10-24 15:30:00,18.81,18.88,18.57,18.75,920400.0,17.5569,17.6222,17.3329,17.5009,920400.0
2008-10-27 09:30:00,18.38,18.9,17.75,18.86,188000.0,17.1555,17.6409,16.5675,17.6036,188000.0
2008-10-27 10:00:00,18.86,19.33,18.72,18.81,115400.0,17.6036,18.0423,17.4729,17.5569,115400.0
2008-10-27 10:30:00,18.83,18.97,18.45,18.91,117600.0,17.5756,17.7062,17.2209,17.6502,117600.0
2008-10-27 11:00:00,18.94,19.18,18.59,18.65,76200.0,17.6782,17.9023,17.3516,17.4076,76200.0
2008-10-27 11:30:00,18.68,18.74,18.46,18.61,368600.0,17.4356,17.4916,17.2302,17.3702,368600.0
2008-10-27 12:00:00,18.61,18.98,18.6,18.63,146400.0,17.3702,17.7156,17.3609,17.3889,146400.0
2008-10-27 12:30:00,18.63,19.25,18.58,19.24,147000.0,17.3889,17.9676,17.3422,17.9583,147000.0
2008-10-27 13:00:00,19.21,19.72,19.0,19.72,150200.0,17.9303,18.4063,17.7342,18.4063,150200.0
2008-10-27 13:30:00,19.68,19.72,19.07,19.12,281000.0,18.3689,18.4063,17.7996,17.8462,281000.0
2008-10-27 14:00:00,19.17,19.18,18.63,18.71,185400.0,17.8929,17.9023,17.3889,17.4636,185400.0
2008-10-27 14:30:00,18.67,18.85,18.57,18.58,108400.0,17.4262,17.5942,17.3329,17.3422,108400.0
2008-10-27 15:00:00,18.61,18.97,18.56,18.78,85000.0,17.3702,17.7062,17.3236,17.5289,85000.0
2008-10-27 15:30:00,18.78,18.91,18.09,18.1,213800.0,17.5289,17.6502,16.8849,16.8942,213800.0
2008-10-28 09:30:00,18.59,18.91,18.23,18.42,169000.0,17.3516,17.6502,17.0155,17.1929,169000.0
2008-10-28 10:00:00,18.38,18.43,17.7,17.93,93200.0,17.1555,17.2022,16.5208,16.7355,93200.0
2008-10-28 10:30:00,17.81,17.95,17.2,17.36,153000.0,16.6235,16.7542,16.0542,16.2035,153000.0
2008-10-28 11:00:00,17.33,17.53,17.18,17.37,163600.0,16.1755,16.3622,16.0355,16.2128,163600.0
2008-10-28 11:30:00,17.39,17.75,17.35,17.63,90400.0,16.2315,16.5675,16.1942,16.4555,90400.0
2008-10-28 12:00:00,17.61,17.69,17.4,17.59,54800.0,16.4368,16.5115,16.2408,16.4182,54800.0
2008-10-28 12:30:00,17.59,18.13,17.59,17.97,145200.0,16.4182,16.9222,16.4182,16.7729,145200.0
2008-10-28 13:00:00,17.97,18.18,17.94,18.0,151800.0,16.7729,16.9689,16.7449,16.8009,151800.0
2008-10-28 13:30:00,18.0,18.12,17.68,17.75,150800.0,16.8009,16.9129,16.5022,16.5675,150800.0
2008-10-28 14:00:00,17.73,18.1,17.68,18.09,119000.0,16.5488,16.8942,16.5022,16.8849,119000.0
2008-10-28 14:30:00,18.11,18.54,18.11,18.44,209800.0,16.9035,17.3049,16.9035,17.2115,209800.0
2008-10-28 15:00:00,18.46,18.69,18.22,18.69,212400.0,17.2302,17.4449,17.0062,17.4449,212400.0
2008-10-28 15:30:00,18.67,19.56,18.47,19.53,466200.0,17.4262,18.2569,17.2396,18.2289,466200.0
2008-10-29 09:30:00,19.42,19.73,19.1,19.39,77200.0,18.1263,18.4156,17.8276,18.0983,77200.0
2008-10-29 10:00:00,19.31,19.57,19.26,19.35,78400.0,18.0236,18.2663,17.9769,18.0609,78400.0
2008-10-29 10:30:00,19.28,19.33,18.75,19.0,93200.0,17.9956,18.0423,17.5009,17.7342,93200.0
2008-10-29 11:00:00,18.96,19.16,18.91,19.1,113800.0,17.6969,17.8836,17.6502,17.8276,113800.0
2008-10-29 11:30:00,19.1,19.28,19.09,19.23,142600.0,17.8276,17.9956,17.8182,17.9489,142600.0
2008-10-29 12:00:00,19.25,19.3,19.13,19.28,148200.0,17.9676,18.0143,17.8556,17.9956,148200.0
2008-10-29 12:30:00,19.28,19.5,19.28,19.33,89600.0,17.9956,18.2009,17.9956,18.0423,89600.0
2008-10-29 13:00:00,19.34,19.47,19.22,19.4,84800.0,18.0516,18.1729,17.9396,18.1076,84800.0
2008-10-29 13:30:00,19.42,19.65,19.37,19.41,125200.0,18.1263,18.3409,18.0796,18.1169,125200.0
2008-10-29 14:00:00,19.42,19.65,19.11,19.17,118400.0,18.1263,18.3409,17.8369,17.8929,118400.0
2008-10-29 14:30:00,19.18,19.73,18.89,19.65,137400.0,17.9023,18.4156,17.6316,18.3409,137400.0
2008-10-29 15:00:00,19.7,20.74,19.7,20.45,253000.0,18.3876,19.3583,18.3876,19.0876,253000.0
2008-10-29 15:30:00,20.43,20.59,19.07,19.07,378400.0,19.069,19.2183,17.7996,17.7996,378400.0
2008-10-30 09:30:00,19.71,20.4,19.71,20.08,115000.0,18.3969,19.041,18.3969,18.7423,115000.0
2008-10-30 10:00:00,20.08,20.36,19.66,19.67,546800.0,18.7423,19.0036,18.3503,18.3596,546800.0
2008-10-30 10:30:00,19.67,19.81,19.33,19.57,66200.0,18.3596,18.4903,18.0423,18.2663,66200.0
2008-10-30 11:00:00,19.57,19.71,19.44,19.57,260000.0,18.2663,18.3969,18.1449,18.2663,260000.0
2008-10-30 11:30:00,19.59,19.77,19.5,19.61,77400.0,18.2849,18.4529,18.2009,18.3036,77400.0
2008-10-30 12:00:00,19.6,19.78,19.41,19.45,41600.0,18.2943,18.4623,18.1169,18.1543,41600.0
2008-10-30 12:30:00,19.45,19.68,19.43,19.56,31600.0,18.1543,18.3689,18.1356,18.2569,31600.0
2008-10-30 13:00:00,19.53,19.76,19.3,19.3,76400.0,18.2289,18.4436,18.0143,18.0143,76400.0
2008-10-30 13:30:00,19.29,19.48,19.22,19.43,76400.0,18.0049,18.1823,17.9396,18.1356,76400.0
2008-10-30 14:00:00,19.41,19.5,19.13,19.39,182000.0,18.1169,18.2009,17.8556,18.0983,182000.0
2008-10-30 14:30:00,19.39,19.47,19.13,19.4,131400.0,18.0983,18.1729,17.8556,18.1076,131400.0
2008-10-30 15:00:00,19.42,19.45,18.96,19.38,203400.0,18.1263,18.1543,17.6969,18.0889,203400.0
2008-10-30 15:30:00,19.38,19.56,19.15,19.53,298400.0,18.0889,18.2569,17.8743,18.2289,298400.0
2008-10-31 09:30:00,19.53,19.53,19.0,19.33,89000.0,18.2289,18.2289,17.7342,18.0423,89000.0
2008-10-31 10:00:00,19.32,19.75,19.3,19.5,137000.0,18.0329,18.4343,18.0143,18.2009,137000.0
2008-10-31 10:30:00,19.51,19.8,19.5,19.75,97400.0,18.2103,18.4809,18.2009,18.4343,97400.0
2008-10-31 11:00:00,19.8,20.13,19.79,20.0,124200.0,18.4809,18.789,18.4716,18.6676,124200.0
2008-10-31 11:30:00,19.99,20.12,19.85,19.87,88800.0,18.6583,18.7796,18.5276,18.5463,88800.0
2008-10-31 12:00:00,19.86,19.94,19.78,19.93,79400.0,18.537,18.6116,18.4623,18.6023,79400.0
2008-10-31 12:30:00,19.93,19.93,19.73,19.85,22400.0,18.6023,18.6023,18.4156,18.5276,22400.0
2008-10-31 13:00:00,19.8,20.12,19.79,20.08,86200.0,18.4809,18.7796,18.4716,18.7423,86200.0
2008-10-31 13:30:00,20.1,20.23,19.95,20.11,108600.0,18.761,18.8823,18.621,18.7703,108600.0
2008-10-31 14:00:00,20.09,20.22,19.88,20.04,63800.0,18.7516,18.873,18.5556,18.705,63800.0
2008-10-31 14:30:00,20.05,20.17,19.84,20.14,92200.0,18.7143,18.8263,18.5183,18.7983,92200.0
2008-10-31 15:00:00,20.17,20.25,19.53,19.61,141000.0,18.8263,18.901,18.2289,18.3036,141000.0
2008-10-31 15:30:00,19.62,19.94,19.46,19.77,326800.0,18.3129,18.6116,18.1636,18.4529,326800.0
2008-11-03 09:30:00,19.78,20.04,19.53,19.53,140000.0,18.4623,18.705,18.2289,18.2289,140000.0
2008-11-03 10:00:00,19.53,19.56,19.2,19.41,135200.0,18.2289,18.2569,17.9209,18.1169,135200.0
2008-11-03 10:30:00,19.41,19.6,19.34,19.56,186800.0,18.1169,18.2943,18.0516,18.2569,186800.0
2008-11-03 11:00:00,19.56,19.75,19.56,19.75,80600.0,18.2569,18.4343,18.2569,18.4343,80600.0
2008-11-03 11:30:00,19.73,20.08,19.73,20.0,78800.0,18.4156,18.7423,18.4156,18.6676,78800.0
2008-11-03 12:00:00,20.0,20.03,19.84,19.95,68400.0,18.6676,18.6956,18.5183,18.621,68400.0
2008-11-03 12:30:00,19.95,20.05,19.8,19.93,52400.0,18.621,18.7143,18.4809,18.6023,52400.0
2008-11-03 13:00:00,19.94,20.05,19.86,19.88,88000.0,18.6116,18.7143,18.537,18.5556,88000.0
2008-11-03 13:30:00,19.88,20.0,19.78,19.8,91200.0,18.5556,18.6676,18.4623,18.4809,91200.0
2008-11-03 14:00:00,19.83,19.9,19.61,19.9,81400.0,18.5089,18.5743,18.3036,18.5743,81400.0
2008-11-03 14:30:00,19.9,20.07,19.86,19.91,157800.0,18.5743,18.733,18.537,18.5836,157800.0
2008-11-03 15:00:00,19.9,20.06,19.78,20.05,160600.0,18.5743,18.7236,18.4623,18.7143,160600.0
2008-11-03 15:30:00,20.05,20.08,19.82,19.9,364200.0,18.7143,18.7423,18.4996,18.5743,364200.0
2008-11-04 09:30:00,20.43,20.45,19.61,19.87,213800.0,19.069,19.0876,18.3036,18.5463,213800.0
2008-11-04 10:00:00,19.88,20.18,19.82,20.18,126400.0,18.5556,18.8356,18.4996,18.8356,126400.0
2008-11-04 10:30:00,20.18,20.36,20.15,20.25,213800.0,18.8356,19.0036,18.8076,18.901,213800.0
2008-11-04 11:00:00,20.29,20.36,20.13,20.24,241800.0,18.9383,19.0036,18.789,18.8916,241800.0
2008-11-04 11:30:00,20.24,20.47,20.18,20.45,88800.0,18.8916,19.1063,18.8356,19.0876,88800.0
2008-11-04 12:00:00,20.45,20.58,20.28,20.43,225600.0,19.0876,19.209,18.929,19.069,225600.0
2008-11-04 12:30:00,20.45,20.73,20.42,20.64,150600.0,19.0876,19.349,19.0596,19.265,150600.0
2008-11-04 13:00:00,20.64,20.71,20.46,20.67,80800.0,19.265,19.3303,19.097,19.293,80800.0
2008-11-04 13:30:00,20.68,20.88,20.56,20.81,144400.0,19.3023,19.489,19.1903,19.4237,144400.0
2008-11-04 14:00:00,20.82,20.88,20.57,20.85,140600.0,19.433,19.489,19.1997,19.461,140600.0
2008-11-04 14:30:00,20.85,21.0,20.57,20.79,151400.0,19.461,19.601,19.1997,19.405,151400.0
2008-11-04 15:00:00,20.79,20.84,20.58,20.68,159000.0,19.405,19.4517,19.209,19.3023,159000.0
2008-11-04 15:30:00,20.68,21.02,20.68,20.96,293400.0,19.3023,19.6197,19.3023,19.5637,293400.0
2008-11-05 09:30:00,20.6,21.33,20.56,21.02,198000.0,19.2277,19.909,19.1903,19.6197,198000.0
2008-11-05 10:00:00,21.02,21.07,20.8,20.86,153200.0,19.6197,19.6663,19.4143,19.4703,153200.0
2008-11-05 10:30:00,20.87,20.96,20.71,20.82,163800.0,19.4797,19.5637,19.3303,19.433,163800.0
2008-11-05 11:00:00,20.84,21.08,20.83,20.92,163800.0,19.4517,19.6757,19.4423,19.5263,163800.0
2008-11-05 11:30:00,20.93,21.09,20.8,21.03,210200.0,19.5357,19.685,19.4143,19.629,210200.0
2008-11-05 12:00:00,21.07,21.1,20.59,20.6,131600.0,19.6663,19.6943,19.2183,19.2277,131600.0
2008-11-05 12:30:00,20.63,20.69,20.35,20.56,96600.0,19.2557,19.3117,18.9943,19.1903,96600.0
2008-11-05 13:00:00,20.56,20.63,20.34,20.45,89800.0,19.1903,19.2557,18.985,19.0876,89800.0
2008-11-05 13:30:00,20.44,20.44,20.13,20.22,128200.0,19.0783,19.0783,18.789,18.873,128200.0
2008-11-05 14:00:00,20.22,20.29,20.06,20.2,89600.0,18.873,18.9383,18.7236,18.8543,89600.0
2008-11-05 14:30:00,20.22,20.45,20.19,20.26,131800.0,18.873,19.0876,18.845,18.9103,131800.0
2008-11-05 15:00:00,20.26,20.43,19.85,19.96,152800.0,18.9103,19.069,18.5276,18.6303,152800.0
2008-11-05 15:30:00,19.96,20.07,19.52,19.68,321800.0,18.6303,18.733,18.2196,18.3689,321800.0
2008-11-06 09:30:00,19.52,19.96,19.35,19.58,112400.0,18.2196,18.6303,18.0609,18.2756,112400.0
2008-11-06 10:00:00,19.54,19.88,19.27,19.69,98400.0,18.2383,18.5556,17.9863,18.3783,98400.0
2008-11-06 10:30:00,19.67,19.67,19.38,19.59,65600.0,18.3596,18.3596,18.0889,18.2849,65600.0
2008-11-06 11:00:00,19.56,19.65,19.32,19.5,113200.0,18.2569,18.3409,18.0329,18.2009,113200.0
2008-11-06 11:30:00,19.5,19.67,19.41,19.41,115200.0,18.2009,18.3596,18.1169,18.1169,115200.0
2008-11-06 12:00:00,19.38,19.5,19.18,19.33,71200.0,18.0889,18.2009,17.9023,18.0423,71200.0
2008-11-06 12:30:00,19.31,19.31,19.1,19.2,107400.0,18.0236,18.0236,17.8276,17.9209,107400.0
2008-11-06 13:00:00,19.18,19.4,19.08,19.36,108200.0,17.9023,18.1076,17.8089,18.0703,108200.0
2008-11-06 13:30:00,19.33,19.48,19.16,19.41,118000.0,18.0423,18.1823,17.8836,18.1169,118000.0
2008-11-06 14:00:00,19.45,19.7,19.41,19.58,165000.0,18.1543,18.3876,18.1169,18.2756,165000.0
2008-11-06 14:30:00,19.57,19.85,19.55,19.63,181800.0,18.2663,18.5276,18.2476,18.3223,181800.0
2008-11-06 15:00:00,19.65,19.71,19.12,19.22,204800.0,18.3409,18.3969,17.8462,17.9396,204800.0
2008-11-06 15:30:00,19.21,19.39,19.06,19.13,178000.0,17.9303,18.0983,17.7902,17.8556,178000.0
2008-11-07 09:30:00,19.73,19.91,19.31,19.6,166400.0,18.4156,18.5836,18.0236,18.2943,166400.0
2008-11-07 10:00:00,19.56,19.92,19.43,19.87,50400.0,18.2569,18.593,18.1356,18.5463,50400.0
2008-11-07 10:30:00,19.87,20.24,19.68,19.81,103400.0,18.5463,18.8916,18.3689,18.4903,103400.0
2008-11-07 11:00:00,19.81,19.81,19.22,19.3,135800.0,18.4903,18.4903,17.9396,18.0143,135800.0
2008-11-07 11:30:00,19.27,19.45,19.18,19.39,94000.0,17.9863,18.1543,17.9023,18.0983,94000.0
2008-11-07 12:00:00,19.42,19.53,19.07,19.13,108200.0,18.1263,18.2289,17.7996,17.8556,108200.0
2008-11-07 12:30:00,19.16,19.34,18.98,19.22,79400.0,17.8836,18.0516,17.7156,17.9396,79400.0
2008-11-07 13:00:00,19.21,19.34,19.11,19.2,80800.0,17.9303,18.0516,17.8369,17.9209,80800.0
2008-11-07 13:30:00,19.23,19.24,19.04,19.17,64200.0,17.9489,17.9583,17.7716,17.8929,64200.0
2008-11-07 14:00:00,19.22,19.23,19.12,19.21,47600.0,17.9396,17.9489,17.8462,17.9303,47600.0
2008-11-07 14:30:00,19.18,19.39,18.89,18.9,105600.0,17.9023,18.0983,17.6316,17.6409,105600.0
2008-11-07 15:00:00,18.9,19.1,18.7,18.87,146800.0,17.6409,17.8276,17.4542,17.6129,146800.0
2008-11-07 15:30:00,18.86,19.36,18.8,19.36,159400.0,17.6036,18.0703,17.5476,18.0703,159400.0
2008-11-10 09:30:00,20.02,20.25,19.61,19.68,77400.0,18.6863,18.901,18.3036,18.3689,77400.0
2008-11-10 10:00:00,19.68,19.89,19.46,19.7,135800.0,18.3689,18.565,18.1636,18.3876,135800.0
2008-11-10 10:30:00,19.72,19.74,19.28,19.38,83000.0,18.4063,18.4249,17.9956,18.0889,83000.0
2008-11-10 11:00:00,19.36,19.42,19.12,19.41,60200.0,18.0703,18.1263,17.8462,18.1169,60200.0
2008-11-10 11:30:00,19.42,19.43,19.03,19.13,78000.0,18.1263,18.1356,17.7622,17.8556,78000.0
2008-11-10 12:00:00,19.09,19.18,18.89,18.95,62400.0,17.8182,17.9023,17.6316,17.6876,62400.0
2008-11-10 12:30:00,18.94,19.05,18.8,18.88,105200.0,17.6782,17.7809,17.5476,17.6222,105200.0
2008-11-10 13:00:00,18.86,19.1,18.8,18.93,174600.0,17.6036,17.8276,17.5476,17.6689,174600.0
2008-11-10 13:30:00,18.94,19.1,18.86,18.97,263800.0,17.6782,17.8276,17.6036,17.7062,263800.0
2008-11-10 14:00:00,18.98,19.11,18.77,18.8,244800.0,17.7156,17.8369,17.5196,17.5476,244800.0
2008-11-10 14:30:00,18.82,18.96,18.73,18.79,61600.0,17.5662,17.6969,17.4822,17.5382,61600.0
2008-11-10 15:00:00,18.79,19.06,18.66,18.91,104600.0,17.5382,17.7902,17.4169,17.6502,104600.0
2008-11-10 15:30:00,18.86,19.13,18.79,18.94,255800.0,17.6036,17.8556,17.5382,17.6782,255800.0
2008-11-11 09:30:00,18.97,19.1,18.81,19.0,150800.0,17.7062,17.8276,17.5569,17.7342,150800.0
2008-11-11 10:00:00,19.0,19.04,18.78,18.97,166800.0,17.7342,17.7716,17.5289,17.7062,166800.0
2008-11-11 10:30:00,18.96,19.08,18.91,18.92,87800.0,17.6969,17.8089,17.6502,17.6596,87800.0
2008-11-11 11:00:00,18.91,18.99,18.75,18.91,80000.0,17.6502,17.7249,17.5009,17.6502,80000.0
2008-11-11 11:30:00,18.91,19.0,18.7,18.84,206800.0,17.6502,17.7342,17.4542,17.5849,206800.0
2008-11-11 12:00:00,18.84,18.94,18.49,18.55,233400.0,17.5849,17.6782,17.2582,17.3142,233400.0
2008-11-11 12:30:00,18.57,18.71,18.5,18.71,89000.0,17.3329,17.4636,17.2676,17.4636,89000.0
2008-11-11 13:00:00,18.73,18.82,18.64,18.77,148800.0,17.4822,17.5662,17.3982,17.5196,148800.0
2008-11-11 13:30:00,18.77,18.92,18.7,18.9,171000.0,17.5196,17.6596,17.4542,17.6409,171000.0
2008-11-11 14:00:00,18.88,19.16,18.73,19.15,221000.0,17.6222,17.8836,17.4822,17.8743,221000.0
2008-11-11 14:30:00,19.15,19.18,18.66,18.66,212600.0,17.8743,17.9023,17.4169,17.4169,212600.0
2008-11-11 15:00:00,18.63,19.02,18.63,18.78,138800.0,17.3889,17.7529,17.3889,17.5289,138800.0
2008-11-11 15:30:00,18.77,18.77,18.45,18.58,364800.0,17.5196,17.5196,17.2209,17.3422,364800.0
2008-11-12 09:30:00,18.0,18.25,17.79,18.13,105000.0,16.8055,17.039,16.6095,16.9269,105000.0
2008-11-12 10:00:00,18.11,18.51,18.1,18.38,127200.0,16.9082,17.2817,16.8989,17.1603,127200.0
2008-11-12 10:30:00,18.35,18.67,18.25,18.64,133200.0,17.1323,17.4311,17.039,17.4031,133200.0
2008-11-12 11:00:00,18.58,19.15,18.5,18.85,152800.0,17.3471,17.8792,17.2724,17.5991,152800.0
2008-11-12 11:30:00,18.88,18.94,18.31,18.4,82400.0,17.6272,17.6832,17.095,17.179,82400.0
2008-11-12 12:00:00,18.42,18.47,18.25,18.4,81000.0,17.1977,17.2444,17.039,17.179,81000.0
2008-11-12 12:30:00,18.42,18.54,18.42,18.43,58800.0,17.1977,17.3097,17.1977,17.207,58800.0
2008-11-12 13:00:00,18.45,18.52,18.4,18.48,97800.0,17.2257,17.291,17.179,17.2537,97800.0
2008-11-12 13:30:00,18.49,18.5,18.38,18.39,88200.0,17.263,17.2724,17.1603,17.1697,88200.0
2008-11-12 14:00:00,18.41,18.43,18.25,18.39,130800.0,17.1883,17.207,17.039,17.1697,130800.0
2008-11-12 14:30:00,18.38,18.45,18.17,18.21,185200.0,17.1603,17.2257,16.9643,17.0016,185200.0
2008-11-12 15:00:00,18.21,18.24,17.83,17.93,248600.0,17.0016,17.0296,16.6468,16.7402,248600.0
2008-11-12 15:30:00,17.91,18.31,17.86,18.0,449800.0,16.7215,17.095,16.6748,16.8055,449800.0
2008-11-13 09:30:00,18.06,18.76,17.83,17.89,225800.0,16.8616,17.5151,16.6468,16.7028,225800.0
2008-11-13 10:00:00,17.85,18.12,17.83,17.86,490800.0,16.6655,16.9176,16.6468,16.6748,490800.0
2008-11-13 10:30:00,17.88,17.99,17.74,17.86,238800.0,16.6935,16.7962,16.5628,16.6748,238800.0
2008-11-13 11:00:00,17.85,17.96,17.5,17.72,150800.0,16.6655,16.7682,16.3387,16.5441,150800.0
2008-11-13 11:30:00,17.72,17.89,17.48,17.5,377400.0,16.5441,16.7028,16.3201,16.3387,377400.0
2008-11-13 12:00:00,17.51,17.59,16.86,16.86,366400.0,16.3481,16.4228,15.7412,15.7412,366400.0
2008-11-13 12:30:00,16.88,16.93,16.15,16.16,416000.0,15.7599,15.8065,15.0783,15.0876,416000.0
2008-11-13 13:00:00,16.2,16.94,16.15,16.75,403000.0,15.125,15.8159,15.0783,15.6385,403000.0
2008-11-13 13:30:00,16.75,17.47,16.58,17.11,826200.0,15.6385,16.3107,15.4798,15.9746,826200.0
2008-11-13 14:00:00,17.12,18.39,17.11,18.31,535000.0,15.9839,17.1697,15.9746,17.095,535000.0
2008-11-13 14:30:00,18.29,18.49,17.75,18.25,357200.0,17.0763,17.263,16.5721,17.039,357200.0
2008-11-13 15:00:00,18.28,18.49,17.7,18.45,188000.0,17.067,17.263,16.5255,17.2257,188000.0
2008-11-13 15:30:00,18.45,19.22,18.33,19.01,630600.0,17.2257,17.9446,17.1136,17.7485,630600.0
2008-11-14 09:30:00,18.72,18.92,18.1,18.66,243400.0,17.4778,17.6645,16.8989,17.4217,243400.0
2008-11-14 10:00:00,18.65,18.76,18.24,18.44,89400.0,17.4124,17.5151,17.0296,17.2163,89400.0
2008-11-14 10:30:00,18.43,18.43,18.01,18.28,97800.0,17.207,17.207,16.8149,17.067,97800.0
2008-11-14 11:00:00,18.26,18.28,17.95,18.05,147600.0,17.0483,17.067,16.7589,16.8522,147600.0
2008-11-14 11:30:00,18.06,18.24,17.95,17.97,209000.0,16.8616,17.0296,16.7589,16.7775,209000.0
2008-11-14 12:00:00,17.91,17.93,17.56,17.77,170600.0,16.7215,16.7402,16.3947,16.5908,170600.0
2008-11-14 12:30:00,17.75,18.02,17.56,17.95,208800.0,16.5721,16.8242,16.3947,16.7589,208800.0
2008-11-14 13:00:00,17.89,18.08,17.67,18.05,257600.0,16.7028,16.8802,16.4974,16.8522,257600.0
2008-11-14 13:30:00,18.09,18.18,17.62,17.83,102800.0,16.8896,16.9736,16.4508,16.6468,102800.0
2008-11-14 14:00:00,17.83,18.5,17.74,18.28,131200.0,16.6468,17.2724,16.5628,17.067,131200.0
2008-11-14 14:30:00,18.23,18.41,18.02,18.39,138400.0,17.0203,17.1883,16.8242,17.1697,138400.0
2008-11-14 15:00:00,18.42,18.55,17.67,17.73,253200.0,17.1977,17.319,16.4974,16.5535,253200.0
2008-11-14 15:30:00,17.78,17.81,17.15,17.16,323800.0,16.6001,16.6282,16.012,16.0213,323800.0
2008-11-17 09:30:00,17.05,17.59,16.75,17.48,142400.0,15.9186,16.4228,15.6385,16.3201,142400.0
2008-11-17 10:00:00,17.48,17.55,17.14,17.3,172400.0,16.3201,16.3854,16.0026,16.152,172400.0
2008-11-17 10:30:00,17.29,17.54,17.25,17.38,137400.0,16.1427,16.3761,16.1053,16.2267,137400.0
2008-11-17 11:00:00,17.38,17.67,17.38,17.52,186600.0,16.2267,16.4974,16.2267,16.3574,186600.0
2008-11-17 11:30:00,17.53,18.31,17.5,18.28,143400.0,16.3667,17.095,16.3387,17.067,143400.0
2008-11-17 12:00:00,18.29,18.42,18.11,18.29,75800.0,17.0763,17.1977,16.9082,17.0763,75800.0
2008-11-17 12:30:00,18.36,18.55,18.06,18.15,80400.0,17.1417,17.319,16.8616,16.9456,80400.0
2008-11-17 13:00:00,18.14,18.2,17.89,18.16,70600.0,16.9363,16.9923,16.7028,16.9549,70600.0
2008-11-17 13:30:00,18.17,18.19,17.91,18.03,85800.0,16.9643,16.9829,16.7215,16.8336,85800.0
2008-11-17 14:00:00,18.0,18.07,17.66,17.66,128600.0,16.8055,16.8709,16.4881,16.4881,128600.0
2008-11-17 14:30:00,17.72,18.06,17.65,17.85,164000.0,16.5441,16.8616,16.4788,16.6655,164000.0
2008-11-17 15:00:00,17.83,18.11,17.74,17.89,162800.0,16.6468,16.9082,16.5628,16.7028,162800.0
2008-11-17 15:30:00,17.86,17.92,17.5,17.51,144200.0,16.6748,16.7309,16.3387,16.3481,144200.0
2008-11-18 09:30:00,17.43,18.0,17.43,17.5,154400.0,16.2734,16.8055,16.2734,16.3387,154400.0
2008-11-18 10:00:00,17.52,17.82,17.4,17.82,155200.0,16.3574,16.6375,16.2454,16.6375,155200.0
2008-11-18 10:30:00,17.81,17.86,17.62,17.75,111600.0,16.6282,16.6748,16.4508,16.5721,111600.0
2008-11-18 11:00:00,17.74,17.74,17.57,17.68,62600.0,16.5628,16.5628,16.4041,16.5068,62600.0
2008-11-18 11:30:00,17.68,18.05,17.68,17.93,81200.0,16.5068,16.8522,16.5068,16.7402,81200.0
2008-11-18 12:00:00,17.97,17.97,17.77,17.83,175600.0,16.7775,16.7775,16.5908,16.6468,175600.0
2008-11-18 12:30:00,17.8,17.83,17.55,17.66,96400.0,16.6188,16.6468,16.3854,16.4881,96400.0
2008-11-18 13:00:00,17.65,17.65,17.47,17.5,208800.0,16.4788,16.4788,16.3107,16.3387,208800.0
2008-11-18 13:30:00,17.5,17.54,17.06,17.2,126200.0,16.3387,16.3761,15.9279,16.0586,126200.0
2008-11-18 14:00:00,17.28,17.36,17.11,17.3,94000.0,16.1333,16.208,15.9746,16.152,94000.0
2008-11-18 14:30:00,17.28,17.28,17.08,17.21,152200.0,16.1333,16.1333,15.9466,16.068,152200.0
2008-11-18 15:00:00,17.2,17.63,17.11,17.39,166400.0,16.0586,16.4601,15.9746,16.236,166400.0
2008-11-18 15:30:00,17.36,17.67,17.14,17.67,271200.0,16.208,16.4974,16.0026,16.4974,271200.0
2008-11-19 09:30:00,17.68,17.74,17.28,17.42,130600.0,16.5068,16.5628,16.1333,16.264,130600.0
2008-11-19 10:00:00,17.44,17.63,17.28,17.35,167200.0,16.2827,16.4601,16.1333,16.1987,167200.0
2008-11-19 10:30:00,17.38,17.4,16.75,16.76,213600.0,16.2267,16.2454,15.6385,15.6478,213600.0
2008-11-19 11:00:00,16.78,16.97,16.55,16.59,195000.0,15.6665,15.8439,15.4518,15.4891,195000.0
2008-11-19 11:30:00,16.59,16.61,16.26,16.5,129400.0,15.4891,15.5078,15.181,15.4051,129400.0
2008-11-19 12:00:00,16.43,16.54,16.31,16.41,51200.0,15.3397,15.4424,15.2277,15.3211,51200.0
2008-11-19 12:30:00,16.41,16.63,16.28,16.31,100000.0,15.3211,15.5265,15.1997,15.2277,100000.0
2008-11-19 13:00:00,16.3,16.41,16.0,16.04,266400.0,15.2184,15.3211,14.9383,14.9756,266400.0
2008-11-19 13:30:00,16.03,16.27,15.92,16.11,199000.0,14.9663,15.1903,14.8636,15.041,199000.0
2008-11-19 14:00:00,16.12,16.12,15.68,15.87,338000.0,15.0503,15.0503,14.6395,14.8169,338000.0
2008-11-19 14:30:00,15.86,16.18,15.75,15.88,187800.0,14.8076,15.1063,14.7049,14.8262,187800.0
2008-11-19 15:00:00,15.89,16.04,15.66,15.72,248000.0,14.8356,14.9756,14.6208,14.6768,248000.0
2008-11-19 15:30:00,15.72,15.79,15.34,15.38,512600.0,14.6768,14.7422,14.3221,14.3594,512600.0
2008-11-20 09:30:00,15.1,15.24,14.72,14.83,222800.0,14.098,14.2287,13.7432,13.8459,222800.0
2008-11-20 10:00:00,14.86,14.95,14.43,14.94,416000.0,13.8739,13.9579,13.4724,13.9486,416000.0
2008-11-20 10:30:00,14.99,15.53,14.95,15.36,282000.0,13.9953,14.4995,13.9579,14.3407,282000.0
2008-11-20 11:00:00,15.42,15.74,15.38,15.6,414600.0,14.3968,14.6955,14.3594,14.5648,414600.0
2008-11-20 11:30:00,15.57,15.59,15.31,15.42,63600.0,14.5368,14.5555,14.2941,14.3968,63600.0
2008-11-20 12:00:00,15.34,15.89,15.19,15.88,234200.0,14.3221,14.8356,14.182,14.8262,234200.0
2008-11-20 12:30:00,15.9,16.12,15.85,15.87,360400.0,14.8449,15.0503,14.7982,14.8169,360400.0
2008-11-20 13:00:00,15.86,15.87,15.26,15.4,171000.0,14.8076,14.8169,14.2474,14.3781,171000.0
2008-11-20 13:30:00,15.39,15.72,15.33,15.65,127000.0,14.3687,14.6768,14.3127,14.6115,127000.0
2008-11-20 14:00:00,15.67,15.78,15.35,15.51,364000.0,14.6302,14.7329,14.3314,14.4808,364000.0
2008-11-20 14:30:00,15.5,15.51,15.2,15.33,262400.0,14.4714,14.4808,14.1913,14.3127,262400.0
2008-11-20 15:00:00,15.36,15.62,15.27,15.35,258400.0,14.3407,14.5835,14.2567,14.3314,258400.0
2008-11-20 15:30:00,15.33,15.41,14.88,14.99,625200.0,14.3127,14.3874,13.8926,13.9953,625200.0
2008-11-21 09:30:00,15.5,15.5,14.65,14.93,340400.0,14.4714,14.4714,13.6778,13.9393,340400.0
2008-11-21 10:00:00,14.98,15.05,14.46,14.49,155000.0,13.9859,14.0513,13.5005,13.5285,155000.0
2008-11-21 10:30:00,14.52,15.03,14.45,14.87,244400.0,13.5565,14.0326,13.4911,13.8832,244400.0
2008-11-21 11:00:00,14.87,15.42,14.79,15.22,179200.0,13.8832,14.3968,13.8086,14.21,179200.0
2008-11-21 11:30:00,15.21,15.43,14.97,14.99,109600.0,14.2007,14.4061,13.9766,13.9953,109600.0
2008-11-21 12:00:00,14.97,15.24,14.84,15.06,185400.0,13.9766,14.2287,13.8552,14.0606,185400.0
2008-11-21 12:30:00,15.06,15.38,15.05,15.22,103000.0,14.0606,14.3594,14.0513,14.21,103000.0
2008-11-21 13:00:00,15.19,15.19,14.78,14.92,94400.0,14.182,14.182,13.7992,13.9299,94400.0
2008-11-21 13:30:00,14.88,14.96,14.54,14.57,77600.0,13.8926,13.9673,13.5751,13.6032,77600.0
2008-11-21 14:00:00,14.54,14.93,14.53,14.76,92200.0,13.5751,13.9393,13.5658,13.7805,92200.0
2008-11-21 14:30:00,14.72,14.92,14.51,14.73,133000.0,13.7432,13.9299,13.5471,13.7525,133000.0
2008-11-21 15:00:00,14.73,15.1,14.73,15.04,316200.0,13.7525,14.098,13.7525,14.042,316200.0
2008-11-21 15:30:00,15.03,15.49,14.89,15.38,504800.0,14.0326,14.4621,13.9019,14.3594,504800.0
2008-11-24 09:30:00,15.72,16.81,15.69,16.68,382200.0,14.6768,15.6945,14.6488,15.5731,382200.0
2008-11-24 10:00:00,16.69,17.25,16.66,17.2,238800.0,15.5825,16.1053,15.5545,16.0586,238800.0
2008-11-24 10:30:00,17.2,17.32,16.91,17.05,150200.0,16.0586,16.1707,15.7879,15.9186,150200.0
2008-11-24 11:00:00,17.1,17.18,16.88,17.1,113400.0,15.9653,16.04,15.7599,15.9653,113400.0
2008-11-24 11:30:00,17.1,17.33,17.0,17.28,114600.0,15.9653,16.18,15.8719,16.1333,114600.0
2008-11-24 12:00:00,17.28,17.32,17.02,17.13,106000.0,16.1333,16.1707,15.8906,15.9933,106000.0
2008-11-24 12:30:00,17.07,17.47,17.04,17.41,99400.0,15.9373,16.3107,15.9093,16.2547,99400.0
2008-11-24 13:00:00,17.39,17.5,17.23,17.46,107400.0,16.236,16.3387,16.0866,16.3014,107400.0
2008-11-24 13:30:00,17.46,17.6,17.36,17.54,90800.0,16.3014,16.4321,16.208,16.3761,90800.0
2008-11-24 14:00:00,17.55,17.55,17.15,17.42,148200.0,16.3854,16.3854,16.012,16.264,148200.0
2008-11-24 14:30:00,17.42,17.6,17.25,17.54,153200.0,16.264,16.4321,16.1053,16.3761,153200.0
2008-11-24 15:00:00,17.54,17.94,17.46,17.93,228600.0,16.3761,16.7495,16.3014,16.7402,228600.0
2008-11-24 15:30:00,17.92,18.07,17.41,17.71,382000.0,16.7309,16.8709,16.2547,16.5348,382000.0
2008-11-25 09:30:00,18.5,18.5,17.58,17.72,102200.0,17.2724,17.2724,16.4134,16.5441,102200.0
2008-11-25 10:00:00,17.72,18.07,17.72,17.97,99200.0,16.5441,16.8709,16.5441,16.7775,99200.0
2008-11-25 10:30:00,17.93,17.98,17.5,17.7,171200.0,16.7402,16.7869,16.3387,16.5255,171200.0
2008-11-25 11:00:00,17.71,17.91,17.47,17.86,170600.0,16.5348,16.7215,16.3107,16.6748,170600.0
2008-11-25 11:30:00,17.86,18.22,17.81,18.11,163000.0,16.6748,17.0109,16.6282,16.9082,163000.0
2008-11-25 12:00:00,18.11,18.31,18.05,18.14,306200.0,16.9082,17.095,16.8522,16.9363,306200.0
2008-11-25 12:30:00,18.11,18.2,17.64,17.75,172200.0,16.9082,16.9923,16.4694,16.5721,172200.0
2008-11-25 13:00:00,17.72,18.27,17.68,18.22,299600.0,16.5441,17.0576,16.5068,17.0109,299600.0
2008-11-25 13:30:00,18.2,18.41,17.96,17.98,197200.0,16.9923,17.1883,16.7682,16.7869,197200.0
2008-11-25 14:00:00,17.98,18.06,17.68,17.97,187400.0,16.7869,16.8616,16.5068,16.7775,187400.0
2008-11-25 14:30:00,17.93,18.54,17.88,18.43,230400.0,16.7402,17.3097,16.6935,17.207,230400.0
2008-11-25 15:00:00,18.43,18.55,18.06,18.18,150200.0,17.207,17.319,16.8616,16.9736,150200.0
2008-11-25 15:30:00,18.18,18.35,17.99,18.3,500400.0,16.9736,17.1323,16.7962,17.0856,500400.0
2008-11-26 09:30:00,17.89,18.27,17.45,18.15,122200.0,16.7028,17.0576,16.292,16.9456,122200.0
2008-11-26 10:00:00,18.12,18.53,18.09,18.33,101000.0,16.9176,17.3004,16.8896,17.1136,101000.0
2008-11-26 10:30:00,18.36,18.43,18.1,18.24,144600.0,17.1417,17.207,16.8989,17.0296,144600.0
2008-11-26 11:00:00,18.22,18.72,18.07,18.55,251000.0,17.0109,17.4778,16.8709,17.319,251000.0
2008-11-26 11:30:00,18.54,18.92,18.53,18.88,157200.0,17.3097,17.6645,17.3004,17.6272,157200.0
2008-11-26 12:00:00,18.86,19.1,18.85,18.9,83000.0,17.6085,17.8326,17.5991,17.6458,83000.0
2008-11-26 12:30:00,18.88,19.0,18.78,18.97,50200.0,17.6272,17.7392,17.5338,17.7112,50200.0
2008-11-26 13:00:00,19.0,19.1,18.75,18.93,68000.0,17.7392,17.8326,17.5058,17.6738,68000.0
2008-11-26 13:30:00,18.93,18.93,18.57,18.6,34800.0,17.6738,17.6738,17.3377,17.3657,34800.0
2008-11-26 14:00:00,18.62,18.74,18.53,18.73,86400.0,17.3844,17.4964,17.3004,17.4871,86400.0
2008-11-26 14:30:00,18.73,19.1,18.73,19.04,97800.0,17.4871,17.8326,17.4871,17.7765,97800.0
2008-11-26 15:00:00,19.06,19.31,19.0,19.06,138800.0,17.7952,18.0286,17.7392,17.7952,138800.0
2008-11-26 15:30:00,19.06,19.23,18.98,19.1,342200.0,17.7952,17.9539,17.7205,17.8326,342200.0
2008-11-28 09:30:00,19.01,19.29,18.66,18.85,94800.0,17.7485,18.0099,17.4217,17.5991,94800.0
2008-11-28 10:00:00,18.86,19.04,18.83,18.95,106200.0,17.6085,17.7765,17.5805,17.6925,106200.0
2008-11-28 10:30:00,18.91,19.11,18.89,19.08,51600.0,17.6552,17.8419,17.6365,17.8139,51600.0
2008-11-28 11:00:00,19.07,19.07,18.84,19.03,72200.0,17.8045,17.8045,17.5898,17.7672,72200.0
2008-11-28 11:30:00,19.04,19.04,18.84,18.95,72800.0,17.7765,17.7765,17.5898,17.6925,72800.0
2008-11-28 12:00:00,18.96,19.02,18.9,18.93,86600.0,17.7018,17.7579,17.6458,17.6738,86600.0
2008-11-28 12:30:00,18.93,19.3,18.81,19.29,127800.0,17.6738,18.0193,17.5618,18.0099,127800.0
2008-11-28 13:00:00,19.3,19.3,19.3,19.3,25000.0,18.0193,18.0193,18.0193,18.0193,25000.0
2008-11-28 13:30:00,19.3,19.3,19.3,19.3,0.0,18.0193,18.0193,18.0193,18.0193,0.0
2008-11-28 14:00:00,19.3,19.3,19.3,19.3,0.0,18.0193,18.0193,18.0193,18.0193,0.0
2008-11-28 14:30:00,19.3,19.3,19.3,19.3,0.0,18.0193,18.0193,18.0193,18.0193,0.0
2008-11-28 15:00:00,19.3,19.3,19.3,19.3,0.0,18.0193,18.0193,18.0193,18.0193,0.0
2008-11-28 15:30:00,19.3,19.3,19.3,19.3,0.0,18.0193,18.0193,18.0193,18.0193,0.0
2008-12-01 09:30:00,18.71,18.88,17.82,17.83,121600.0,17.4684,17.6272,16.6375,16.6468,121600.0
2008-12-01 10:00:00,17.83,18.19,17.8,17.94,134400.0,16.6468,16.9829,16.6188,16.7495,134400.0
2008-12-01 10:30:00,17.92,18.15,17.84,18.07,105400.0,16.7309,16.9456,16.6562,16.8709,105400.0
2008-12-01 11:00:00,18.03,18.05,17.73,17.84,66200.0,16.8336,16.8522,16.5535,16.6562,66200.0
2008-12-01 11:30:00,17.8,18.09,17.8,18.05,54000.0,16.6188,16.8896,16.6188,16.8522,54000.0
2008-12-01 12:00:00,18.02,18.09,17.76,17.83,45000.0,16.8242,16.8896,16.5815,16.6468,45000.0
2008-12-01 12:30:00,17.81,17.83,17.63,17.77,64600.0,16.6282,16.6468,16.4601,16.5908,64600.0
2008-12-01 13:00:00,17.75,18.12,17.75,17.97,43400.0,16.5721,16.9176,16.5721,16.7775,43400.0
2008-12-01 13:30:00,17.96,18.05,17.65,17.86,71800.0,16.7682,16.8522,16.4788,16.6748,71800.0
2008-12-01 14:00:00,17.86,17.86,17.48,17.64,75000.0,16.6748,16.6748,16.3201,16.4694,75000.0
2008-12-01 14:30:00,17.61,17.83,17.54,17.65,69200.0,16.4414,16.6468,16.3761,16.4788,69200.0
2008-12-01 15:00:00,17.6,17.67,17.25,17.28,144000.0,16.4321,16.4974,16.1053,16.1333,144000.0
2008-12-01 15:30:00,17.29,17.42,16.84,16.96,299600.0,16.1427,16.264,15.7225,15.8346,299600.0
2008-12-02 09:30:00,17.39,17.56,17.0,17.53,98600.0,16.236,16.3947,15.8719,16.3667,98600.0
2008-12-02 10:00:00,17.56,18.02,17.45,17.89,97600.0,16.3947,16.8242,16.292,16.7028,97600.0
2008-12-02 10:30:00,17.91,18.15,17.91,18.01,107200.0,16.7215,16.9456,16.7215,16.8149,107200.0
2008-12-02 11:00:00,18.0,18.16,17.83,18.11,118000.0,16.8055,16.9549,16.6468,16.9082,118000.0
2008-12-02 11:30:00,18.13,18.25,17.95,18.04,122400.0,16.9269,17.039,16.7589,16.8429,122400.0
2008-12-02 12:00:00,18.07,18.33,18.07,18.23,141400.0,16.8709,17.1136,16.8709,17.0203,141400.0
2008-12-02 12:30:00,18.23,18.29,18.02,18.28,108600.0,17.0203,17.0763,16.8242,17.067,108600.0
2008-12-02 13:00:00,18.29,18.29,17.99,18.05,96600.0,17.0763,17.0763,16.7962,16.8522,96600.0
2008-12-02 13:30:00,18.05,18.07,17.81,17.88,146800.0,16.8522,16.8709,16.6282,16.6935,146800.0
2008-12-02 14:00:00,17.87,17.95,17.45,17.54,145800.0,16.6842,16.7589,16.292,16.3761,145800.0
2008-12-02 14:30:00,17.54,18.03,17.5,18.01,168400.0,16.3761,16.8336,16.3387,16.8149,168400.0
2008-12-02 15:00:00,18.0,18.43,17.78,18.29,241600.0,16.8055,17.207,16.6001,17.0763,241600.0
2008-12-02 15:30:00,18.28,18.48,18.01,18.47,382600.0,17.067,17.2537,16.8149,17.2444,382600.0
2008-12-03 09:30:00,17.99,18.59,17.88,18.25,183200.0,16.7962,17.3564,16.6935,17.039,183200.0
2008-12-03 10:00:00,18.16,18.31,17.95,18.31,110600.0,16.9549,17.095,16.7589,17.095,110600.0
2008-12-03 10:30:00,18.31,19.29,18.31,19.24,134000.0,17.095,18.0099,17.095,17.9633,134000.0
2008-12-03 11:00:00,19.24,19.5,19.02,19.07,81200.0,17.9633,18.206,17.7579,17.8045,81200.0
2008-12-03 11:30:00,19.05,19.31,18.91,19.29,50800.0,17.7859,18.0286,17.6552,18.0099,50800.0
2008-12-03 12:00:00,19.24,19.27,18.59,18.83,63800.0,17.9633,17.9913,17.3564,17.5805,63800.0
2008-12-03 12:30:00,18.84,19.0,18.77,18.85,52800.0,17.5898,17.7392,17.5244,17.5991,52800.0
2008-12-03 13:00:00,18.84,18.9,18.47,18.47,69400.0,17.5898,17.6458,17.2444,17.2444,69400.0
2008-12-03 13:30:00,18.51,18.55,18.2,18.2,74800.0,17.2817,17.319,16.9923,16.9923,74800.0
2008-12-03 14:00:00,18.22,18.59,18.09,18.49,79400.0,17.0109,17.3564,16.8896,17.263,79400.0
2008-12-03 14:30:00,18.54,19.14,18.52,18.83,114200.0,17.3097,17.8699,17.291,17.5805,114200.0
2008-12-03 15:00:00,18.81,18.99,18.54,18.77,137400.0,17.5618,17.7299,17.3097,17.5244,137400.0
2008-12-03 15:30:00,18.77,19.02,18.55,18.92,334600.0,17.5244,17.7579,17.319,17.6645,334600.0
2008-12-04 09:30:00,18.58,19.02,18.21,18.83,82000.0,17.3471,17.7579,17.0016,17.5805,82000.0
2008-12-04 10:00:00,18.84,19.13,18.53,18.54,151600.0,17.5898,17.8606,17.3004,17.3097,151600.0
2008-12-04 10:30:00,18.56,18.93,18.5,18.93,120000.0,17.3284,17.6738,17.2724,17.6738,120000.0
2008-12-04 11:00:00,18.85,18.92,18.53,18.53,140000.0,17.5991,17.6645,17.3004,17.3004,140000.0
2008-12-04 11:30:00,18.48,18.6,18.32,18.41,32600.0,17.2537,17.3657,17.1043,17.1883,32600.0
2008-12-04 12:00:00,18.34,18.38,18.07,18.18,52600.0,17.123,17.1603,16.8709,16.9736,52600.0
2008-12-04 12:30:00,18.19,18.35,18.02,18.31,40000.0,16.9829,17.1323,16.8242,17.095,40000.0
2008-12-04 13:00:00,18.27,18.29,18.08,18.12,42200.0,17.0576,17.0763,16.8802,16.9176,42200.0
2008-12-04 13:30:00,18.11,18.33,17.97,18.18,84000.0,16.9082,17.1136,16.7775,16.9736,84000.0
2008-12-04 14:00:00,18.16,18.38,18.14,18.2,108000.0,16.9549,17.1603,16.9363,16.9923,108000.0
2008-12-04 14:30:00,18.2,18.34,17.93,17.95,123400.0,16.9923,17.123,16.7402,16.7589,123400.0
2008-12-04 15:00:00,17.95,17.95,17.22,17.35,177400.0,16.7589,16.7589,16.0773,16.1987,177400.0
2008-12-04 15:30:00,17.27,17.77,17.11,17.63,225400.0,16.124,16.5908,15.9746,16.4601,225400.0
2008-12-05 09:30:00,17.24,17.48,16.59,16.7,149000.0,16.096,16.3201,15.4891,15.5918,149000.0
2008-12-05 10:00:00,16.7,16.7,16.35,16.46,132800.0,15.5918,15.5918,15.265,15.3677,132800.0
2008-12-05 10:30:00,16.46,16.6,16.42,16.53,242200.0,15.3677,15.4984,15.3304,15.4331,242200.0
2008-12-05 11:00:00,16.55,16.86,16.51,16.74,111400.0,15.4518,15.7412,15.4144,15.6292,111400.0
2008-12-05 11:30:00,16.75,16.93,16.7,16.9,138200.0,15.6385,15.8065,15.5918,15.7785,138200.0
2008-12-05 12:00:00,16.91,17.15,16.88,17.13,98000.0,15.7879,16.012,15.7599,15.9933,98000.0
2008-12-05 12:30:00,17.14,17.15,16.91,17.07,85600.0,16.0026,16.012,15.7879,15.9373,85600.0
2008-12-05 13:00:00,17.07,17.34,17.05,17.24,91600.0,15.9373,16.1893,15.9186,16.096,91600.0
2008-12-05 13:30:00,17.24,17.86,17.24,17.59,225400.0,16.096,16.6748,16.096,16.4228,225400.0
2008-12-05 14:00:00,17.56,17.65,17.1,17.46,162600.0,16.3947,16.4788,15.9653,16.3014,162600.0
2008-12-05 14:30:00,17.43,18.17,17.4,18.08,252600.0,16.2734,16.9643,16.2454,16.8802,252600.0
2008-12-05 15:00:00,18.07,18.21,17.71,17.96,322600.0,16.8709,17.0016,16.5348,16.7682,322600.0
2008-12-05 15:30:00,17.95,18.34,17.89,18.18,373000.0,16.7589,17.123,16.7028,16.9736,373000.0
2008-12-08 09:30:00,18.81,19.7,18.61,19.56,281200.0,17.5618,18.3927,17.3751,18.262,281200.0
2008-12-08 10:00:00,19.54,19.88,19.46,19.73,167800.0,18.2434,18.5608,18.1687,18.4207,167800.0
2008-12-08 10:30:00,19.75,20.38,19.7,20.33,94400.0,18.4394,19.0276,18.3927,18.9809,94400.0
2008-12-08 11:00:00,20.33,20.58,20.16,20.2,164000.0,18.9809,19.2143,18.8222,18.8596,164000.0
2008-12-08 11:30:00,20.2,20.2,19.77,19.85,201800.0,18.8596,18.8596,18.4581,18.5328,201800.0
2008-12-08 12:00:00,19.85,20.04,19.81,19.84,121200.0,18.5328,18.7102,18.4954,18.5234,121200.0
2008-12-08 12:30:00,19.82,20.03,19.8,20.0,136800.0,18.5048,18.7008,18.4861,18.6728,136800.0
2008-12-08 13:00:00,20.03,20.2,19.88,19.99,92400.0,18.7008,18.8596,18.5608,18.6635,92400.0
2008-12-08 13:30:00,19.97,19.99,19.59,19.83,114200.0,18.6448,18.6635,18.29,18.5141,114200.0
2008-12-08 14:00:00,19.81,20.29,19.79,20.13,85400.0,18.4954,18.9436,18.4768,18.7942,85400.0
2008-12-08 14:30:00,20.18,20.55,20.07,20.53,137600.0,18.8409,19.1863,18.7382,19.1677,137600.0
2008-12-08 15:00:00,20.55,20.65,20.35,20.53,187600.0,19.1863,19.2797,18.9996,19.1677,187600.0
2008-12-08 15:30:00,20.52,20.61,20.07,20.39,290400.0,19.1583,19.2424,18.7382,19.0369,290400.0
2008-12-09 09:30:00,20.37,20.64,19.92,19.99,175400.0,19.0183,19.2704,18.5981,18.6635,175400.0
2008-12-09 10:00:00,20.0,20.98,20.0,20.72,144400.0,18.6728,19.5878,18.6728,19.3451,144400.0
2008-12-09 10:30:00,20.75,21.45,20.75,21.38,118000.0,19.3731,20.0266,19.3731,19.9613,118000.0
2008-12-09 11:00:00,21.37,21.43,20.77,20.86,72400.0,19.9519,20.0079,19.3917,19.4758,72400.0
2008-12-09 11:30:00,20.82,21.14,20.81,20.94,81600.0,19.4384,19.7372,19.4291,19.5505,81600.0
2008-12-09 12:00:00,20.98,21.21,20.75,20.96,162400.0,19.5878,19.8025,19.3731,19.5691,162400.0
2008-12-09 12:30:00,21.01,21.18,20.85,20.89,146200.0,19.6158,19.7745,19.4664,19.5038,146200.0
2008-12-09 13:00:00,20.84,21.0,20.5,20.75,114800.0,19.4571,19.6065,19.1396,19.3731,114800.0
2008-12-09 13:30:00,20.75,20.94,20.63,20.7,83600.0,19.3731,19.5505,19.261,19.3264,83600.0
2008-12-09 14:00:00,20.7,20.72,20.0,20.07,86200.0,19.3264,19.3451,18.6728,18.7382,86200.0
2008-12-09 14:30:00,20.04,20.77,19.91,20.77,123000.0,18.7102,19.3917,18.5888,19.3917,123000.0
2008-12-09 15:00:00,20.77,20.88,20.25,20.3,141000.0,19.3917,19.4944,18.9062,18.9529,141000.0
2008-12-09 15:30:00,20.27,20.57,20.13,20.29,286800.0,18.9249,19.205,18.7942,18.9436,286800.0
2008-12-10 09:30:00,20.48,20.93,20.22,20.93,140000.0,19.121,19.5411,18.8782,19.5411,140000.0
2008-12-10 10:00:00,20.92,21.63,20.86,21.55,240400.0,19.5318,20.1947,19.4758,20.12,240400.0
2008-12-10 10:30:00,21.54,21.72,21.38,21.67,194000.0,20.1106,20.2787,19.9613,20.232,194000.0
2008-12-10 11:00:00,21.7,21.74,21.31,21.41,134600.0,20.26,20.2974,19.8959,19.9893,134600.0
2008-12-10 11:30:00,21.48,21.93,21.41,21.8,100600.0,20.0546,20.4748,19.9893,20.3534,100600.0
2008-12-10 12:00:00,21.8,21.87,21.72,21.78,149000.0,20.3534,20.4187,20.2787,20.3347,149000.0
2008-12-10 12:30:00,21.78,21.82,21.6,21.74,136800.0,20.3347,20.3721,20.1667,20.2974,136800.0
2008-12-10 13:00:00,21.73,21.9,21.67,21.7,71200.0,20.288,20.4467,20.232,20.26,71200.0
2008-12-10 13:30:00,21.7,21.8,21.47,21.73,101000.0,20.26,20.3534,20.0453,20.288,101000.0
2008-12-10 14:00:00,21.72,21.75,21.52,21.62,124800.0,20.2787,20.3067,20.092,20.1853,124800.0
2008-12-10 14:30:00,21.62,21.67,21.23,21.38,126400.0,20.1853,20.232,19.8212,19.9613,126400.0
2008-12-10 15:00:00,21.35,21.5,21.23,21.46,176000.0,19.9332,20.0733,19.8212,20.0359,176000.0
2008-12-10 15:30:00,21.49,21.53,21.24,21.5,199800.0,20.064,20.1013,19.8305,20.0733,199800.0
2008-12-11 09:30:00,21.24,21.24,20.64,20.86,139400.0,19.8305,19.8305,19.2704,19.4758,139400.0
2008-12-11 10:00:00,20.86,21.31,20.77,21.18,238600.0,19.4758,19.8959,19.3917,19.7745,238600.0
2008-12-11 10:30:00,21.17,21.53,21.17,21.49,106400.0,19.7652,20.1013,19.7652,20.064,106400.0
2008-12-11 11:00:00,21.48,21.8,21.48,21.58,169400.0,20.0546,20.3534,20.0546,20.148,169400.0
2008-12-11 11:30:00,21.56,21.79,21.47,21.79,129200.0,20.1293,20.344,20.0453,20.344,129200.0
2008-12-11 12:00:00,21.74,21.93,21.66,21.75,125800.0,20.2974,20.4748,20.2227,20.3067,125800.0
2008-12-11 12:30:00,21.73,21.95,21.68,21.93,49600.0,20.288,20.4934,20.2413,20.4748,49600.0
2008-12-11 13:00:00,21.88,21.93,21.54,21.62,66200.0,20.4281,20.4748,20.1106,20.1853,66200.0
2008-12-11 13:30:00,21.64,21.65,21.46,21.49,90600.0,20.204,20.2133,20.0359,20.064,90600.0
2008-12-11 14:00:00,21.48,21.55,21.27,21.36,85200.0,20.0546,20.12,19.8586,19.9426,85200.0
2008-12-11 14:30:00,21.36,21.47,20.74,20.79,145800.0,19.9426,20.0453,19.3637,19.4104,145800.0
2008-12-11 15:00:00,20.8,20.8,20.23,20.41,215000.0,19.4197,19.4197,18.8876,19.0556,215000.0
2008-12-11 15:30:00,20.41,20.54,20.05,20.3,347800.0,19.0556,19.177,18.7195,18.9529,347800.0
2008-12-12 09:30:00,19.66,20.7,19.66,20.65,104400.0,18.3554,19.3264,18.3554,19.2797,104400.0
2008-12-12 10:00:00,20.61,20.7,20.35,20.53,205000.0,19.2424,19.3264,18.9996,19.1677,205000.0
2008-12-12 10:30:00,20.5,20.95,20.31,20.83,128200.0,19.1396,19.5598,18.9623,19.4478,128200.0
2008-12-12 11:00:00,20.83,21.07,20.74,20.87,127800.0,19.4478,19.6718,19.3637,19.4851,127800.0
2008-12-12 11:30:00,20.86,21.06,20.79,20.84,105600.0,19.4758,19.6625,19.4104,19.4571,105600.0
2008-12-12 12:00:00,20.8,21.22,20.8,21.16,134600.0,19.4197,19.8119,19.4197,19.7559,134600.0
2008-12-12 12:30:00,21.11,21.71,21.11,21.56,96800.0,19.7092,20.2694,19.7092,20.1293,96800.0
2008-12-12 13:00:00,21.57,21.68,21.31,21.39,115000.0,20.1386,20.2413,19.8959,19.9706,115000.0
2008-12-12 13:30:00,21.36,21.57,20.78,20.97,207200.0,19.9426,20.1386,19.4011,19.5785,207200.0
2008-12-12 14:00:00,20.93,21.18,20.69,20.94,92600.0,19.5411,19.7745,19.317,19.5505,92600.0
2008-12-12 14:30:00,20.93,21.36,20.68,21.3,124600.0,19.5411,19.9426,19.3077,19.8866,124600.0
2008-12-12 15:00:00,21.27,21.48,20.97,21.33,150000.0,19.8586,20.0546,19.5785,19.9146,150000.0
2008-12-12 15:30:00,21.27,21.31,20.98,21.27,184800.0,19.8586,19.8959,19.5878,19.8586,184800.0
2008-12-15 09:30:00,21.52,21.64,21.04,21.14,111600.0,20.092,20.204,19.6438,19.7372,111600.0
2008-12-15 10:00:00,21.14,21.14,20.57,20.7,117200.0,19.7372,19.7372,19.205,19.3264,117200.0
2008-12-15 10:30:00,20.7,20.81,20.4,20.42,54400.0,19.3264,19.4291,19.0463,19.065,54400.0
2008-12-15 11:00:00,20.43,20.83,20.32,20.78,61600.0,19.0743,19.4478,18.9716,19.4011,61600.0
2008-12-15 11:30:00,20.75,20.96,20.66,20.93,124000.0,19.3731,19.5691,19.289,19.5411,124000.0
2008-12-15 12:00:00,20.93,21.06,20.77,21.04,43000.0,19.5411,19.6625,19.3917,19.6438,43000.0
2008-12-15 12:30:00,21.07,21.07,20.79,20.79,23800.0,19.6718,19.6718,19.4104,19.4104,23800.0
2008-12-15 13:00:00,20.79,20.83,20.4,20.62,47400.0,19.4104,19.4478,19.0463,19.2517,47400.0
2008-12-15 13:30:00,20.65,20.97,20.65,20.75,32200.0,19.2797,19.5785,19.2797,19.3731,32200.0
2008-12-15 14:00:00,20.75,21.03,20.75,20.81,34000.0,19.3731,19.6345,19.3731,19.4291,34000.0
2008-12-15 14:30:00,20.73,20.87,20.48,20.48,43200.0,19.3544,19.4851,19.121,19.121,43200.0
2008-12-15 15:00:00,20.47,20.58,20.15,20.3,82600.0,19.1116,19.2143,18.8129,18.9529,82600.0
2008-12-15 15:30:00,20.29,20.8,20.14,20.44,196600.0,18.9436,19.4197,18.8035,19.0836,196600.0
2008-12-16 09:30:00,20.67,21.0,20.63,20.72,86200.0,19.2984,19.6065,19.261,19.3451,86200.0
2008-12-16 10:00:00,20.73,20.89,20.61,20.67,82000.0,19.3544,19.5038,19.2424,19.2984,82000.0
2008-12-16 10:30:00,20.67,20.82,20.56,20.6,109400.0,19.2984,19.4384,19.1957,19.233,109400.0
2008-12-16 11:00:00,20.6,20.68,20.42,20.57,118400.0,19.233,19.3077,19.065,19.205,118400.0
2008-12-16 11:30:00,20.6,20.72,20.52,20.53,82600.0,19.233,19.3451,19.1583,19.1677,82600.0
2008-12-16 12:00:00,20.5,20.54,20.4,20.48,69200.0,19.1396,19.177,19.0463,19.121,69200.0
2008-12-16 12:30:00,20.49,20.6,20.47,20.58,43400.0,19.1303,19.233,19.1116,19.2143,43400.0
2008-12-16 13:00:00,20.58,20.84,20.57,20.81,81600.0,19.2143,19.4571,19.205,19.4291,81600.0
2008-12-16 13:30:00,20.8,20.9,20.68,20.85,58800.0,19.4197,19.5131,19.3077,19.4664,58800.0
2008-12-16 14:00:00,20.85,20.98,20.54,20.88,133000.0,19.4664,19.5878,19.177,19.4944,133000.0
2008-12-16 14:30:00,20.93,21.21,20.55,21.0,185000.0,19.5411,19.8025,19.1863,19.6065,185000.0
2008-12-16 15:00:00,21.02,21.48,20.86,21.36,244400.0,19.6251,20.0546,19.4758,19.9426,244400.0
2008-12-16 15:30:00,21.36,21.45,20.97,21.36,312000.0,19.9426,20.0266,19.5785,19.9426,312000.0
2008-12-17 09:30:00,21.01,21.68,20.71,21.54,183800.0,19.6158,20.2413,19.3357,20.1106,183800.0
2008-12-17 10:00:00,21.57,21.59,21.31,21.49,103200.0,20.1386,20.1573,19.8959,20.064,103200.0
2008-12-17 10:30:00,21.47,21.74,21.38,21.49,112600.0,20.0453,20.2974,19.9613,20.064,112600.0
2008-12-17 11:00:00,21.47,21.55,21.3,21.35,76000.0,20.0453,20.12,19.8866,19.9332,76000.0
2008-12-17 11:30:00,21.35,21.57,21.26,21.53,73000.0,19.9332,20.1386,19.8492,20.1013,73000.0
2008-12-17 12:00:00,21.56,21.86,21.52,21.79,97200.0,20.1293,20.4094,20.092,20.344,97200.0
2008-12-17 12:30:00,21.77,21.92,21.7,21.84,68600.0,20.3254,20.4654,20.26,20.3907,68600.0
2008-12-17 13:00:00,21.82,22.24,21.76,22.14,192400.0,20.3721,20.7642,20.316,20.6708,192400.0
2008-12-17 13:30:00,22.15,22.52,22.11,22.36,137000.0,20.6802,21.0256,20.6428,20.8762,137000.0
2008-12-17 14:00:00,22.36,22.39,21.91,22.0,261000.0,20.8762,20.9042,20.4561,20.5401,261000.0
2008-12-17 14:30:00,21.98,22.05,21.68,21.98,123400.0,20.5214,20.5868,20.2413,20.5214,123400.0
2008-12-17 15:00:00,22.03,22.15,21.79,22.0,82600.0,20.5681,20.6802,20.344,20.5401,82600.0
2008-12-17 15:30:00,22.03,22.11,21.88,21.98,246000.0,20.5681,20.6428,20.4281,20.5214,246000.0
2008-12-18 09:30:00,21.99,21.99,21.36,21.42,120200.0,20.5308,20.5308,19.9426,19.9986,120200.0
2008-12-18 10:00:00,21.45,21.68,21.45,21.66,122400.0,20.0266,20.2413,20.0266,20.2227,122400.0
2008-12-18 10:30:00,21.64,21.94,21.57,21.78,99400.0,20.204,20.4841,20.1386,20.3347,99400.0
2008-12-18 11:00:00,21.76,21.86,21.35,21.42,82200.0,20.316,20.4094,19.9332,19.9986,82200.0
2008-12-18 11:30:00,21.47,21.48,21.34,21.48,24400.0,20.0453,20.0546,19.9239,20.0546,24400.0
2008-12-18 12:00:00,21.48,21.57,21.21,21.23,68600.0,20.0546,20.1386,19.8025,19.8212,68600.0
2008-12-18 12:30:00,21.25,21.3,21.04,21.16,147000.0,19.8399,19.8866,19.6438,19.7559,147000.0
2008-12-18 13:00:00,21.16,21.16,20.89,20.94,108400.0,19.7559,19.7559,19.5038,19.5505,108400.0
2008-12-18 13:30:00,20.92,20.98,20.74,20.74,220600.0,19.5318,19.5878,19.3637,19.3637,220600.0
2008-12-18 14:00:00,20.75,20.82,20.3,20.45,207600.0,19.3731,19.4384,18.9529,19.093,207600.0
2008-12-18 14:30:00,20.48,20.55,20.33,20.45,241400.0,19.121,19.1863,18.9809,19.093,241400.0
2008-12-18 15:00:00,20.46,20.46,19.88,20.02,250400.0,19.1023,19.1023,18.5608,18.6915,250400.0
2008-12-18 15:30:00,20.0,20.64,19.98,20.57,385400.0,18.6728,19.2704,18.6542,19.205,385400.0
2008-12-19 09:30:00,20.85,21.06,20.08,20.24,832600.0,19.4664,19.6625,18.7475,18.8969,832600.0
2008-12-19 10:00:00,20.26,20.73,20.26,20.72,133400.0,18.9156,19.3544,18.9156,19.3451,133400.0
2008-12-19 10:30:00,20.73,20.8,20.41,20.44,123600.0,19.3544,19.4197,19.0556,19.0836,123600.0
2008-12-19 11:00:00,20.48,20.6,20.4,20.56,56600.0,19.121,19.233,19.0463,19.1957,56600.0
2008-12-19 11:30:00,20.56,20.58,20.17,20.2,78600.0,19.1957,19.2143,18.8315,18.8596,78600.0
2008-12-19 12:00:00,20.2,20.2,19.88,19.97,115600.0,18.8596,18.8596,18.5608,18.6448,115600.0
2008-12-19 12:30:00,19.97,20.05,19.87,20.0,91600.0,18.6448,18.7195,18.5515,18.6728,91600.0
2008-12-19 13:00:00,20.0,20.27,19.97,20.27,49600.0,18.6728,18.9249,18.6448,18.9249,49600.0
2008-12-19 13:30:00,20.31,20.48,20.27,20.36,47400.0,18.9623,19.121,18.9249,19.0089,47400.0
2008-12-19 14:00:00,20.39,20.53,20.23,20.24,44800.0,19.0369,19.1677,18.8876,18.8969,44800.0
2008-12-19 14:30:00,20.28,20.52,20.25,20.42,58200.0,18.9342,19.1583,18.9062,19.065,58200.0
2008-12-19 15:00:00,20.45,20.45,20.09,20.29,91200.0,19.093,19.093,18.7569,18.9436,91200.0
2008-12-19 15:30:00,20.29,20.29,19.99,20.17,179200.0,18.9436,18.9436,18.6635,18.8315,179200.0
2008-12-22 09:30:00,20.3,20.34,19.53,19.55,85800.0,18.9529,18.9903,18.234,18.2527,85800.0
2008-12-22 10:00:00,19.57,19.61,19.24,19.28,65800.0,18.2714,18.3087,17.9633,18.0006,65800.0
2008-12-22 10:30:00,19.31,19.53,19.25,19.47,67400.0,18.0286,18.234,17.9726,18.178,67400.0
2008-12-22 11:00:00,19.48,19.51,19.3,19.43,65400.0,18.1873,18.2153,18.0193,18.1407,65400.0
2008-12-22 11:30:00,19.41,19.43,19.25,19.43,63200.0,18.122,18.1407,17.9726,18.1407,63200.0
2008-12-22 12:00:00,19.37,19.42,19.3,19.33,38400.0,18.0846,18.1313,18.0193,18.0473,38400.0
2008-12-22 12:30:00,19.31,19.49,19.28,19.49,48400.0,18.0286,18.1967,18.0006,18.1967,48400.0
2008-12-22 13:00:00,19.46,19.63,19.46,19.55,97400.0,18.1687,18.3274,18.1687,18.2527,97400.0
2008-12-22 13:30:00,19.55,19.56,19.3,19.34,39200.0,18.2527,18.262,18.0193,18.0566,39200.0
2008-12-22 14:00:00,19.36,19.43,19.08,19.15,66800.0,18.0753,18.1407,17.8139,17.8792,66800.0
2008-12-22 14:30:00,19.12,19.37,19.0,19.15,104200.0,17.8512,18.0846,17.7392,17.8792,104200.0
2008-12-22 15:00:00,19.17,19.33,19.1,19.24,105600.0,17.8979,18.0473,17.8326,17.9633,105600.0
2008-12-22 15:30:00,19.24,19.81,19.19,19.81,218400.0,17.9633,18.4954,17.9166,18.4954,218400.0
2008-12-23 09:30:00,19.43,19.67,19.25,19.52,141200.0,18.1407,18.3647,17.9726,18.2247,141200.0
2008-12-23 10:00:00,19.49,19.5,18.95,19.2,173800.0,18.1967,18.206,17.6925,17.9259,173800.0
2008-12-23 10:30:00,19.18,19.27,19.05,19.12,89600.0,17.9072,17.9913,17.7859,17.8512,89600.0
2008-12-23 11:00:00,19.11,19.18,18.88,18.89,65800.0,17.8419,17.9072,17.6272,17.6365,65800.0
2008-12-23 11:30:00,18.88,19.05,18.83,18.92,74400.0,17.6272,17.7859,17.5805,17.6645,74400.0
2008-12-23 12:00:00,18.92,19.02,18.89,19.01,66400.0,17.6645,17.7579,17.6365,17.7485,66400.0
2008-12-23 12:30:00,19.0,19.09,18.86,19.05,61200.0,17.7392,17.8232,17.6085,17.7859,61200.0
2008-12-23 13:00:00,19.03,19.04,18.62,18.65,80000.0,17.7672,17.7765,17.3844,17.4124,80000.0
2008-12-23 13:30:00,18.65,18.68,18.5,18.61,126000.0,17.4124,17.4404,17.2724,17.3751,126000.0
2008-12-23 14:00:00,18.61,18.79,18.61,18.67,107200.0,17.3751,17.5431,17.3751,17.4311,107200.0
2008-12-23 14:30:00,18.68,18.7,18.38,18.48,209800.0,17.4404,17.4591,17.1603,17.2537,209800.0
2008-12-23 15:00:00,18.45,18.75,18.43,18.64,151000.0,17.2257,17.5058,17.207,17.4031,151000.0
2008-12-23 15:30:00,18.66,18.83,18.61,18.68,204400.0,17.4217,17.5805,17.3751,17.4404,204400.0
2008-12-24 09:00:00,18.6,18.6,18.6,18.6,200.0,17.3657,17.3657,17.3657,17.3657,200.0
2008-12-24 09:30:00,18.68,18.68,18.17,18.24,143000.0,17.4404,17.4404,16.9643,17.0296,143000.0
2008-12-24 10:00:00,18.22,18.42,18.18,18.35,88800.0,17.0109,17.1977,16.9736,17.1323,88800.0
2008-12-24 10:30:00,18.34,18.7,18.32,18.61,120600.0,17.123,17.4591,17.1043,17.3751,120600.0
2008-12-24 11:00:00,18.61,18.73,18.52,18.61,111800.0,17.3751,17.4871,17.291,17.3751,111800.0
2008-12-24 11:30:00,18.6,18.63,18.5,18.54,69200.0,17.3657,17.3937,17.2724,17.3097,69200.0
2008-12-24 12:00:00,18.57,18.7,18.49,18.7,94400.0,17.3377,17.4591,17.263,17.4591,94400.0
2008-12-24 12:30:00,18.67,18.68,18.44,18.51,85000.0,17.4311,17.4404,17.2163,17.2817,85000.0
2008-12-26 09:30:00,18.52,18.75,18.44,18.47,24000.0,17.291,17.5058,17.2163,17.2444,24000.0
2008-12-26 10:00:00,18.47,18.57,18.44,18.44,20600.0,17.2444,17.3377,17.2163,17.2163,20600.0
2008-12-26 10:30:00,18.47,18.5,18.37,18.48,29600.0,17.2444,17.2724,17.151,17.2537,29600.0
2008-12-26 11:00:00,18.51,18.55,18.46,18.55,45000.0,17.2817,17.319,17.235,17.319,45000.0
2008-12-26 11:30:00,18.56,18.59,18.5,18.51,34800.0,17.3284,17.3564,17.2724,17.2817,34800.0
2008-12-26 12:00:00,18.56,18.59,18.48,18.48,83400.0,17.3284,17.3564,17.2537,17.2537,83400.0
2008-12-26 12:30:00,18.45,18.5,18.32,18.35,80400.0,17.2257,17.2724,17.1043,17.1323,80400.0
2008-12-26 13:00:00,18.35,18.4,18.27,18.34,74200.0,17.1323,17.179,17.0576,17.123,74200.0
2008-12-26 13:30:00,18.31,18.35,18.25,18.31,62800.0,17.095,17.1323,17.039,17.095,62800.0
2008-12-26 14:00:00,18.33,18.5,18.3,18.49,134800.0,17.1136,17.2724,17.0856,17.263,134800.0
2008-12-26 14:30:00,18.5,18.61,18.47,18.58,66800.0,17.2724,17.3751,17.2444,17.3471,66800.0
2008-12-26 15:00:00,18.58,18.73,18.54,18.72,114000.0,17.3471,17.4871,17.3097,17.4778,114000.0
2008-12-26 15:30:00,18.73,18.75,18.64,18.74,82400.0,17.4871,17.5058,17.4031,17.4964,82400.0
2008-12-29 09:30:00,18.73,18.81,18.62,18.8,90600.0,17.4871,17.5618,17.3844,17.5525,90600.0
2008-12-29 10:00:00,18.77,18.86,18.7,18.77,185200.0,17.5244,17.6085,17.4591,17.5244,185200.0
2008-12-29 10:30:00,18.75,18.89,18.75,18.83,78600.0,17.5058,17.6365,17.5058,17.5805,78600.0
2008-12-29 11:00:00,18.82,18.83,18.75,18.76,81400.0,17.5711,17.5805,17.5058,17.5151,81400.0
2008-12-29 11:30:00,18.77,18.81,18.67,18.73,104000.0,17.5244,17.5618,17.4311,17.4871,104000.0
2008-12-29 12:00:00,18.75,18.78,18.7,18.71,70800.0,17.5058,17.5338,17.4591,17.4684,70800.0
2008-12-29 12:30:00,18.72,18.79,18.7,18.7,58800.0,17.4778,17.5431,17.4591,17.4591,58800.0
2008-12-29 13:00:00,18.7,18.72,18.66,18.69,108400.0,17.4591,17.4778,17.4217,17.4498,108400.0
2008-12-29 13:30:00,18.68,18.86,18.68,18.83,119600.0,17.4404,17.6085,17.4404,17.5805,119600.0
2008-12-29 14:00:00,18.82,18.85,18.65,18.75,62000.0,17.5711,17.5991,17.4124,17.5058,62000.0
2008-12-29 14:30:00,18.77,18.84,18.67,18.79,61200.0,17.5244,17.5898,17.4311,17.5431,61200.0
2008-12-29 15:00:00,18.8,18.95,18.73,18.78,130800.0,17.5525,17.6925,17.4871,17.5338,130800.0
2008-12-29 15:30:00,18.78,19.0,18.72,18.98,160200.0,17.5338,17.7392,17.4778,17.7205,160200.0
2008-12-30 09:30:00,19.05,19.38,19.0,19.2,139400.0,17.7859,18.094,17.7392,17.9259,139400.0
2008-12-30 10:00:00,19.21,19.21,19.06,19.13,152400.0,17.9353,17.9353,17.7952,17.8606,152400.0
2008-12-30 10:30:00,19.14,19.17,18.97,18.99,77400.0,17.8699,17.8979,17.7112,17.7299,77400.0
2008-12-30 11:00:00,18.98,19.08,18.95,19.03,69400.0,17.7205,17.8139,17.6925,17.7672,69400.0
2008-12-30 11:30:00,19.03,19.13,18.95,19.05,107400.0,17.7672,17.8606,17.6925,17.7859,107400.0
2008-12-30 12:00:00,19.08,19.08,18.92,18.99,62200.0,17.8139,17.8139,17.6645,17.7299,62200.0
2008-12-30 12:30:00,19.0,19.09,18.9,19.0,151800.0,17.7392,17.8232,17.6458,17.7392,151800.0
2008-12-30 13:00:00,18.98,19.06,18.95,19.0,27200.0,17.7205,17.7952,17.6925,17.7392,27200.0
2008-12-30 13:30:00,18.99,19.1,18.99,18.99,46800.0,17.7299,17.8326,17.7299,17.7299,46800.0
2008-12-30 14:00:00,18.99,19.12,18.98,19.12,102800.0,17.7299,17.8512,17.7205,17.8512,102800.0
2008-12-30 14:30:00,19.11,19.19,19.08,19.15,55000.0,17.8419,17.9166,17.8139,17.8792,55000.0
2008-12-30 15:00:00,19.15,19.3,19.09,19.29,109000.0,17.8792,18.0193,17.8232,18.0099,109000.0
2008-12-30 15:30:00,19.31,19.47,19.25,19.42,119000.0,18.0286,18.178,17.9726,18.1313,119000.0
2008-12-31 09:30:00,19.58,20.05,19.5,20.02,64000.0,18.2807,18.7195,18.206,18.6915,64000.0
2008-12-31 10:00:00,20.05,20.17,19.84,19.99,83800.0,18.7195,18.8315,18.5234,18.6635,83800.0
2008-12-31 10:30:00,19.99,20.06,19.81,19.82,34000.0,18.6635,18.7288,18.4954,18.5048,34000.0
2008-12-31 11:00:00,19.83,19.84,19.75,19.8,51800.0,18.5141,18.5234,18.4394,18.4861,51800.0
2008-12-31 11:30:00,19.8,19.98,19.8,19.97,54800.0,18.4861,18.6542,18.4861,18.6448,54800.0
2008-12-31 12:00:00,19.98,20.0,19.65,19.68,178600.0,18.6542,18.6728,18.3461,18.3741,178600.0
2008-12-31 12:30:00,19.68,19.8,19.67,19.74,45000.0,18.3741,18.4861,18.3647,18.4301,45000.0
2008-12-31 13:00:00,19.73,19.79,19.59,19.65,36200.0,18.4207,18.4768,18.29,18.3461,36200.0
2008-12-31 13:30:00,19.64,19.84,19.64,19.84,36200.0,18.3367,18.5234,18.3367,18.5234,36200.0
2008-12-31 14:00:00,19.86,19.87,19.79,19.86,41400.0,18.5421,18.5515,18.4768,18.5421,41400.0
2008-12-31 14:30:00,19.86,19.99,19.8,19.99,43800.0,18.5421,18.6635,18.4861,18.6635,43800.0
2008-12-31 15:00:00,19.99,20.11,19.9,20.0,85600.0,18.6635,18.7755,18.5795,18.6728,85600.0
2008-12-31 15:30:00,20.06,20.1,19.66,19.81,209600.0,18.7288,18.7662,18.3554,18.4954,209600.0
2009-01-02 09:30:00,19.97,20.0,19.73,19.8,91400.0,18.6448,18.6728,18.4207,18.4861,91400.0
2009-01-02 10:00:00,19.78,19.79,19.54,19.76,59400.0,18.4674,18.4768,18.2434,18.4488,59400.0
2009-01-02 10:30:00,19.78,20.0,19.71,19.91,99000.0,18.4674,18.6728,18.4021,18.5888,99000.0
2009-01-02 11:00:00,19.89,19.91,19.79,19.86,57000.0,18.5701,18.5888,18.4768,18.5421,57000.0
2009-01-02 11:30:00,19.87,19.89,19.69,19.73,134000.0,18.5515,18.5701,18.3834,18.4207,134000.0
2009-01-02 12:00:00,19.74,19.77,19.69,19.74,63000.0,18.4301,18.4581,18.3834,18.4301,63000.0
2009-01-02 12:30:00,19.75,19.83,19.73,19.8,86000.0,18.4394,18.5141,18.4207,18.4861,86000.0
2009-01-02 13:00:00,19.79,19.91,19.78,19.85,131600.0,18.4768,18.5888,18.4674,18.5328,131600.0
2009-01-02 13:30:00,19.8,20.02,19.76,20.0,102600.0,18.4861,18.6915,18.4488,18.6728,102600.0
2009-01-02 14:00:00,20.0,20.07,19.93,20.02,160800.0,18.6728,18.7382,18.6075,18.6915,160800.0
2009-01-02 14:30:00,20.02,20.18,19.98,20.0,153800.0,18.6915,18.8409,18.6542,18.6728,153800.0
2009-01-02 15:00:00,19.99,20.03,19.95,20.02,141200.0,18.6635,18.7008,18.6261,18.6915,141200.0
2009-01-02 15:30:00,20.03,20.03,19.85,19.86,265600.0,18.7008,18.7008,18.5328,18.5421,265600.0
2009-01-05 09:30:00,19.84,20.09,19.48,19.66,125800.0,18.5234,18.7569,18.1873,18.3554,125800.0
2009-01-05 10:00:00,19.68,20.0,19.61,20.0,152600.0,18.3741,18.6728,18.3087,18.6728,152600.0
2009-01-05 10:30:00,20.0,20.18,19.96,20.14,102800.0,18.6728,18.8409,18.6355,18.8035,102800.0
2009-01-05 11:00:00,20.16,20.31,20.11,20.28,58600.0,18.8222,18.9623,18.7755,18.9342,58600.0
2009-01-05 11:30:00,20.26,20.37,20.16,20.16,70000.0,18.9156,19.0183,18.8222,18.8222,70000.0
2009-01-05 12:00:00,20.17,20.26,20.09,20.19,60000.0,18.8315,18.9156,18.7569,18.8502,60000.0
2009-01-05 12:30:00,20.2,20.28,20.1,20.24,49000.0,18.8596,18.9342,18.7662,18.8969,49000.0
2009-01-05 13:00:00,20.23,20.23,19.96,20.04,80800.0,18.8876,18.8876,18.6355,18.7102,80800.0
2009-01-05 13:30:00,20.05,20.1,19.9,20.07,109600.0,18.7195,18.7662,18.5795,18.7382,109600.0
2009-01-05 14:00:00,20.07,20.1,19.84,19.84,108400.0,18.7382,18.7662,18.5234,18.5234,108400.0
2009-01-05 14:30:00,19.84,19.86,19.58,19.73,151200.0,18.5234,18.5421,18.2807,18.4207,151200.0
2009-01-05 15:00:00,19.72,19.88,19.5,19.53,123000.0,18.4114,18.5608,18.206,18.234,123000.0
2009-01-05 15:30:00,19.52,19.86,19.5,19.82,253800.0,18.2247,18.5421,18.206,18.5048,253800.0
2009-01-06 09:30:00,20.1,20.22,19.76,20.06,164800.0,18.7662,18.8782,18.4488,18.7288,164800.0
2009-01-06 10:00:00,20.05,20.14,19.6,19.71,218200.0,18.7195,18.8035,18.2994,18.4021,218200.0
2009-01-06 10:30:00,19.73,19.93,19.71,19.88,139800.0,18.4207,18.6075,18.4021,18.5608,139800.0
2009-01-06 11:00:00,19.88,20.0,19.85,19.95,57400.0,18.5608,18.6728,18.5328,18.6261,57400.0
2009-01-06 11:30:00,19.95,20.03,19.93,19.95,61600.0,18.6261,18.7008,18.6075,18.6261,61600.0
2009-01-06 12:00:00,19.95,19.95,19.79,19.84,83800.0,18.6261,18.6261,18.4768,18.5234,83800.0
2009-01-06 12:30:00,19.85,19.95,19.82,19.91,56600.0,18.5328,18.6261,18.5048,18.5888,56600.0
2009-01-06 13:00:00,19.92,19.95,19.73,19.89,86600.0,18.5981,18.6261,18.4207,18.5701,86600.0
2009-01-06 13:30:00,19.84,19.95,19.78,19.89,89600.0,18.5234,18.6261,18.4674,18.5701,89600.0
2009-01-06 14:00:00,19.88,20.0,19.82,19.98,169600.0,18.5608,18.6728,18.5048,18.6542,169600.0
2009-01-06 14:30:00,19.98,20.3,19.98,20.28,148600.0,18.6542,18.9529,18.6542,18.9342,148600.0
2009-01-06 15:00:00,20.3,20.32,19.99,20.04,177200.0,18.9529,18.9716,18.6635,18.7102,177200.0
2009-01-06 15:30:00,20.02,20.13,19.79,20.0,261200.0,18.6915,18.7942,18.4768,18.6728,261200.0
2009-01-07 09:30:00,19.84,19.84,19.2,19.33,98200.0,18.5234,18.5234,17.9259,18.0473,98200.0
2009-01-07 10:00:00,19.35,19.48,18.95,19.04,104400.0,18.066,18.1873,17.6925,17.7765,104400.0
2009-01-07 10:30:00,19.03,19.03,18.59,18.6,216000.0,17.7672,17.7672,17.3564,17.3657,216000.0
2009-01-07 11:00:00,18.59,18.92,18.52,18.9,195600.0,17.3564,17.6645,17.291,17.6458,195600.0
2009-01-07 11:30:00,18.89,19.31,18.88,19.12,107800.0,17.6365,18.0286,17.6272,17.8512,107800.0
2009-01-07 12:00:00,19.13,19.18,18.75,18.79,101200.0,17.8606,17.9072,17.5058,17.5431,101200.0
2009-01-07 12:30:00,18.8,18.97,18.73,18.78,138800.0,17.5525,17.7112,17.4871,17.5338,138800.0
2009-01-07 13:00:00,18.77,18.77,18.65,18.74,95400.0,17.5244,17.5244,17.4124,17.4964,95400.0
2009-01-07 13:30:00,18.69,18.8,18.5,18.57,120600.0,17.4498,17.5525,17.2724,17.3377,120600.0
2009-01-07 14:00:00,18.55,18.63,18.24,18.24,112600.0,17.319,17.3937,17.0296,17.0296,112600.0
2009-01-07 14:30:00,18.24,18.38,18.19,18.25,180800.0,17.0296,17.1603,16.9829,17.039,180800.0
2009-01-07 15:00:00,18.25,18.36,17.99,18.34,167800.0,17.039,17.1417,16.7962,17.123,167800.0
2009-01-07 15:30:00,18.32,18.43,18.17,18.38,226000.0,17.1043,17.207,16.9643,17.1603,226000.0
2009-01-08 09:30:00,18.25,18.61,18.06,18.61,144200.0,17.039,17.3751,16.8616,17.3751,144200.0
2009-01-08 10:00:00,18.61,18.75,18.48,18.75,180000.0,17.3751,17.5058,17.2537,17.5058,180000.0
2009-01-08 10:30:00,18.73,19.09,18.61,19.07,141400.0,17.4871,17.8232,17.3751,17.8045,141400.0
2009-01-08 11:00:00,19.07,19.3,19.03,19.03,120200.0,17.8045,18.0193,17.7672,17.7672,120200.0
2009-01-08 11:30:00,19.03,19.05,18.85,18.91,84800.0,17.7672,17.7859,17.5991,17.6552,84800.0
2009-01-08 12:00:00,18.91,18.93,18.73,18.9,56400.0,17.6552,17.6738,17.4871,17.6458,56400.0
2009-01-08 12:30:00,18.88,19.05,18.81,18.93,103600.0,17.6272,17.7859,17.5618,17.6738,103600.0
2009-01-08 13:00:00,18.91,18.92,18.66,18.66,104400.0,17.6552,17.6645,17.4217,17.4217,104400.0
2009-01-08 13:30:00,18.66,18.76,18.59,18.76,88200.0,17.4217,17.5151,17.3564,17.5151,88200.0
2009-01-08 14:00:00,18.77,18.91,18.75,18.81,77200.0,17.5244,17.6552,17.5058,17.5618,77200.0
2009-01-08 14:30:00,18.82,19.18,18.73,19.18,94200.0,17.5711,17.9072,17.4871,17.9072,94200.0
2009-01-08 15:00:00,19.18,19.34,19.09,19.16,164000.0,17.9072,18.0566,17.8232,17.8886,164000.0
2009-01-08 15:30:00,19.16,19.21,18.89,19.06,350400.0,17.8886,17.9353,17.6365,17.7952,350400.0
2009-01-09 09:30:00,19.0,19.0,17.96,18.22,307400.0,17.7392,17.7392,16.7682,17.0109,307400.0
2009-01-09 10:00:00,18.22,18.38,17.98,18.05,141400.0,17.0109,17.1603,16.7869,16.8522,141400.0
2009-01-09 10:30:00,18.02,18.1,17.95,17.98,87600.0,16.8242,16.8989,16.7589,16.7869,87600.0
2009-01-09 11:00:00,17.96,18.4,17.94,18.24,166800.0,16.7682,17.179,16.7495,17.0296,166800.0
2009-01-09 11:30:00,18.23,18.38,18.14,18.34,79800.0,17.0203,17.1603,16.9363,17.123,79800.0
2009-01-09 12:00:00,18.34,18.54,18.15,18.18,131400.0,17.123,17.3097,16.9456,16.9736,131400.0
2009-01-09 12:30:00,18.16,18.25,18.07,18.2,78200.0,16.9549,17.039,16.8709,16.9923,78200.0
2009-01-09 13:00:00,18.18,18.28,18.08,18.2,58200.0,16.9736,17.067,16.8802,16.9923,58200.0
2009-01-09 13:30:00,18.2,18.29,18.1,18.18,80800.0,16.9923,17.0763,16.8989,16.9736,80800.0
2009-01-09 14:00:00,18.16,18.38,18.16,18.29,43200.0,16.9549,17.1603,16.9549,17.0763,43200.0
2009-01-09 14:30:00,18.32,18.38,18.23,18.36,84200.0,17.1043,17.1603,17.0203,17.1417,84200.0
2009-01-09 15:00:00,18.37,18.46,18.14,18.2,88600.0,17.151,17.235,16.9363,16.9923,88600.0
2009-01-09 15:30:00,18.22,18.36,17.98,18.1,304800.0,17.0109,17.1417,16.7869,16.8989,304800.0
2009-01-12 09:30:00,18.14,18.22,17.59,17.72,112000.0,16.9363,17.0109,16.4228,16.5441,112000.0
2009-01-12 10:00:00,17.69,17.75,17.43,17.45,168000.0,16.5161,16.5721,16.2734,16.292,168000.0
2009-01-12 10:30:00,17.47,17.5,17.32,17.43,126400.0,16.3107,16.3387,16.1707,16.2734,126400.0
2009-01-12 11:00:00,17.41,17.43,17.24,17.42,126600.0,16.2547,16.2734,16.096,16.264,126600.0
2009-01-12 11:30:00,17.39,17.42,17.22,17.29,65000.0,16.236,16.264,16.0773,16.1427,65000.0
2009-01-12 12:00:00,17.3,17.56,17.3,17.5,92200.0,16.152,16.3947,16.152,16.3387,92200.0
2009-01-12 12:30:00,17.5,17.53,17.28,17.31,88400.0,16.3387,16.3667,16.1333,16.1613,88400.0
2009-01-12 13:00:00,17.32,17.47,17.31,17.41,70600.0,16.1707,16.3107,16.1613,16.2547,70600.0
2009-01-12 13:30:00,17.41,17.45,17.18,17.21,260000.0,16.2547,16.292,16.04,16.068,260000.0
2009-01-12 14:00:00,17.2,17.25,17.11,17.16,114000.0,16.0586,16.1053,15.9746,16.0213,114000.0
2009-01-12 14:30:00,17.14,17.23,16.94,17.17,124200.0,16.0026,16.0866,15.8159,16.0306,124200.0
2009-01-12 15:00:00,17.17,17.29,16.99,17.18,123400.0,16.0306,16.1427,15.8626,16.04,123400.0
2009-01-12 15:30:00,17.19,17.41,17.05,17.32,290800.0,16.0493,16.2547,15.9186,16.1707,290800.0
2009-01-13 09:30:00,17.15,17.95,16.77,17.75,189800.0,16.012,16.7589,15.6572,16.5721,189800.0
2009-01-13 10:00:00,17.76,17.86,17.69,17.79,179200.0,16.5815,16.6748,16.5161,16.6095,179200.0
2009-01-13 10:30:00,17.77,17.82,17.55,17.57,197600.0,16.5908,16.6375,16.3854,16.4041,197600.0
2009-01-13 11:00:00,17.58,17.58,17.37,17.54,223400.0,16.4134,16.4134,16.2174,16.3761,223400.0
2009-01-13 11:30:00,17.54,17.57,17.38,17.45,101200.0,16.3761,16.4041,16.2267,16.292,101200.0
2009-01-13 12:00:00,17.46,17.5,17.27,17.29,70000.0,16.3014,16.3387,16.124,16.1427,70000.0
2009-01-13 12:30:00,17.28,17.41,17.16,17.18,116600.0,16.1333,16.2547,16.0213,16.04,116600.0
2009-01-13 13:00:00,17.17,17.24,17.08,17.1,59600.0,16.0306,16.096,15.9466,15.9653,59600.0
2009-01-13 13:30:00,17.09,17.09,16.91,16.96,98800.0,15.9559,15.9559,15.7879,15.8346,98800.0
2009-01-13 14:00:00,16.96,17.04,16.77,16.81,120600.0,15.8346,15.9093,15.6572,15.6945,120600.0
2009-01-13 14:30:00,16.82,17.14,16.82,17.06,130800.0,15.7038,16.0026,15.7038,15.9279,130800.0
2009-01-13 15:00:00,17.06,17.08,16.87,17.0,188600.0,15.9279,15.9466,15.7505,15.8719,188600.0
2009-01-13 15:30:00,17.02,17.11,16.9,17.04,460600.0,15.8906,15.9746,15.7785,15.9093,460600.0
2009-01-14 09:30:00,16.75,16.97,16.18,16.41,89800.0,15.6385,15.8439,15.1063,15.3211,89800.0
2009-01-14 10:00:00,16.36,16.44,16.22,16.41,135800.0,15.2744,15.3491,15.1437,15.3211,135800.0
2009-01-14 10:30:00,16.36,16.45,16.22,16.41,193200.0,15.2744,15.3584,15.1437,15.3211,193200.0
2009-01-14 11:00:00,16.41,16.5,16.28,16.47,103200.0,15.3211,15.4051,15.1997,15.3771,103200.0
2009-01-14 11:30:00,16.45,16.48,16.34,16.4,94000.0,15.3584,15.3864,15.2557,15.3117,94000.0
2009-01-14 12:00:00,16.4,16.45,16.31,16.41,74800.0,15.3117,15.3584,15.2277,15.3211,74800.0
2009-01-14 12:30:00,16.41,16.53,16.38,16.46,96400.0,15.3211,15.4331,15.293,15.3677,96400.0
2009-01-14 13:00:00,16.47,16.55,16.35,16.36,38400.0,15.3771,15.4518,15.265,15.2744,38400.0
2009-01-14 13:30:00,16.36,16.49,16.32,16.45,86400.0,15.2744,15.3957,15.237,15.3584,86400.0
2009-01-14 14:00:00,16.45,16.64,16.38,16.64,152000.0,15.3584,15.5358,15.293,15.5358,152000.0
2009-01-14 14:30:00,16.61,16.85,16.61,16.68,105600.0,15.5078,15.7319,15.5078,15.5731,105600.0
2009-01-14 15:00:00,16.64,16.64,16.3,16.31,162400.0,15.5358,15.5358,15.2184,15.2277,162400.0
2009-01-14 15:30:00,16.31,16.52,16.23,16.5,379800.0,15.2277,15.4238,15.153,15.4051,379800.0
2009-01-15 09:30:00,16.17,16.62,16.0,16.03,85200.0,15.097,15.5171,14.9383,14.9663,85200.0
2009-01-15 10:00:00,16.04,16.07,15.76,15.85,183800.0,14.9756,15.0036,14.7142,14.7982,183800.0
2009-01-15 10:30:00,15.86,15.86,15.56,15.56,115000.0,14.8076,14.8076,14.5275,14.5275,115000.0
2009-01-15 11:00:00,15.56,15.69,15.55,15.6,190200.0,14.5275,14.6488,14.5181,14.5648,190200.0
2009-01-15 11:30:00,15.61,15.63,15.34,15.4,315000.0,14.5741,14.5928,14.3221,14.3781,315000.0
2009-01-15 12:00:00,15.37,15.42,15.26,15.26,178000.0,14.3501,14.3968,14.2474,14.2474,178000.0
2009-01-15 12:30:00,15.26,15.3,15.21,15.3,108600.0,14.2474,14.2847,14.2007,14.2847,108600.0
2009-01-15 13:00:00,15.31,15.67,15.31,15.65,195400.0,14.2941,14.6302,14.2941,14.6115,195400.0
2009-01-15 13:30:00,15.65,16.17,15.63,16.16,146800.0,14.6115,15.097,14.5928,15.0876,146800.0
2009-01-15 14:00:00,16.18,16.5,16.14,16.42,192400.0,15.1063,15.4051,15.069,15.3304,192400.0
2009-01-15 14:30:00,16.44,16.84,16.43,16.57,195000.0,15.3491,15.7225,15.3397,15.4704,195000.0
2009-01-15 15:00:00,16.56,16.77,16.39,16.44,211400.0,15.4611,15.6572,15.3024,15.3491,211400.0
2009-01-15 15:30:00,16.41,16.56,16.2,16.53,161400.0,15.3211,15.4611,15.125,15.4331,161400.0
2009-01-16 09:30:00,16.95,17.0,16.7,16.8,161800.0,15.8252,15.8719,15.5918,15.6852,161800.0
2009-01-16 10:00:00,16.83,17.01,16.8,16.97,230800.0,15.7132,15.8812,15.6852,15.8439,230800.0
2009-01-16 10:30:00,16.95,17.09,16.88,16.98,163000.0,15.8252,15.9559,15.7599,15.8532,163000.0
2009-01-16 11:00:00,16.99,16.99,16.83,16.9,83600.0,15.8626,15.8626,15.7132,15.7785,83600.0
2009-01-16 11:30:00,16.88,16.89,16.5,16.55,92800.0,15.7599,15.7692,15.4051,15.4518,92800.0
2009-01-16 12:00:00,16.53,16.58,16.17,16.24,94000.0,15.4331,15.4798,15.097,15.1623,94000.0
2009-01-16 12:30:00,16.25,16.35,16.17,16.32,54600.0,15.1717,15.265,15.097,15.237,54600.0
2009-01-16 13:00:00,16.33,16.41,16.18,16.27,60400.0,15.2464,15.3211,15.1063,15.1903,60400.0
2009-01-16 13:30:00,16.27,16.5,16.21,16.47,97600.0,15.1903,15.4051,15.1343,15.3771,97600.0
2009-01-16 14:00:00,16.5,16.64,16.43,16.6,181800.0,15.4051,15.5358,15.3397,15.4984,181800.0
2009-01-16 14:30:00,16.63,16.65,16.42,16.56,203600.0,15.5265,15.5451,15.3304,15.4611,203600.0
2009-01-16 15:00:00,16.54,16.79,16.44,16.67,172600.0,15.4424,15.6758,15.3491,15.5638,172600.0
2009-01-16 15:30:00,16.67,16.78,16.58,16.61,153400.0,15.5638,15.6665,15.4798,15.5078,153400.0
2009-01-20 09:30:00,16.56,16.59,16.18,16.25,197000.0,15.4611,15.4891,15.1063,15.1717,197000.0
2009-01-20 10:00:00,16.25,16.51,16.2,16.51,157600.0,15.1717,15.4144,15.125,15.4144,157600.0
2009-01-20 10:30:00,16.51,16.55,16.33,16.38,114400.0,15.4144,15.4518,15.2464,15.293,114400.0
2009-01-20 11:00:00,16.39,16.43,16.33,16.38,86000.0,15.3024,15.3397,15.2464,15.293,86000.0
2009-01-20 11:30:00,16.42,16.43,16.34,16.34,73000.0,15.3304,15.3397,15.2557,15.2557,73000.0
2009-01-20 12:00:00,16.35,16.42,16.25,16.3,137800.0,15.265,15.3304,15.1717,15.2184,137800.0
2009-01-20 12:30:00,16.29,16.46,16.27,16.36,65400.0,15.209,15.3677,15.1903,15.2744,65400.0
2009-01-20 13:00:00,16.33,16.43,16.2,16.39,112000.0,15.2464,15.3397,15.125,15.3024,112000.0
2009-01-20 13:30:00,16.34,16.43,16.21,16.34,116200.0,15.2557,15.3397,15.1343,15.2557,116200.0
2009-01-20 14:00:00,16.33,16.39,16.21,16.35,142200.0,15.2464,15.3024,15.1343,15.265,142200.0
2009-01-20 14:30:00,16.33,16.43,16.16,16.27,133400.0,15.2464,15.3397,15.0876,15.1903,133400.0
2009-01-20 15:00:00,16.25,16.31,16.05,16.23,229800.0,15.1717,15.2277,14.9849,15.153,229800.0
2009-01-20 15:30:00,16.23,16.39,16.05,16.07,224400.0,15.153,15.3024,14.9849,15.0036,224400.0
2009-01-21 09:30:00,16.5,16.53,15.95,16.26,183800.0,15.4051,15.4331,14.8916,15.181,183800.0
2009-01-21 10:00:00,16.26,16.26,16.08,16.14,92200.0,15.181,15.181,15.013,15.069,92200.0
2009-01-21 10:30:00,16.13,16.17,16.0,16.05,166600.0,15.0596,15.097,14.9383,14.9849,166600.0
2009-01-21 11:00:00,16.05,16.07,15.95,16.04,118600.0,14.9849,15.0036,14.8916,14.9756,118600.0
2009-01-21 11:30:00,16.04,16.2,16.03,16.09,100000.0,14.9756,15.125,14.9663,15.0223,100000.0
2009-01-21 12:00:00,16.1,16.22,16.03,16.1,128200.0,15.0316,15.1437,14.9663,15.0316,128200.0
2009-01-21 12:30:00,16.12,16.21,16.05,16.21,121800.0,15.0503,15.1343,14.9849,15.1343,121800.0
2009-01-21 13:00:00,16.18,16.18,16.04,16.07,92200.0,15.1063,15.1063,14.9756,15.0036,92200.0
2009-01-21 13:30:00,16.06,16.2,16.05,16.2,78800.0,14.9943,15.125,14.9849,15.125,78800.0
2009-01-21 14:00:00,16.18,16.28,16.11,16.15,130000.0,15.1063,15.1997,15.041,15.0783,130000.0
2009-01-21 14:30:00,16.18,16.58,16.18,16.56,170800.0,15.1063,15.4798,15.1063,15.4611,170800.0
2009-01-21 15:00:00,16.56,16.82,16.53,16.59,237400.0,15.4611,15.7038,15.4331,15.4891,237400.0
2009-01-21 15:30:00,16.61,16.81,16.55,16.7,336400.0,15.5078,15.6945,15.4518,15.5918,336400.0
2009-01-22 09:30:00,16.35,16.52,15.38,15.49,541800.0,15.265,15.4238,14.3594,14.4621,541800.0
2009-01-22 10:00:00,15.49,15.69,15.45,15.51,423600.0,14.4621,14.6488,14.4248,14.4808,423600.0
2009-01-22 10:30:00,15.5,15.6,15.38,15.43,279000.0,14.4714,14.5648,14.3594,14.4061,279000.0
2009-01-22 11:00:00,15.39,15.42,15.19,15.3,318600.0,14.3687,14.3968,14.182,14.2847,318600.0
2009-01-22 11:30:00,15.3,15.3,15.03,15.04,315800.0,14.2847,14.2847,14.0326,14.042,315800.0
2009-01-22 12:00:00,15.05,15.18,15.03,15.17,194800.0,14.0513,14.1727,14.0326,14.1633,194800.0
2009-01-22 12:30:00,15.15,15.65,15.1,15.65,371200.0,14.1447,14.6115,14.098,14.6115,371200.0
2009-01-22 13:00:00,15.62,15.87,15.51,15.51,340200.0,14.5835,14.8169,14.4808,14.4808,340200.0
2009-01-22 13:30:00,15.5,15.69,15.5,15.68,182200.0,14.4714,14.6488,14.4714,14.6395,182200.0
2009-01-22 14:00:00,15.68,16.02,15.63,15.78,306000.0,14.6395,14.9569,14.5928,14.7329,306000.0
2009-01-22 14:30:00,15.77,15.93,15.62,15.93,226800.0,14.7235,14.8729,14.5835,14.8729,226800.0
2009-01-22 15:00:00,15.96,15.97,15.61,15.76,339000.0,14.9009,14.9103,14.5741,14.7142,339000.0
2009-01-22 15:30:00,15.77,15.77,15.47,15.55,700200.0,14.7235,14.7235,14.4434,14.5181,700200.0
2009-01-23 09:30:00,14.25,15.23,13.81,15.03,1150800.0,13.3044,14.2194,12.8936,14.0326,1150800.0
2009-01-23 10:00:00,15.06,15.15,14.86,14.97,585000.0,14.0606,14.1447,13.8739,13.9766,585000.0
2009-01-23 10:30:00,14.96,15.03,14.74,14.97,218200.0,13.9673,14.0326,13.7619,13.9766,218200.0
2009-01-23 11:00:00,14.99,15.52,14.98,15.36,296800.0,13.9953,14.4901,13.9859,14.3407,296800.0
2009-01-23 11:30:00,15.38,15.42,15.2,15.33,335200.0,14.3594,14.3968,14.1913,14.3127,335200.0
2009-01-23 12:00:00,15.33,15.56,15.28,15.47,188800.0,14.3127,14.5275,14.266,14.4434,188800.0
2009-01-23 12:30:00,15.45,15.54,15.29,15.36,192000.0,14.4248,14.5088,14.2754,14.3407,192000.0
2009-01-23 13:00:00,15.35,15.56,15.25,15.52,190000.0,14.3314,14.5275,14.238,14.4901,190000.0
2009-01-23 13:30:00,15.51,15.62,15.4,15.51,203400.0,14.4808,14.5835,14.3781,14.4808,203400.0
2009-01-23 14:00:00,15.52,15.55,15.32,15.4,207800.0,14.4901,14.5181,14.3034,14.3781,207800.0
2009-01-23 14:30:00,15.4,15.42,15.0,15.08,267400.0,14.3781,14.3968,14.0046,14.0793,267400.0
2009-01-23 15:00:00,15.07,15.22,14.99,15.12,423800.0,14.07,14.21,13.9953,14.1167,423800.0
2009-01-23 15:30:00,15.12,15.27,15.04,15.17,495200.0,14.1167,14.2567,14.042,14.1633,495200.0
2009-01-26 09:30:00,15.35,15.72,15.29,15.65,214400.0,14.3314,14.6768,14.2754,14.6115,214400.0
2009-01-26 10:00:00,15.67,16.01,15.67,15.96,177800.0,14.6302,14.9476,14.6302,14.9009,177800.0
2009-01-26 10:30:00,15.95,16.0,15.77,15.88,200600.0,14.8916,14.9383,14.7235,14.8262,200600.0
2009-01-26 11:00:00,15.85,15.96,15.6,15.6,113000.0,14.7982,14.9009,14.5648,14.5648,113000.0
2009-01-26 11:30:00,15.62,15.63,15.5,15.53,71600.0,14.5835,14.5928,14.4714,14.4995,71600.0
2009-01-26 12:00:00,15.54,15.59,15.4,15.46,134600.0,14.5088,14.5555,14.3781,14.4341,134600.0
2009-01-26 12:30:00,15.47,15.53,15.31,15.43,127600.0,14.4434,14.4995,14.2941,14.4061,127600.0
2009-01-26 13:00:00,15.43,15.51,15.38,15.45,49800.0,14.4061,14.4808,14.3594,14.4248,49800.0
2009-01-26 13:30:00,15.44,15.49,15.29,15.37,67000.0,14.4154,14.4621,14.2754,14.3501,67000.0
2009-01-26 14:00:00,15.37,15.37,15.2,15.31,141600.0,14.3501,14.3501,14.1913,14.2941,141600.0
2009-01-26 14:30:00,15.3,15.49,15.28,15.47,83800.0,14.2847,14.4621,14.266,14.4434,83800.0
2009-01-26 15:00:00,15.49,15.72,15.47,15.62,260400.0,14.4621,14.6768,14.4434,14.5835,260400.0
2009-01-26 15:30:00,15.63,15.64,15.35,15.47,412400.0,14.5928,14.6022,14.3314,14.4434,412400.0
2009-01-27 09:30:00,15.65,15.69,15.3,15.63,145800.0,14.6115,14.6488,14.2847,14.5928,145800.0
2009-01-27 10:00:00,15.61,15.64,15.36,15.36,94400.0,14.5741,14.6022,14.3407,14.3407,94400.0
2009-01-27 10:30:00,15.36,15.43,15.26,15.43,78800.0,14.3407,14.4061,14.2474,14.4061,78800.0
2009-01-27 11:00:00,15.44,15.61,15.38,15.57,32800.0,14.4154,14.5741,14.3594,14.5368,32800.0
2009-01-27 11:30:00,15.6,15.6,15.46,15.51,22600.0,14.5648,14.5648,14.4341,14.4808,22600.0
2009-01-27 12:00:00,15.51,15.74,15.47,15.7,52000.0,14.4808,14.6955,14.4434,14.6582,52000.0
2009-01-27 12:30:00,15.71,15.79,15.58,15.76,86400.0,14.6675,14.7422,14.5461,14.7142,86400.0
2009-01-27 13:00:00,15.73,15.81,15.63,15.68,81600.0,14.6862,14.7609,14.5928,14.6395,81600.0
2009-01-27 13:30:00,15.65,15.78,15.65,15.66,71800.0,14.6115,14.7329,14.6115,14.6208,71800.0
2009-01-27 14:00:00,15.65,15.72,15.58,15.66,70600.0,14.6115,14.6768,14.5461,14.6208,70600.0
2009-01-27 14:30:00,15.67,15.8,15.63,15.76,100000.0,14.6302,14.7515,14.5928,14.7142,100000.0
2009-01-27 15:00:00,15.77,15.93,15.68,15.9,197800.0,14.7235,14.8729,14.6395,14.8449,197800.0
2009-01-27 15:30:00,15.88,15.9,15.81,15.86,342800.0,14.8262,14.8449,14.7609,14.8076,342800.0
2009-01-28 09:30:00,16.23,16.57,16.05,16.14,275400.0,15.153,15.4704,14.9849,15.069,275400.0
2009-01-28 10:00:00,16.13,16.19,15.81,15.81,201200.0,15.0596,15.1157,14.7609,14.7609,201200.0
2009-01-28 10:30:00,15.83,15.93,15.67,15.68,271400.0,14.7795,14.8729,14.6302,14.6395,271400.0
2009-01-28 11:00:00,15.69,15.76,15.63,15.74,293200.0,14.6488,14.7142,14.5928,14.6955,293200.0
2009-01-28 11:30:00,15.74,15.79,15.68,15.71,168200.0,14.6955,14.7422,14.6395,14.6675,168200.0
2009-01-28 12:00:00,15.69,15.78,15.67,15.76,220800.0,14.6488,14.7329,14.6302,14.7142,220800.0
2009-01-28 12:30:00,15.74,16.0,15.71,15.97,197800.0,14.6955,14.9383,14.6675,14.9103,197800.0
2009-01-28 13:00:00,15.98,16.1,15.89,16.05,189000.0,14.9196,15.0316,14.8356,14.9849,189000.0
2009-01-28 13:30:00,16.05,16.06,15.89,15.91,168400.0,14.9849,14.9943,14.8356,14.8542,168400.0
2009-01-28 14:00:00,15.93,16.0,15.79,15.89,164800.0,14.8729,14.9383,14.7422,14.8356,164800.0
2009-01-28 14:30:00,15.9,15.97,15.68,15.96,209600.0,14.8449,14.9103,14.6395,14.9009,209600.0
2009-01-28 15:00:00,15.97,16.01,15.8,15.89,264600.0,14.9103,14.9476,14.7515,14.8356,264600.0
2009-01-28 15:30:00,15.91,15.99,15.81,15.97,239400.0,14.8542,14.9289,14.7609,14.9103,239400.0
2009-01-29 09:30:00,15.82,15.92,15.54,15.54,47800.0,14.7702,14.8636,14.5088,14.5088,47800.0
2009-01-29 10:00:00,15.55,15.6,15.39,15.53,39800.0,14.5181,14.5648,14.3687,14.4995,39800.0
2009-01-29 10:30:00,15.51,15.67,15.4,15.67,38400.0,14.4808,14.6302,14.3781,14.6302,38400.0
2009-01-29 11:00:00,15.63,15.63,15.41,15.41,40600.0,14.5928,14.5928,14.3874,14.3874,40600.0
2009-01-29 11:30:00,15.41,15.45,15.32,15.43,74200.0,14.3874,14.4248,14.3034,14.4061,74200.0
2009-01-29 12:00:00,15.45,15.47,15.25,15.44,34000.0,14.4248,14.4434,14.238,14.4154,34000.0
2009-01-29 12:30:00,15.43,15.47,15.3,15.33,73200.0,14.4061,14.4434,14.2847,14.3127,73200.0
2009-01-29 13:00:00,15.29,15.35,15.25,15.32,44400.0,14.2754,14.3314,14.238,14.3034,44400.0
2009-01-29 13:30:00,15.33,15.38,15.25,15.33,49800.0,14.3127,14.3594,14.238,14.3127,49800.0
2009-01-29 14:00:00,15.29,15.45,15.29,15.45,43200.0,14.2754,14.4248,14.2754,14.4248,43200.0
2009-01-29 14:30:00,15.43,15.45,15.35,15.37,71600.0,14.4061,14.4248,14.3314,14.3501,71600.0
2009-01-29 15:00:00,15.38,15.46,15.36,15.4,127400.0,14.3594,14.4341,14.3407,14.3781,127400.0
2009-01-29 15:30:00,15.4,15.44,15.29,15.4,241000.0,14.3781,14.4154,14.2754,14.3781,241000.0
2009-01-30 09:30:00,15.53,15.99,15.26,15.29,171400.0,14.4995,14.9289,14.2474,14.2754,171400.0
2009-01-30 10:00:00,15.26,15.35,15.09,15.15,128800.0,14.2474,14.3314,14.0886,14.1447,128800.0
2009-01-30 10:30:00,15.12,15.13,14.91,14.99,224000.0,14.1167,14.126,13.9206,13.9953,224000.0
2009-01-30 11:00:00,14.99,15.04,14.95,14.97,151000.0,13.9953,14.042,13.9579,13.9766,151000.0
2009-01-30 11:30:00,14.97,15.02,14.88,14.89,55600.0,13.9766,14.0233,13.8926,13.9019,55600.0
2009-01-30 12:00:00,14.89,15.02,14.81,15.01,71800.0,13.9019,14.0233,13.8272,14.014,71800.0
2009-01-30 12:30:00,15.01,15.08,14.95,15.05,57600.0,14.014,14.0793,13.9579,14.0513,57600.0
2009-01-30 13:00:00,15.05,15.15,14.95,15.03,76000.0,14.0513,14.1447,13.9579,14.0326,76000.0
2009-01-30 13:30:00,15.03,15.07,14.87,15.01,127800.0,14.0326,14.07,13.8832,14.014,127800.0
2009-01-30 14:00:00,15.0,15.13,14.96,15.09,85400.0,14.0046,14.126,13.9673,14.0886,85400.0
2009-01-30 14:30:00,15.09,15.13,14.89,14.99,74600.0,14.0886,14.126,13.9019,13.9953,74600.0
2009-01-30 15:00:00,14.97,15.06,14.88,14.9,209400.0,13.9766,14.0606,13.8926,13.9113,209400.0
2009-01-30 15:30:00,14.9,15.1,14.86,14.98,365600.0,13.9113,14.098,13.8739,13.9859,365600.0
2009-02-02 09:30:00,14.65,15.0,14.44,14.7,148200.0,13.6778,14.0046,13.4818,13.7245,148200.0
2009-02-02 10:00:00,14.67,15.12,14.67,15.03,197800.0,13.6965,14.1167,13.6965,14.0326,197800.0
2009-02-02 10:30:00,15.03,15.11,15.0,15.03,154000.0,14.0326,14.1073,14.0046,14.0326,154000.0
2009-02-02 11:00:00,15.03,15.1,14.99,15.01,183000.0,14.0326,14.098,13.9953,14.014,183000.0
2009-02-02 11:30:00,15.03,15.1,14.88,14.97,149200.0,14.0326,14.098,13.8926,13.9766,149200.0
2009-02-02 12:00:00,14.97,15.07,14.87,14.96,74200.0,13.9766,14.07,13.8832,13.9673,74200.0
2009-02-02 12:30:00,14.98,15.13,14.97,15.09,71200.0,13.9859,14.126,13.9766,14.0886,71200.0
2009-02-02 13:00:00,15.09,15.12,14.97,14.97,147400.0,14.0886,14.1167,13.9766,13.9766,147400.0
2009-02-02 13:30:00,14.99,15.12,14.96,14.97,115400.0,13.9953,14.1167,13.9673,13.9766,115400.0
2009-02-02 14:00:00,14.95,15.05,14.94,15.02,69600.0,13.9579,14.0513,13.9486,14.0233,69600.0
2009-02-02 14:30:00,15.01,15.05,14.93,14.99,127600.0,14.014,14.0513,13.9393,13.9953,127600.0
2009-02-02 15:00:00,14.99,15.28,14.98,15.27,257000.0,13.9953,14.266,13.9859,14.2567,257000.0
2009-02-02 15:30:00,15.26,15.38,15.24,15.29,381600.0,14.2474,14.3594,14.2287,14.2754,381600.0
2009-02-03 09:30:00,15.62,15.62,15.15,15.18,97200.0,14.5835,14.5835,14.1447,14.1727,97200.0
2009-02-03 10:00:00,15.2,15.31,15.12,15.29,185800.0,14.1913,14.2941,14.1167,14.2754,185800.0
2009-02-03 10:30:00,15.3,15.46,15.24,15.37,143000.0,14.2847,14.4341,14.2287,14.3501,143000.0
2009-02-03 11:00:00,15.37,15.55,15.35,15.43,117200.0,14.3501,14.5181,14.3314,14.4061,117200.0
2009-02-03 11:30:00,15.4,15.48,15.35,15.38,55000.0,14.3781,14.4528,14.3314,14.3594,55000.0
2009-02-03 12:00:00,15.38,15.42,15.29,15.33,73600.0,14.3594,14.3968,14.2754,14.3127,73600.0
2009-02-03 12:30:00,15.33,15.42,15.29,15.3,136200.0,14.3127,14.3968,14.2754,14.2847,136200.0
2009-02-03 13:00:00,15.29,15.43,15.29,15.36,56600.0,14.2754,14.4061,14.2754,14.3407,56600.0
2009-02-03 13:30:00,15.36,15.42,15.29,15.34,109600.0,14.3407,14.3968,14.2754,14.3221,109600.0
2009-02-03 14:00:00,15.35,15.53,15.33,15.47,90000.0,14.3314,14.4995,14.3127,14.4434,90000.0
2009-02-03 14:30:00,15.47,15.58,15.45,15.47,81000.0,14.4434,14.5461,14.4248,14.4434,81000.0
2009-02-03 15:00:00,15.47,15.65,15.45,15.57,121800.0,14.4434,14.6115,14.4248,14.5368,121800.0
2009-02-03 15:30:00,15.58,15.65,15.49,15.54,186400.0,14.5461,14.6115,14.4621,14.5088,186400.0
2009-02-04 09:30:00,15.6,15.82,15.42,15.78,55000.0,14.5648,14.7702,14.3968,14.7329,55000.0
2009-02-04 10:00:00,15.8,16.14,15.78,16.05,133600.0,14.7515,15.069,14.7329,14.9849,133600.0
2009-02-04 10:30:00,16.05,16.16,15.93,16.0,90600.0,14.9849,15.0876,14.8729,14.9383,90600.0
2009-02-04 11:00:00,15.99,16.08,15.93,16.0,100200.0,14.9289,15.013,14.8729,14.9383,100200.0
2009-02-04 11:30:00,15.99,16.01,15.87,15.92,41200.0,14.9289,14.9476,14.8169,14.8636,41200.0
2009-02-04 12:00:00,15.92,15.97,15.9,15.94,45600.0,14.8636,14.9103,14.8449,14.8822,45600.0
2009-02-04 12:30:00,15.94,16.0,15.88,15.93,32200.0,14.8822,14.9383,14.8262,14.8729,32200.0
2009-02-04 13:00:00,15.94,16.01,15.89,16.0,39800.0,14.8822,14.9476,14.8356,14.9383,39800.0
2009-02-04 13:30:00,15.98,16.03,15.6,15.75,90200.0,14.9196,14.9663,14.5648,14.7049,90200.0
2009-02-04 14:00:00,15.74,15.78,15.47,15.56,94400.0,14.6955,14.7329,14.4434,14.5275,94400.0
2009-02-04 14:30:00,15.55,15.74,15.49,15.71,98400.0,14.5181,14.6955,14.4621,14.6675,98400.0
2009-02-04 15:00:00,15.68,15.76,15.56,15.64,119400.0,14.6395,14.7142,14.5275,14.6022,119400.0
2009-02-04 15:30:00,15.65,15.77,15.56,15.58,166800.0,14.6115,14.7235,14.5275,14.5461,166800.0
2009-02-05 09:30:00,15.47,15.6,15.44,15.49,58400.0,14.4434,14.5648,14.4154,14.4621,58400.0
2009-02-05 10:00:00,15.5,15.72,15.49,15.61,70000.0,14.4714,14.6768,14.4621,14.5741,70000.0
2009-02-05 10:30:00,15.62,16.0,15.54,15.93,77200.0,14.5835,14.9383,14.5088,14.8729,77200.0
2009-02-05 11:00:00,15.94,16.15,15.94,16.04,127600.0,14.8822,15.0783,14.8822,14.9756,127600.0
2009-02-05 11:30:00,16.01,16.22,16.01,16.18,143000.0,14.9476,15.1437,14.9476,15.1063,143000.0
2009-02-05 12:00:00,16.18,16.43,16.13,16.13,82400.0,15.1063,15.3397,15.0596,15.0596,82400.0
2009-02-05 12:30:00,16.1,16.16,15.99,16.15,46600.0,15.0316,15.0876,14.9289,15.0783,46600.0
2009-02-05 13:00:00,16.16,16.17,15.9,15.93,70000.0,15.0876,15.097,14.8449,14.8729,70000.0
2009-02-05 13:30:00,15.93,16.09,15.92,15.97,40400.0,14.8729,15.0223,14.8636,14.9103,40400.0
2009-02-05 14:00:00,15.99,16.21,15.99,16.19,42200.0,14.9289,15.1343,14.9289,15.1157,42200.0
2009-02-05 14:30:00,16.19,16.29,15.99,16.06,74400.0,15.1157,15.209,14.9289,14.9943,74400.0
2009-02-05 15:00:00,16.03,16.21,15.91,16.21,113400.0,14.9663,15.1343,14.8542,15.1343,113400.0
2009-02-05 15:30:00,16.21,16.24,16.03,16.08,177400.0,15.1343,15.1623,14.9663,15.013,177400.0
2009-02-06 09:30:00,16.06,16.41,15.97,16.38,99000.0,14.9943,15.3211,14.9103,15.293,99000.0
2009-02-06 10:00:00,16.36,16.43,16.2,16.35,68200.0,15.2744,15.3397,15.125,15.265,68200.0
2009-02-06 10:30:00,16.35,16.49,16.33,16.45,54200.0,15.265,15.3957,15.2464,15.3584,54200.0
2009-02-06 11:00:00,16.45,16.58,16.43,16.55,38200.0,15.3584,15.4798,15.3397,15.4518,38200.0
2009-02-06 11:30:00,16.58,16.67,16.53,16.55,46000.0,15.4798,15.5638,15.4331,15.4518,46000.0
2009-02-06 12:00:00,16.58,16.61,16.52,16.56,61000.0,15.4798,15.5078,15.4238,15.4611,61000.0
2009-02-06 12:30:00,16.57,16.82,16.57,16.79,51000.0,15.4704,15.7038,15.4704,15.6758,51000.0
2009-02-06 13:00:00,16.78,16.97,16.77,16.93,86800.0,15.6665,15.8439,15.6572,15.8065,86800.0
2009-02-06 13:30:00,16.91,16.95,16.83,16.83,76800.0,15.7879,15.8252,15.7132,15.7132,76800.0
2009-02-06 14:00:00,16.84,16.86,16.7,16.79,65400.0,15.7225,15.7412,15.5918,15.6758,65400.0
2009-02-06 14:30:00,16.79,16.87,16.64,16.7,70000.0,15.6758,15.7505,15.5358,15.5918,70000.0
2009-02-06 15:00:00,16.71,16.72,16.55,16.68,110800.0,15.6011,15.6105,15.4518,15.5731,110800.0
2009-02-06 15:30:00,16.68,16.78,16.64,16.7,225200.0,15.5731,15.6665,15.5358,15.5918,225200.0
2009-02-09 09:30:00,16.75,16.75,16.51,16.54,18800.0,15.6385,15.6385,15.4144,15.4424,18800.0
2009-02-09 10:00:00,16.57,16.67,16.45,16.57,65600.0,15.4704,15.5638,15.3584,15.4704,65600.0
2009-02-09 10:30:00,16.56,16.86,16.52,16.85,87800.0,15.4611,15.7412,15.4238,15.7319,87800.0
2009-02-09 11:00:00,16.87,16.87,16.68,16.74,40000.0,15.7505,15.7505,15.5731,15.6292,40000.0
2009-02-09 11:30:00,16.72,16.75,16.6,16.67,55400.0,15.6105,15.6385,15.4984,15.5638,55400.0
2009-02-09 12:00:00,16.7,16.75,16.61,16.71,83200.0,15.5918,15.6385,15.5078,15.6011,83200.0
2009-02-09 12:30:00,16.7,16.74,16.61,16.67,52600.0,15.5918,15.6292,15.5078,15.5638,52600.0
2009-02-09 13:00:00,16.65,16.73,16.64,16.64,41000.0,15.5451,15.6198,15.5358,15.5358,41000.0
2009-02-09 13:30:00,16.64,16.65,16.45,16.53,85400.0,15.5358,15.5451,15.3584,15.4331,85400.0
2009-02-09 14:00:00,16.53,16.57,16.29,16.32,53200.0,15.4331,15.4704,15.209,15.237,53200.0
2009-02-09 14:30:00,16.3,16.38,16.24,16.35,61400.0,15.2184,15.293,15.1623,15.265,61400.0
2009-02-09 15:00:00,16.33,16.58,16.33,16.58,60400.0,15.2464,15.4798,15.2464,15.4798,60400.0
2009-02-09 15:30:00,16.56,16.6,16.45,16.52,93000.0,15.4611,15.4984,15.3584,15.4238,93000.0
2009-02-10 09:30:00,16.32,16.68,16.17,16.52,109800.0,15.237,15.5731,15.097,15.4238,109800.0
2009-02-10 10:00:00,16.5,16.64,16.41,16.52,120800.0,15.4051,15.5358,15.3211,15.4238,120800.0
2009-02-10 10:30:00,16.5,16.59,16.46,16.57,55200.0,15.4051,15.4891,15.3677,15.4704,55200.0
2009-02-10 11:00:00,16.56,16.68,16.22,16.36,121000.0,15.4611,15.5731,15.1437,15.2744,121000.0
2009-02-10 11:30:00,16.36,16.36,15.78,15.95,118400.0,15.2744,15.2744,14.7329,14.8916,118400.0
2009-02-10 12:00:00,15.96,16.03,15.82,15.85,65600.0,14.9009,14.9663,14.7702,14.7982,65600.0
2009-02-10 12:30:00,15.84,16.01,15.82,15.99,76600.0,14.7889,14.9476,14.7702,14.9289,76600.0
2009-02-10 13:00:00,16.0,16.0,15.6,15.66,73200.0,14.9383,14.9383,14.5648,14.6208,73200.0
2009-02-10 13:30:00,15.63,15.72,15.57,15.68,89800.0,14.5928,14.6768,14.5368,14.6395,89800.0
2009-02-10 14:00:00,15.64,15.74,15.38,15.43,82600.0,14.6022,14.6955,14.3594,14.4061,82600.0
2009-02-10 14:30:00,15.41,15.59,15.36,15.5,214400.0,14.3874,14.5555,14.3407,14.4714,214400.0
2009-02-10 15:00:00,15.51,15.7,15.5,15.63,203400.0,14.4808,14.6582,14.4714,14.5928,203400.0
2009-02-10 15:30:00,15.64,15.74,15.49,15.63,229400.0,14.6022,14.6955,14.4621,14.5928,229400.0
2009-02-11 09:30:00,15.74,15.87,15.54,15.8,104600.0,14.7002,14.8216,14.5134,14.7562,104600.0
2009-02-11 10:00:00,15.8,16.01,15.74,15.8,168600.0,14.7562,14.9524,14.7002,14.7562,168600.0
2009-02-11 10:30:00,15.8,15.83,15.59,15.77,72200.0,14.7562,14.7842,14.5601,14.7282,72200.0
2009-02-11 11:00:00,15.77,15.88,15.65,15.88,78400.0,14.7282,14.8309,14.6161,14.8309,78400.0
2009-02-11 11:30:00,15.86,15.96,15.79,15.8,50000.0,14.8123,14.9057,14.7469,14.7562,50000.0
2009-02-11 12:00:00,15.8,15.81,15.67,15.72,96600.0,14.7562,14.7656,14.6348,14.6815,96600.0
2009-02-11 12:30:00,15.7,15.83,15.65,15.69,62200.0,14.6628,14.7842,14.6161,14.6535,62200.0
2009-02-11 13:00:00,15.7,15.76,15.6,15.65,53800.0,14.6628,14.7189,14.5694,14.6161,53800.0
2009-02-11 13:30:00,15.63,15.63,15.37,15.38,47800.0,14.5975,14.5975,14.3546,14.364,47800.0
2009-02-11 14:00:00,15.42,15.56,15.36,15.53,93400.0,14.4013,14.5321,14.3453,14.5041,93400.0
2009-02-11 14:30:00,15.52,15.8,15.5,15.78,120000.0,14.4947,14.7562,14.476,14.7376,120000.0
2009-02-11 15:00:00,15.79,15.88,15.68,15.71,134000.0,14.7469,14.8309,14.6442,14.6722,134000.0
2009-02-11 15:30:00,15.72,15.75,15.55,15.73,124000.0,14.6815,14.7095,14.5227,14.6909,124000.0
2009-02-12 09:30:00,15.39,15.39,15.07,15.1,145800.0,14.3733,14.3733,14.0745,14.1025,145800.0
2009-02-12 10:00:00,15.08,15.28,15.0,15.26,49800.0,14.0838,14.2706,14.0091,14.2519,49800.0
2009-02-12 10:30:00,15.26,15.36,15.24,15.28,103400.0,14.2519,14.3453,14.2332,14.2706,103400.0
2009-02-12 11:00:00,15.28,15.33,15.24,15.28,93200.0,14.2706,14.3173,14.2332,14.2706,93200.0
2009-02-12 11:30:00,15.29,15.5,15.25,15.32,98600.0,14.2799,14.476,14.2426,14.3079,98600.0
2009-02-12 12:00:00,15.31,15.47,15.28,15.46,44200.0,14.2986,14.448,14.2706,14.4387,44200.0
2009-02-12 12:30:00,15.47,15.48,15.32,15.38,99200.0,14.448,14.4574,14.3079,14.364,99200.0
2009-02-12 13:00:00,15.36,15.37,15.18,15.24,125400.0,14.3453,14.3546,14.1772,14.2332,125400.0
2009-02-12 13:30:00,15.22,15.24,15.02,15.13,71200.0,14.2145,14.2332,14.0278,14.1305,71200.0
2009-02-12 14:00:00,15.13,15.14,15.0,15.0,91000.0,14.1305,14.1398,14.0091,14.0091,91000.0
2009-02-12 14:30:00,15.0,15.04,14.84,14.94,189000.0,14.0091,14.0464,13.8597,13.953,189000.0
2009-02-12 15:00:00,14.92,15.24,14.84,15.24,212200.0,13.9344,14.2332,13.8597,14.2332,212200.0
2009-02-12 15:30:00,15.24,15.48,15.16,15.47,247400.0,14.2332,14.4574,14.1585,14.448,247400.0
2009-02-13 09:30:00,15.5,15.65,15.36,15.52,54800.0,14.476,14.6161,14.3453,14.4947,54800.0
2009-02-13 10:00:00,15.51,15.62,15.47,15.59,73400.0,14.4854,14.5881,14.448,14.5601,73400.0
2009-02-13 10:30:00,15.6,15.73,15.56,15.59,72800.0,14.5694,14.6909,14.5321,14.5601,72800.0
2009-02-13 11:00:00,15.57,15.61,15.47,15.54,56200.0,14.5414,14.5788,14.448,14.5134,56200.0
2009-02-13 11:30:00,15.52,15.61,15.46,15.52,68200.0,14.4947,14.5788,14.4387,14.4947,68200.0
2009-02-13 12:00:00,15.51,15.58,15.45,15.53,67000.0,14.4854,14.5508,14.4294,14.5041,67000.0
2009-02-13 12:30:00,15.53,15.56,15.34,15.34,123800.0,14.5041,14.5321,14.3266,14.3266,123800.0
2009-02-13 13:00:00,15.35,15.44,15.33,15.38,37600.0,14.336,14.42,14.3173,14.364,37600.0
2009-02-13 13:30:00,15.4,15.58,15.36,15.53,73600.0,14.3827,14.5508,14.3453,14.5041,73600.0
2009-02-13 14:00:00,15.53,15.58,15.42,15.45,102200.0,14.5041,14.5508,14.4013,14.4294,102200.0
2009-02-13 14:30:00,15.47,15.48,15.37,15.38,133200.0,14.448,14.4574,14.3546,14.364,133200.0
2009-02-13 15:00:00,15.4,15.46,15.22,15.34,182200.0,14.3827,14.4387,14.2145,14.3266,182200.0
2009-02-13 15:30:00,15.35,15.45,15.27,15.29,133400.0,14.336,14.4294,14.2612,14.2799,133400.0
2009-02-17 09:30:00,14.67,14.74,14.27,14.31,98800.0,13.7009,13.7663,13.3273,13.3647,98800.0
2009-02-17 10:00:00,14.32,14.59,14.22,14.59,76000.0,13.374,13.6262,13.2806,13.6262,76000.0
2009-02-17 10:30:00,14.59,14.67,14.55,14.62,71000.0,13.6262,13.7009,13.5888,13.6542,71000.0
2009-02-17 11:00:00,14.65,14.65,14.39,14.4,88600.0,13.6822,13.6822,13.4394,13.4487,88600.0
2009-02-17 11:30:00,14.38,14.44,14.3,14.31,136600.0,13.43,13.4861,13.3553,13.3647,136600.0
2009-02-17 12:00:00,14.3,14.49,14.3,14.46,84800.0,13.3553,13.5328,13.3553,13.5048,84800.0
2009-02-17 12:30:00,14.48,14.54,14.42,14.46,73400.0,13.5234,13.5795,13.4674,13.5048,73400.0
2009-02-17 13:00:00,14.46,14.54,14.4,14.49,94200.0,13.5048,13.5795,13.4487,13.5328,94200.0
2009-02-17 13:30:00,14.48,14.6,14.43,14.53,78200.0,13.5234,13.6355,13.4767,13.5701,78200.0
2009-02-17 14:00:00,14.53,14.67,14.5,14.56,184800.0,13.5701,13.7009,13.5421,13.5981,184800.0
2009-02-17 14:30:00,14.58,14.71,14.49,14.56,117800.0,13.6168,13.7382,13.5328,13.5981,117800.0
2009-02-17 15:00:00,14.53,14.56,14.43,14.51,160200.0,13.5701,13.5981,13.4767,13.5515,160200.0
2009-02-17 15:30:00,14.52,14.78,14.52,14.59,379800.0,13.5608,13.8036,13.5608,13.6262,379800.0
2009-02-18 09:30:00,14.6,14.76,14.15,14.15,117000.0,13.6355,13.7849,13.2152,13.2152,117000.0
2009-02-18 10:00:00,14.15,14.2,14.0,14.13,99400.0,13.2152,13.2619,13.0751,13.1966,99400.0
2009-02-18 10:30:00,14.11,14.27,14.11,14.21,95000.0,13.1779,13.3273,13.1779,13.2713,95000.0
2009-02-18 11:00:00,14.21,14.43,14.19,14.37,68400.0,13.2713,13.4767,13.2526,13.4207,68400.0
2009-02-18 11:30:00,14.34,14.4,14.28,14.35,42200.0,13.3927,13.4487,13.3366,13.402,42200.0
2009-02-18 12:00:00,14.32,14.46,14.26,14.28,42800.0,13.374,13.5048,13.318,13.3366,42800.0
2009-02-18 12:30:00,14.28,14.32,14.18,14.28,33000.0,13.3366,13.374,13.2433,13.3366,33000.0
2009-02-18 13:00:00,14.29,14.32,14.04,14.1,90400.0,13.346,13.374,13.1125,13.1685,90400.0
2009-02-18 13:30:00,14.09,14.1,13.9,13.95,69000.0,13.1592,13.1685,12.9817,13.0284,69000.0
2009-02-18 14:00:00,13.95,14.03,13.64,13.88,588600.0,13.0284,13.1032,12.7389,12.9631,588600.0
2009-02-18 14:30:00,13.86,14.02,13.85,13.92,175200.0,12.9444,13.0938,12.9351,13.0004,175200.0
2009-02-18 15:00:00,13.92,14.02,13.87,13.93,265000.0,13.0004,13.0938,12.9537,13.0098,265000.0
2009-02-18 15:30:00,13.92,14.01,13.89,13.92,234200.0,13.0004,13.0845,12.9724,13.0004,234200.0
2009-02-19 09:30:00,14.03,14.15,13.93,14.11,258200.0,13.1032,13.2152,13.0098,13.1779,258200.0
2009-02-19 10:00:00,14.12,14.13,13.85,13.9,187600.0,13.1872,13.1966,12.9351,12.9817,187600.0
2009-02-19 10:30:00,13.9,14.01,13.84,13.86,70400.0,12.9817,13.0845,12.9257,12.9444,70400.0
2009-02-19 11:00:00,13.88,13.98,13.85,13.88,25600.0,12.9631,13.0565,12.9351,12.9631,25600.0
2009-02-19 11:30:00,13.88,13.9,13.7,13.76,70400.0,12.9631,12.9817,12.795,12.851,70400.0
2009-02-19 12:00:00,13.72,13.74,13.65,13.68,52800.0,12.8136,12.8323,12.7483,12.7763,52800.0
2009-02-19 12:30:00,13.68,13.76,13.63,13.72,89800.0,12.7763,12.851,12.7296,12.8136,89800.0
2009-02-19 13:00:00,13.7,13.89,13.61,13.88,62200.0,12.795,12.9724,12.7109,12.9631,62200.0
2009-02-19 13:30:00,13.89,13.9,13.65,13.67,82800.0,12.9724,12.9817,12.7483,12.7669,82800.0
2009-02-19 14:00:00,13.65,13.77,13.63,13.7,65000.0,12.7483,12.8603,12.7296,12.795,65000.0
2009-02-19 14:30:00,13.7,13.71,13.56,13.56,111000.0,12.795,12.8043,12.6642,12.6642,111000.0
2009-02-19 15:00:00,13.55,13.58,13.39,13.49,164600.0,12.6549,12.6829,12.5054,12.5988,164600.0
2009-02-19 15:30:00,13.49,13.49,13.28,13.3,370400.0,12.5988,12.5988,12.4027,12.4214,370400.0
2009-02-20 09:30:00,12.99,13.24,12.94,13.04,282000.0,12.1319,12.3653,12.0852,12.1786,282000.0
2009-02-20 10:00:00,13.06,13.24,12.99,13.2,351800.0,12.1972,12.3653,12.1319,12.328,351800.0
2009-02-20 10:30:00,13.22,13.24,13.13,13.15,142600.0,12.3467,12.3653,12.2626,12.2813,142600.0
2009-02-20 11:00:00,13.18,13.2,13.13,13.13,152600.0,12.3093,12.328,12.2626,12.2626,152600.0
2009-02-20 11:30:00,13.13,13.23,13.07,13.07,180600.0,12.2626,12.356,12.2066,12.2066,180600.0
2009-02-20 12:00:00,13.08,13.14,12.97,12.99,109800.0,12.2159,12.272,12.1132,12.1319,109800.0
2009-02-20 12:30:00,12.99,12.99,12.72,12.74,209800.0,12.1319,12.1319,11.8797,11.8984,209800.0
2009-02-20 13:00:00,12.74,12.81,12.67,12.77,123200.0,11.8984,11.9638,11.833,11.9264,123200.0
2009-02-20 13:30:00,12.76,12.9,12.74,12.87,201800.0,11.9171,12.0478,11.8984,12.0198,201800.0
2009-02-20 14:00:00,12.85,13.18,12.81,12.97,218000.0,12.0011,12.3093,11.9638,12.1132,218000.0
2009-02-20 14:30:00,12.97,13.2,12.97,13.04,283000.0,12.1132,12.328,12.1132,12.1786,283000.0
2009-02-20 15:00:00,13.04,13.13,12.96,12.97,251800.0,12.1786,12.2626,12.1038,12.1132,251800.0
2009-02-20 15:30:00,12.96,13.08,12.93,13.03,308600.0,12.1038,12.2159,12.0758,12.1692,308600.0
2009-02-23 09:30:00,13.42,13.67,13.36,13.51,328400.0,12.5335,12.7669,12.4774,12.6175,328400.0
2009-02-23 10:00:00,13.51,13.53,13.22,13.23,212400.0,12.6175,12.6362,12.3467,12.356,212400.0
2009-02-23 10:30:00,13.27,13.3,13.09,13.12,119400.0,12.3934,12.4214,12.2253,12.2533,119400.0
2009-02-23 11:00:00,13.12,13.31,13.12,13.29,89600.0,12.2533,12.4307,12.2533,12.412,89600.0
2009-02-23 11:30:00,13.26,13.28,13.12,13.14,73200.0,12.384,12.4027,12.2533,12.272,73200.0
2009-02-23 12:00:00,13.13,13.14,13.01,13.06,79000.0,12.2626,12.272,12.1505,12.1972,79000.0
2009-02-23 12:30:00,13.05,13.07,12.94,12.95,100600.0,12.1879,12.2066,12.0852,12.0945,100600.0
2009-02-23 13:00:00,12.92,13.11,12.88,13.06,116000.0,12.0665,12.2439,12.0291,12.1972,116000.0
2009-02-23 13:30:00,13.06,13.14,12.97,13.1,168400.0,12.1972,12.272,12.1132,12.2346,168400.0
2009-02-23 14:00:00,13.11,13.26,13.08,13.2,103000.0,12.2439,12.384,12.2159,12.328,103000.0
2009-02-23 14:30:00,13.2,13.22,12.88,12.9,159400.0,12.328,12.3467,12.0291,12.0478,159400.0
2009-02-23 15:00:00,12.89,13.1,12.87,12.95,208400.0,12.0385,12.2346,12.0198,12.0945,208400.0
2009-02-23 15:30:00,12.95,13.04,12.85,12.86,401000.0,12.0945,12.1786,12.0011,12.0105,401000.0
2009-02-24 09:30:00,12.75,13.47,12.46,13.19,540400.0,11.9077,12.5802,11.6369,12.3187,540400.0
2009-02-24 10:00:00,13.18,13.18,12.87,13.09,250200.0,12.3093,12.3093,12.0198,12.2253,250200.0
2009-02-24 10:30:00,13.08,13.56,13.04,13.49,232400.0,12.2159,12.6642,12.1786,12.5988,232400.0
2009-02-24 11:00:00,13.49,13.74,13.47,13.56,317600.0,12.5988,12.8323,12.5802,12.6642,317600.0
2009-02-24 11:30:00,13.56,13.66,13.47,13.56,203600.0,12.6642,12.7576,12.5802,12.6642,203600.0
2009-02-24 12:00:00,13.56,13.65,13.51,13.63,161800.0,12.6642,12.7483,12.6175,12.7296,161800.0
2009-02-24 12:30:00,13.65,13.75,13.63,13.66,139800.0,12.7483,12.8417,12.7296,12.7576,139800.0
2009-02-24 13:00:00,13.65,13.97,13.63,13.96,200600.0,12.7483,13.0471,12.7296,13.0378,200600.0
2009-02-24 13:30:00,13.96,14.09,13.93,14.05,230000.0,13.0378,13.1592,13.0098,13.1218,230000.0
2009-02-24 14:00:00,14.07,14.22,13.95,14.06,232200.0,13.1405,13.2806,13.0284,13.1312,232200.0
2009-02-24 14:30:00,14.07,14.4,14.0,14.38,502000.0,13.1405,13.4487,13.0751,13.43,502000.0
2009-02-24 15:00:00,14.4,14.42,14.33,14.36,373400.0,13.4487,13.4674,13.3833,13.4114,373400.0
2009-02-24 15:30:00,14.36,14.52,14.33,14.51,707600.0,13.4114,13.5608,13.3833,13.5515,707600.0
2009-02-25 09:30:00,14.36,14.45,13.85,13.85,195000.0,13.4114,13.4954,12.9351,12.9351,195000.0
2009-02-25 10:00:00,13.84,13.87,13.61,13.71,149400.0,12.9257,12.9537,12.7109,12.8043,149400.0
2009-02-25 10:30:00,13.74,13.74,13.46,13.62,145800.0,12.8323,12.8323,12.5708,12.7202,145800.0
2009-02-25 11:00:00,13.63,13.86,13.61,13.84,86400.0,12.7296,12.9444,12.7109,12.9257,86400.0
2009-02-25 11:30:00,13.86,13.95,13.62,13.63,88600.0,12.9444,13.0284,12.7202,12.7296,88600.0
2009-02-25 12:00:00,13.61,13.65,13.49,13.54,64400.0,12.7109,12.7483,12.5988,12.6455,64400.0
2009-02-25 12:30:00,13.54,13.54,13.37,13.52,138400.0,12.6455,12.6455,12.4868,12.6269,138400.0
2009-02-25 13:00:00,13.53,13.7,13.53,13.6,79800.0,12.6362,12.795,12.6362,12.7016,79800.0
2009-02-25 13:30:00,13.6,13.85,13.6,13.8,105200.0,12.7016,12.9351,12.7016,12.8884,105200.0
2009-02-25 14:00:00,13.81,13.85,13.55,13.73,153600.0,12.8977,12.9351,12.6549,12.823,153600.0
2009-02-25 14:30:00,13.74,13.86,13.69,13.77,134400.0,12.8323,12.9444,12.7856,12.8603,134400.0
2009-02-25 15:00:00,13.77,14.06,13.74,13.99,183000.0,12.8603,13.1312,12.8323,13.0658,183000.0
2009-02-25 15:30:00,13.98,13.99,13.61,13.63,416200.0,13.0565,13.0658,12.7109,12.7296,416200.0
2009-02-26 09:30:00,13.88,13.97,13.52,13.81,95400.0,12.9631,13.0471,12.6269,12.8977,95400.0
2009-02-26 10:00:00,13.8,13.99,13.72,13.94,119400.0,12.8884,13.0658,12.8136,13.0191,119400.0
2009-02-26 10:30:00,13.95,14.13,13.87,14.03,82000.0,13.0284,13.1966,12.9537,13.1032,82000.0
2009-02-26 11:00:00,14.05,14.06,13.87,13.9,64800.0,13.1218,13.1312,12.9537,12.9817,64800.0
2009-02-26 11:30:00,13.88,13.96,13.83,13.9,79200.0,12.9631,13.0378,12.9164,12.9817,79200.0
2009-02-26 12:00:00,13.9,13.95,13.73,13.8,73800.0,12.9817,13.0284,12.823,12.8884,73800.0
2009-02-26 12:30:00,13.79,13.88,13.74,13.76,43600.0,12.879,12.9631,12.8323,12.851,43600.0
2009-02-26 13:00:00,13.78,13.81,13.63,13.8,67000.0,12.8697,12.8977,12.7296,12.8884,67000.0
2009-02-26 13:30:00,13.8,13.9,13.77,13.86,57200.0,12.8884,12.9817,12.8603,12.9444,57200.0
2009-02-26 14:00:00,13.85,13.9,13.76,13.86,53000.0,12.9351,12.9817,12.851,12.9444,53000.0
2009-02-26 14:30:00,13.86,13.88,13.63,13.69,93000.0,12.9444,12.9631,12.7296,12.7856,93000.0
2009-02-26 15:00:00,13.68,13.7,13.54,13.62,129400.0,12.7763,12.795,12.6455,12.7202,129400.0
2009-02-26 15:30:00,13.63,13.72,13.51,13.54,237200.0,12.7296,12.8136,12.6175,12.6455,237200.0
2009-02-27 09:30:00,13.38,13.48,13.24,13.47,91000.0,12.4961,12.5895,12.3653,12.5802,91000.0
2009-02-27 10:00:00,13.42,13.68,13.33,13.54,161400.0,12.5335,12.7763,12.4494,12.6455,161400.0
2009-02-27 10:30:00,13.53,13.7,13.46,13.55,83600.0,12.6362,12.795,12.5708,12.6549,83600.0
2009-02-27 11:00:00,13.55,13.56,13.42,13.51,67600.0,12.6549,12.6642,12.5335,12.6175,67600.0
2009-02-27 11:30:00,13.5,13.65,13.47,13.63,75200.0,12.6082,12.7483,12.5802,12.7296,75200.0
2009-02-27 12:00:00,13.65,13.72,13.62,13.69,77600.0,12.7483,12.8136,12.7202,12.7856,77600.0
2009-02-27 12:30:00,13.67,13.7,13.56,13.67,80000.0,12.7669,12.795,12.6642,12.7669,80000.0
2009-02-27 13:00:00,13.68,13.71,13.56,13.63,99200.0,12.7763,12.8043,12.6642,12.7296,99200.0
2009-02-27 13:30:00,13.63,13.72,13.47,13.7,135000.0,12.7296,12.8136,12.5802,12.795,135000.0
2009-02-27 14:00:00,13.7,13.8,13.49,13.5,72600.0,12.795,12.8884,12.5988,12.6082,72600.0
2009-02-27 14:30:00,13.49,13.65,13.46,13.61,111800.0,12.5988,12.7483,12.5708,12.7109,111800.0
2009-02-27 15:00:00,13.6,13.61,13.38,13.45,146800.0,12.7016,12.7109,12.4961,12.5615,146800.0
2009-02-27 15:30:00,13.41,13.55,13.38,13.4,295000.0,12.5241,12.6549,12.4961,12.5148,295000.0
2009-03-02 09:30:00,13.02,13.21,12.97,13.09,101600.0,12.1599,12.3373,12.1132,12.2253,101600.0
2009-03-02 10:00:00,13.1,13.16,12.88,12.92,215000.0,12.2346,12.2906,12.0291,12.0665,215000.0
2009-03-02 10:30:00,12.9,12.9,12.68,12.69,54600.0,12.0478,12.0478,11.8423,11.8517,54600.0
2009-03-02 11:00:00,12.71,12.77,12.61,12.61,58000.0,11.8704,11.9264,11.777,11.777,58000.0
2009-03-02 11:30:00,12.61,12.63,12.45,12.49,79600.0,11.777,11.7956,11.6275,11.6649,79600.0
2009-03-02 12:00:00,12.52,12.63,12.5,12.55,96800.0,11.6929,11.7956,11.6742,11.7209,96800.0
2009-03-02 12:30:00,12.55,12.63,12.5,12.6,116400.0,11.7209,11.7956,11.6742,11.7676,116400.0
2009-03-02 13:00:00,12.58,12.59,12.45,12.49,98800.0,11.7489,11.7583,11.6275,11.6649,98800.0
2009-03-02 13:30:00,12.49,12.65,12.47,12.65,101000.0,11.6649,11.8143,11.6462,11.8143,101000.0
2009-03-02 14:00:00,12.65,12.68,12.58,12.59,93600.0,11.8143,11.8423,11.7489,11.7583,93600.0
2009-03-02 14:30:00,12.58,12.69,12.54,12.58,132800.0,11.7489,11.8517,11.7116,11.7489,132800.0
2009-03-02 15:00:00,12.58,12.6,12.46,12.52,132200.0,11.7489,11.7676,11.6369,11.6929,132200.0
2009-03-02 15:30:00,12.52,12.56,12.42,12.45,312000.0,11.6929,11.7303,11.5995,11.6275,312000.0
2009-03-03 09:30:00,12.57,12.85,12.48,12.53,128800.0,11.7396,12.0011,11.6556,11.7023,128800.0
2009-03-03 10:00:00,12.5,12.71,12.46,12.66,110400.0,11.6742,11.8704,11.6369,11.8237,110400.0
2009-03-03 10:30:00,12.66,12.76,12.58,12.65,72400.0,11.8237,11.9171,11.7489,11.8143,72400.0
2009-03-03 11:00:00,12.63,12.7,12.56,12.63,93400.0,11.7956,11.861,11.7303,11.7956,93400.0
2009-03-03 11:30:00,12.65,12.72,12.59,12.71,119400.0,11.8143,11.8797,11.7583,11.8704,119400.0
2009-03-03 12:00:00,12.71,12.96,12.71,12.94,77000.0,11.8704,12.1038,11.8704,12.0852,77000.0
2009-03-03 12:30:00,12.9,12.9,12.79,12.84,53600.0,12.0478,12.0478,11.9451,11.9918,53600.0
2009-03-03 13:00:00,12.84,12.95,12.78,12.88,53400.0,11.9918,12.0945,11.9357,12.0291,53400.0
2009-03-03 13:30:00,12.87,12.9,12.62,12.76,143000.0,12.0198,12.0478,11.7863,11.9171,143000.0
2009-03-03 14:00:00,12.74,12.9,12.74,12.78,112200.0,11.8984,12.0478,11.8984,11.9357,112200.0
2009-03-03 14:30:00,12.8,12.94,12.74,12.9,207800.0,11.9544,12.0852,11.8984,12.0478,207800.0
2009-03-03 15:00:00,12.9,12.92,12.6,12.61,187000.0,12.0478,12.0665,11.7676,11.777,187000.0
2009-03-03 15:30:00,12.61,12.65,12.52,12.56,173600.0,11.777,11.8143,11.6929,11.7303,173600.0
2009-03-04 09:30:00,12.86,13.42,12.79,13.35,186600.0,12.0105,12.5335,11.9451,12.4681,186600.0
2009-03-04 10:00:00,13.34,13.58,13.25,13.58,237800.0,12.4587,12.6829,12.3747,12.6829,237800.0
2009-03-04 10:30:00,13.57,13.65,13.4,13.62,121800.0,12.6735,12.7483,12.5148,12.7202,121800.0
2009-03-04 11:00:00,13.62,13.78,13.62,13.69,89600.0,12.7202,12.8697,12.7202,12.7856,89600.0
2009-03-04 11:30:00,13.71,13.8,13.58,13.72,47200.0,12.8043,12.8884,12.6829,12.8136,47200.0
2009-03-04 12:00:00,13.74,13.77,13.54,13.62,51000.0,12.8323,12.8603,12.6455,12.7202,51000.0
2009-03-04 12:30:00,13.62,13.68,13.49,13.51,62200.0,12.7202,12.7763,12.5988,12.6175,62200.0
2009-03-04 13:00:00,13.51,13.61,13.42,13.56,79600.0,12.6175,12.7109,12.5335,12.6642,79600.0
2009-03-04 13:30:00,13.57,13.68,13.48,13.53,85000.0,12.6735,12.7763,12.5895,12.6362,85000.0
2009-03-04 14:00:00,13.53,13.72,13.5,13.62,75600.0,12.6362,12.8136,12.6082,12.7202,75600.0
2009-03-04 14:30:00,13.62,13.79,13.54,13.75,97200.0,12.7202,12.879,12.6455,12.8417,97200.0
2009-03-04 15:00:00,13.77,13.8,13.63,13.79,177400.0,12.8603,12.8884,12.7296,12.879,177400.0
2009-03-04 15:30:00,13.8,13.8,13.54,13.6,326000.0,12.8884,12.8884,12.6455,12.7016,326000.0
2009-03-05 09:30:00,13.2,13.2,12.83,13.04,102800.0,12.328,12.328,11.9824,12.1786,102800.0
2009-03-05 10:00:00,13.05,13.06,12.69,12.69,73600.0,12.1879,12.1972,11.8517,11.8517,73600.0
2009-03-05 10:30:00,12.67,12.68,12.51,12.52,83800.0,11.833,11.8423,11.6836,11.6929,83800.0
2009-03-05 11:00:00,12.52,12.55,12.12,12.17,282800.0,11.6929,11.7209,11.3193,11.366,282800.0
2009-03-05 11:30:00,12.15,12.28,12.13,12.26,124400.0,11.3474,11.4688,11.3287,11.4501,124400.0
2009-03-05 12:00:00,12.29,12.33,12.2,12.33,76400.0,11.4781,11.5155,11.3941,11.5155,76400.0
2009-03-05 12:30:00,12.33,12.38,12.22,12.24,87800.0,11.5155,11.5622,11.4127,11.4314,87800.0
2009-03-05 13:00:00,12.24,12.46,12.24,12.32,103000.0,11.4314,11.6369,11.4314,11.5061,103000.0
2009-03-05 13:30:00,12.32,12.33,12.15,12.21,148800.0,11.5061,11.5155,11.3474,11.4034,148800.0
2009-03-05 14:00:00,12.21,12.26,12.11,12.12,158800.0,11.4034,11.4501,11.31,11.3193,158800.0
2009-03-05 14:30:00,12.12,12.21,12.1,12.15,164600.0,11.3193,11.4034,11.3007,11.3474,164600.0
2009-03-05 15:00:00,12.14,12.35,12.14,12.34,446600.0,11.338,11.5341,11.338,11.5248,446600.0
2009-03-05 15:30:00,12.34,12.42,12.24,12.35,469800.0,11.5248,11.5995,11.4314,11.5341,469800.0
2009-03-06 09:30:00,12.37,12.73,12.37,12.49,116400.0,11.5528,11.889,11.5528,11.6649,116400.0
2009-03-06 10:00:00,12.47,12.5,12.11,12.21,70000.0,11.6462,11.6742,11.31,11.4034,70000.0
2009-03-06 10:30:00,12.2,12.26,11.96,11.97,78800.0,11.3941,11.4501,11.1699,11.1792,78800.0
2009-03-06 11:00:00,11.97,12.09,11.92,12.01,88000.0,11.1792,11.2913,11.1325,11.2166,88000.0
2009-03-06 11:30:00,12.02,12.21,12.02,12.13,75600.0,11.2259,11.4034,11.2259,11.3287,75600.0
2009-03-06 12:00:00,12.13,12.31,12.11,12.15,55400.0,11.3287,11.4968,11.31,11.3474,55400.0
2009-03-06 12:30:00,12.13,12.15,12.03,12.15,47200.0,11.3287,11.3474,11.2353,11.3474,47200.0
2009-03-06 13:00:00,12.14,12.15,12.01,12.06,48400.0,11.338,11.3474,11.2166,11.2633,48400.0
2009-03-06 13:30:00,12.05,12.06,11.9,11.95,139600.0,11.254,11.2633,11.1139,11.1606,139600.0
2009-03-06 14:00:00,11.96,12.06,11.95,11.97,186200.0,11.1699,11.2633,11.1606,11.1792,186200.0
2009-03-06 14:30:00,12.02,12.03,11.87,11.88,143400.0,11.2259,11.2353,11.0859,11.0952,143400.0
2009-03-06 15:00:00,11.87,11.9,11.69,11.72,304800.0,11.0859,11.1139,10.9177,10.9458,304800.0
2009-03-06 15:30:00,11.73,12.05,11.72,12.03,455400.0,10.9551,11.254,10.9458,11.2353,455400.0
2009-03-09 09:30:00,11.85,12.17,11.77,12.05,90600.0,11.0672,11.366,10.9925,11.254,90600.0
2009-03-09 10:00:00,12.05,12.26,12.04,12.13,46800.0,11.254,11.4501,11.2446,11.3287,46800.0
2009-03-09 10:30:00,12.13,12.2,12.03,12.03,88800.0,11.3287,11.3941,11.2353,11.2353,88800.0
2009-03-09 11:00:00,12.01,12.05,11.9,12.0,68800.0,11.2166,11.254,11.1139,11.2073,68800.0
2009-03-09 11:30:00,12.02,12.06,11.94,11.99,35600.0,11.2259,11.2633,11.1512,11.1979,35600.0
2009-03-09 12:00:00,11.97,12.12,11.94,12.02,40400.0,11.1792,11.3193,11.1512,11.2259,40400.0
2009-03-09 12:30:00,12.02,12.05,11.93,11.97,41000.0,11.2259,11.254,11.1419,11.1792,41000.0
2009-03-09 13:00:00,11.95,11.97,11.76,11.82,113400.0,11.1606,11.1792,10.9831,11.0392,113400.0
2009-03-09 13:30:00,11.83,11.87,11.74,11.74,88400.0,11.0485,11.0859,10.9644,10.9644,88400.0
2009-03-09 14:00:00,11.76,11.86,11.66,11.72,128400.0,10.9831,11.0765,10.8897,10.9458,128400.0
2009-03-09 14:30:00,11.72,11.72,11.59,11.66,194000.0,10.9458,10.9458,10.8243,10.8897,194000.0
2009-03-09 15:00:00,11.68,11.73,11.57,11.65,197600.0,10.9084,10.9551,10.8057,10.8804,197600.0
2009-03-09 15:30:00,11.65,11.72,11.61,11.7,271400.0,10.8804,10.9458,10.843,10.9271,271400.0
2009-03-10 09:30:00,11.89,12.3,11.88,12.2,91000.0,11.1045,11.4874,11.0952,11.3941,91000.0
2009-03-10 10:00:00,12.17,12.47,12.17,12.35,69400.0,11.366,11.6462,11.366,11.5341,69400.0
2009-03-10 10:30:00,12.35,12.38,12.27,12.28,42800.0,11.5341,11.5622,11.4594,11.4688,42800.0
2009-03-10 11:00:00,12.28,12.33,12.19,12.23,89800.0,11.4688,11.5155,11.3847,11.4221,89800.0
2009-03-10 11:30:00,12.24,12.24,12.08,12.15,108400.0,11.4314,11.4314,11.282,11.3474,108400.0
2009-03-10 12:00:00,12.15,12.26,12.1,12.24,207800.0,11.3474,11.4501,11.3007,11.4314,207800.0
2009-03-10 12:30:00,12.23,12.24,12.14,12.15,119200.0,11.4221,11.4314,11.338,11.3474,119200.0
2009-03-10 13:00:00,12.15,12.22,12.13,12.19,70800.0,11.3474,11.4127,11.3287,11.3847,70800.0
2009-03-10 13:30:00,12.19,12.27,12.15,12.16,144600.0,11.3847,11.4594,11.3474,11.3567,144600.0
2009-03-10 14:00:00,12.17,12.2,12.06,12.06,134200.0,11.366,11.3941,11.2633,11.2633,134200.0
2009-03-10 14:30:00,12.08,12.13,11.99,12.1,182200.0,11.282,11.3287,11.1979,11.3007,182200.0
2009-03-10 15:00:00,12.11,12.2,12.05,12.18,444800.0,11.31,11.3941,11.254,11.3754,444800.0
2009-03-10 15:30:00,12.18,12.19,12.11,12.13,748000.0,11.3754,11.3847,11.31,11.3287,748000.0
2009-03-11 09:30:00,12.2,12.56,12.04,12.56,116000.0,11.3941,11.7303,11.2446,11.7303,116000.0
2009-03-11 10:00:00,12.59,12.6,12.43,12.56,93600.0,11.7583,11.7676,11.6089,11.7303,93600.0
2009-03-11 10:30:00,12.57,12.6,12.31,12.37,102400.0,11.7396,11.7676,11.4968,11.5528,102400.0
2009-03-11 11:00:00,12.37,12.4,12.28,12.33,69600.0,11.5528,11.5808,11.4688,11.5155,69600.0
2009-03-11 11:30:00,12.32,12.43,12.26,12.41,68200.0,11.5061,11.6089,11.4501,11.5902,68200.0
2009-03-11 12:00:00,12.43,12.45,12.33,12.34,56400.0,11.6089,11.6275,11.5155,11.5248,56400.0
2009-03-11 12:30:00,12.34,12.35,12.15,12.2,157200.0,11.5248,11.5341,11.3474,11.3941,157200.0
2009-03-11 13:00:00,12.21,12.3,12.21,12.23,165800.0,11.4034,11.4874,11.4034,11.4221,165800.0
2009-03-11 13:30:00,12.22,12.29,12.18,12.24,104800.0,11.4127,11.4781,11.3754,11.4314,104800.0
2009-03-11 14:00:00,12.25,12.27,12.06,12.13,192800.0,11.4407,11.4594,11.2633,11.3287,192800.0
2009-03-11 14:30:00,12.13,12.29,12.13,12.25,117600.0,11.3287,11.4781,11.3287,11.4407,117600.0
2009-03-11 15:00:00,12.26,12.42,12.25,12.4,218200.0,11.4501,11.5995,11.4407,11.5808,218200.0
2009-03-11 15:30:00,12.39,12.47,12.24,12.27,317800.0,11.5715,11.6462,11.4314,11.4594,317800.0
2009-03-12 09:30:00,12.27,12.39,11.96,12.08,69200.0,11.4594,11.5715,11.1699,11.282,69200.0
2009-03-12 10:00:00,12.08,12.26,12.05,12.15,124800.0,11.282,11.4501,11.254,11.3474,124800.0
2009-03-12 10:30:00,12.15,12.38,12.13,12.3,107000.0,11.3474,11.5622,11.3287,11.4874,107000.0
2009-03-12 11:00:00,12.29,12.3,12.15,12.16,66000.0,11.4781,11.4874,11.3474,11.3567,66000.0
2009-03-12 11:30:00,12.18,12.22,12.13,12.15,121000.0,11.3754,11.4127,11.3287,11.3474,121000.0
2009-03-12 12:00:00,12.14,12.26,12.13,12.26,58600.0,11.338,11.4501,11.3287,11.4501,58600.0
2009-03-12 12:30:00,12.26,12.42,12.24,12.41,68600.0,11.4501,11.5995,11.4314,11.5902,68600.0
2009-03-12 13:00:00,12.42,12.49,12.37,12.43,94800.0,11.5995,11.6649,11.5528,11.6089,94800.0
2009-03-12 13:30:00,12.45,12.54,12.39,12.47,81200.0,11.6275,11.7116,11.5715,11.6462,81200.0
2009-03-12 14:00:00,12.49,12.63,12.43,12.58,109800.0,11.6649,11.7956,11.6089,11.7489,109800.0
2009-03-12 14:30:00,12.57,12.74,12.53,12.63,119000.0,11.7396,11.8984,11.7023,11.7956,119000.0
2009-03-12 15:00:00,12.63,12.64,12.54,12.6,156400.0,11.7956,11.805,11.7116,11.7676,156400.0
2009-03-12 15:30:00,12.59,12.7,12.55,12.65,226800.0,11.7583,11.861,11.7209,11.8143,226800.0
2009-03-13 09:30:00,12.76,12.82,12.61,12.81,60200.0,11.9171,11.9731,11.777,11.9638,60200.0
2009-03-13 10:00:00,12.81,12.97,12.7,12.77,34400.0,11.9638,12.1132,11.861,11.9264,34400.0
2009-03-13 10:30:00,12.74,12.89,12.66,12.68,64600.0,11.8984,12.0385,11.8237,11.8423,64600.0
2009-03-13 11:00:00,12.68,12.69,12.5,12.55,39200.0,11.8423,11.8517,11.6742,11.7209,39200.0
2009-03-13 11:30:00,12.51,12.56,12.38,12.39,30800.0,11.6836,11.7303,11.5622,11.5715,30800.0
2009-03-13 12:00:00,12.4,12.43,12.24,12.24,93800.0,11.5808,11.6089,11.4314,11.4314,93800.0
2009-03-13 12:30:00,12.24,12.31,12.21,12.31,86400.0,11.4314,11.4968,11.4034,11.4968,86400.0
2009-03-13 13:00:00,12.31,12.54,12.25,12.51,40600.0,11.4968,11.7116,11.4407,11.6836,40600.0
2009-03-13 13:30:00,12.51,12.56,12.51,12.56,39200.0,11.6836,11.7303,11.6836,11.7303,39200.0
2009-03-13 14:00:00,12.57,12.6,12.5,12.55,42800.0,11.7396,11.7676,11.6742,11.7209,42800.0
2009-03-13 14:30:00,12.56,12.62,12.51,12.51,42800.0,11.7303,11.7863,11.6836,11.6836,42800.0
2009-03-13 15:00:00,12.52,12.65,12.51,12.59,57200.0,11.6929,11.8143,11.6836,11.7583,57200.0
2009-03-13 15:30:00,12.59,12.64,12.54,12.58,90200.0,11.7583,11.805,11.7116,11.7489,90200.0
2009-03-16 09:30:00,12.69,12.9,12.69,12.81,42600.0,11.8517,12.0478,11.8517,11.9638,42600.0
2009-03-16 10:00:00,12.85,12.85,12.63,12.65,34200.0,12.0011,12.0011,11.7956,11.8143,34200.0
2009-03-16 10:30:00,12.67,12.83,12.67,12.75,109800.0,11.833,11.9824,11.833,11.9077,109800.0
2009-03-16 11:00:00,12.76,12.99,12.74,12.99,82600.0,11.9171,12.1319,11.8984,12.1319,82600.0
2009-03-16 11:30:00,12.98,12.99,12.86,12.87,39400.0,12.1225,12.1319,12.0105,12.0198,39400.0
2009-03-16 12:00:00,12.87,12.9,12.85,12.9,24200.0,12.0198,12.0478,12.0011,12.0478,24200.0
2009-03-16 12:30:00,12.9,13.02,12.88,12.99,52600.0,12.0478,12.1599,12.0291,12.1319,52600.0
2009-03-16 13:00:00,13.0,13.0,12.95,12.96,25800.0,12.1412,12.1412,12.0945,12.1038,25800.0
2009-03-16 13:30:00,12.96,13.01,12.92,12.96,43800.0,12.1038,12.1505,12.0665,12.1038,43800.0
2009-03-16 14:00:00,12.94,12.98,12.84,12.85,49000.0,12.0852,12.1225,11.9918,12.0011,49000.0
2009-03-16 14:30:00,12.86,12.94,12.79,12.8,73600.0,12.0105,12.0852,11.9451,11.9544,73600.0
2009-03-16 15:00:00,12.8,12.81,12.56,12.65,139400.0,11.9544,11.9638,11.7303,11.8143,139400.0
2009-03-16 15:30:00,12.66,12.69,12.52,12.56,204600.0,11.8237,11.8517,11.6929,11.7303,204600.0
2009-03-17 09:30:00,12.53,12.68,12.38,12.55,71600.0,11.7023,11.8423,11.5622,11.7209,71600.0
2009-03-17 10:00:00,12.55,12.67,12.46,12.48,68800.0,11.7209,11.833,11.6369,11.6556,68800.0
2009-03-17 10:30:00,12.48,12.83,12.45,12.83,117800.0,11.6556,11.9824,11.6275,11.9824,117800.0
2009-03-17 11:00:00,12.83,12.93,12.74,12.77,108600.0,11.9824,12.0758,11.8984,11.9264,108600.0
2009-03-17 11:30:00,12.76,12.9,12.74,12.9,52000.0,11.9171,12.0478,11.8984,12.0478,52000.0
2009-03-17 12:00:00,12.91,13.01,12.86,12.98,71800.0,12.0571,12.1505,12.0105,12.1225,71800.0
2009-03-17 12:30:00,12.98,13.13,12.92,12.97,73600.0,12.1225,12.2626,12.0665,12.1132,73600.0
2009-03-17 13:00:00,12.97,12.97,12.88,12.9,82400.0,12.1132,12.1132,12.0291,12.0478,82400.0
2009-03-17 13:30:00,12.9,13.03,12.88,12.91,73200.0,12.0478,12.1692,12.0291,12.0571,73200.0
2009-03-17 14:00:00,12.9,12.97,12.86,12.86,73200.0,12.0478,12.1132,12.0105,12.0105,73200.0
2009-03-17 14:30:00,12.86,13.06,12.83,12.95,65200.0,12.0105,12.1972,11.9824,12.0945,65200.0
2009-03-17 15:00:00,12.94,13.12,12.92,13.03,126600.0,12.0852,12.2533,12.0665,12.1692,126600.0
2009-03-17 15:30:00,13.04,13.2,12.96,13.2,238800.0,12.1786,12.328,12.1038,12.328,238800.0
2009-03-18 09:30:00,13.01,13.17,12.9,12.97,30000.0,12.1505,12.3,12.0478,12.1132,30000.0
2009-03-18 10:00:00,12.96,13.13,12.94,12.94,87600.0,12.1038,12.2626,12.0852,12.0852,87600.0
2009-03-18 10:30:00,12.93,12.98,12.79,12.97,28000.0,12.0758,12.1225,11.9451,12.1132,28000.0
2009-03-18 11:00:00,12.98,13.08,12.97,12.97,29000.0,12.1225,12.2159,12.1132,12.1132,29000.0
2009-03-18 11:30:00,12.99,13.02,12.9,13.0,51400.0,12.1319,12.1599,12.0478,12.1412,51400.0
2009-03-18 12:00:00,13.01,13.19,13.01,13.09,64600.0,12.1505,12.3187,12.1505,12.2253,64600.0
2009-03-18 12:30:00,13.09,13.19,13.03,13.18,68400.0,12.2253,12.3187,12.1692,12.3093,68400.0
2009-03-18 13:00:00,13.17,13.17,13.09,13.11,125400.0,12.3,12.3,12.2253,12.2439,125400.0
2009-03-18 13:30:00,13.1,13.18,13.08,13.12,110000.0,12.2346,12.3093,12.2159,12.2533,110000.0
2009-03-18 14:00:00,13.11,13.61,13.07,13.44,91800.0,12.2439,12.7109,12.2066,12.5521,91800.0
2009-03-18 14:30:00,13.45,13.69,13.36,13.64,174200.0,12.5615,12.7856,12.4774,12.7389,174200.0
2009-03-18 15:00:00,13.64,13.64,13.22,13.35,184800.0,12.7389,12.7389,12.3467,12.4681,184800.0
2009-03-18 15:30:00,13.35,13.49,13.19,13.49,177800.0,12.4681,12.5988,12.3187,12.5988,177800.0
2009-03-19 09:30:00,13.65,13.74,13.38,13.39,64800.0,12.7483,12.8323,12.4961,12.5054,64800.0
2009-03-19 10:00:00,13.4,13.53,13.36,13.46,32600.0,12.5148,12.6362,12.4774,12.5708,32600.0
2009-03-19 10:30:00,13.47,13.63,13.46,13.52,26400.0,12.5802,12.7296,12.5708,12.6269,26400.0
2009-03-19 11:00:00,13.53,13.61,13.43,13.51,37400.0,12.6362,12.7109,12.5428,12.6175,37400.0
2009-03-19 11:30:00,13.5,13.56,13.4,13.55,73200.0,12.6082,12.6642,12.5148,12.6549,73200.0
2009-03-19 12:00:00,13.54,13.58,13.4,13.51,76000.0,12.6455,12.6829,12.5148,12.6175,76000.0
2009-03-19 12:30:00,13.49,13.61,13.47,13.53,55600.0,12.5988,12.7109,12.5802,12.6362,55600.0
2009-03-19 13:00:00,13.52,13.61,13.47,13.57,40600.0,12.6269,12.7109,12.5802,12.6735,40600.0
2009-03-19 13:30:00,13.58,13.68,13.54,13.65,44000.0,12.6829,12.7763,12.6455,12.7483,44000.0
2009-03-19 14:00:00,13.67,13.75,13.62,13.67,58200.0,12.7669,12.8417,12.7202,12.7669,58200.0
2009-03-19 14:30:00,13.67,13.69,13.55,13.59,91400.0,12.7669,12.7856,12.6549,12.6922,91400.0
2009-03-19 15:00:00,13.58,13.68,13.58,13.61,113200.0,12.6829,12.7763,12.6829,12.7109,113200.0
2009-03-19 15:30:00,13.6,13.65,13.49,13.54,213800.0,12.7016,12.7483,12.5988,12.6455,213800.0
2009-03-20 09:30:00,13.58,13.63,13.34,13.47,269600.0,12.6829,12.7296,12.4587,12.5802,269600.0
2009-03-20 10:00:00,13.46,13.5,13.4,13.5,52400.0,12.5708,12.6082,12.5148,12.6082,52400.0
2009-03-20 10:30:00,13.5,13.5,13.34,13.37,56000.0,12.6082,12.6082,12.4587,12.4868,56000.0
2009-03-20 11:00:00,13.37,13.37,13.17,13.18,75400.0,12.4868,12.4868,12.3,12.3093,75400.0
2009-03-20 11:30:00,13.15,13.22,13.11,13.11,41400.0,12.2813,12.3467,12.2439,12.2439,41400.0
2009-03-20 12:00:00,13.11,13.21,13.1,13.2,73200.0,12.2439,12.3373,12.2346,12.328,73200.0
2009-03-20 12:30:00,13.19,13.24,13.07,13.1,49600.0,12.3187,12.3653,12.2066,12.2346,49600.0
2009-03-20 13:00:00,13.09,13.1,12.92,12.92,60400.0,12.2253,12.2346,12.0665,12.0665,60400.0
2009-03-20 13:30:00,12.91,12.95,12.75,12.76,48800.0,12.0571,12.0945,11.9077,11.9171,48800.0
2009-03-20 14:00:00,12.74,12.77,12.67,12.76,72600.0,11.8984,11.9264,11.833,11.9171,72600.0
2009-03-20 14:30:00,12.75,12.81,12.71,12.8,86200.0,11.9077,11.9638,11.8704,11.9544,86200.0
2009-03-20 15:00:00,12.81,12.95,12.81,12.88,81400.0,11.9638,12.0945,11.9638,12.0291,81400.0
2009-03-20 15:30:00,12.88,12.99,12.81,12.82,172400.0,12.0291,12.1319,11.9638,11.9731,172400.0
2009-03-23 09:30:00,13.17,13.3,13.08,13.14,77400.0,12.3,12.4214,12.2159,12.272,77400.0
2009-03-23 10:00:00,13.16,13.29,13.15,13.26,180400.0,12.2906,12.412,12.2813,12.384,180400.0
2009-03-23 10:30:00,13.27,13.35,13.24,13.33,98600.0,12.3934,12.4681,12.3653,12.4494,98600.0
2009-03-23 11:00:00,13.33,13.38,13.31,13.35,79600.0,12.4494,12.4961,12.4307,12.4681,79600.0
2009-03-23 11:30:00,13.33,13.53,13.33,13.52,112200.0,12.4494,12.6362,12.4494,12.6269,112200.0
2009-03-23 12:00:00,13.5,13.66,13.5,13.66,76000.0,12.6082,12.7576,12.6082,12.7576,76000.0
2009-03-23 12:30:00,13.65,13.7,13.61,13.63,48200.0,12.7483,12.795,12.7109,12.7296,48200.0
2009-03-23 13:00:00,13.63,13.68,13.49,13.49,59200.0,12.7296,12.7763,12.5988,12.5988,59200.0
2009-03-23 13:30:00,13.48,13.62,13.47,13.55,46000.0,12.5895,12.7202,12.5802,12.6549,46000.0
2009-03-23 14:00:00,13.56,13.62,13.49,13.54,74600.0,12.6642,12.7202,12.5988,12.6455,74600.0
2009-03-23 14:30:00,13.55,13.78,13.55,13.77,88200.0,12.6549,12.8697,12.6549,12.8603,88200.0
2009-03-23 15:00:00,13.75,13.93,13.72,13.9,110400.0,12.8417,13.0098,12.8136,12.9817,110400.0
2009-03-23 15:30:00,13.88,14.11,13.84,14.09,277000.0,12.9631,13.1779,12.9257,13.1592,277000.0
2009-03-24 09:30:00,13.78,13.78,13.42,13.68,179600.0,12.8697,12.8697,12.5335,12.7763,179600.0
2009-03-24 10:00:00,13.68,13.74,13.65,13.65,141200.0,12.7763,12.8323,12.7483,12.7483,141200.0
2009-03-24 10:30:00,13.64,13.64,13.42,13.45,70600.0,12.7389,12.7389,12.5335,12.5615,70600.0
2009-03-24 11:00:00,13.44,13.6,13.42,13.59,66000.0,12.5521,12.7016,12.5335,12.6922,66000.0
2009-03-24 11:30:00,13.59,13.6,13.49,13.49,65600.0,12.6922,12.7016,12.5988,12.5988,65600.0
2009-03-24 12:00:00,13.49,13.58,13.42,13.57,65600.0,12.5988,12.6829,12.5335,12.6735,65600.0
2009-03-24 12:30:00,13.58,13.61,13.49,13.6,56000.0,12.6829,12.7109,12.5988,12.7016,56000.0
2009-03-24 13:00:00,13.61,13.65,13.58,13.65,49400.0,12.7109,12.7483,12.6829,12.7483,49400.0
2009-03-24 13:30:00,13.65,13.67,13.52,13.56,98200.0,12.7483,12.7669,12.6269,12.6642,98200.0
2009-03-24 14:00:00,13.56,13.63,13.55,13.58,82800.0,12.6642,12.7296,12.6549,12.6829,82800.0
2009-03-24 14:30:00,13.58,13.62,13.5,13.53,63600.0,12.6829,12.7202,12.6082,12.6362,63600.0
2009-03-24 15:00:00,13.53,13.58,13.44,13.54,110600.0,12.6362,12.6829,12.5521,12.6455,110600.0
2009-03-24 15:30:00,13.54,13.58,13.38,13.41,209000.0,12.6455,12.6829,12.4961,12.5241,209000.0
2009-03-25 09:30:00,13.5,13.86,13.5,13.81,135400.0,12.6082,12.9444,12.6082,12.8977,135400.0
2009-03-25 10:00:00,13.82,13.97,13.77,13.78,144600.0,12.907,13.0471,12.8603,12.8697,144600.0
2009-03-25 10:30:00,13.77,13.93,13.74,13.78,113800.0,12.8603,13.0098,12.8323,12.8697,113800.0
2009-03-25 11:00:00,13.78,13.95,13.77,13.81,76400.0,12.8697,13.0284,12.8603,12.8977,76400.0
2009-03-25 11:30:00,13.81,13.9,13.75,13.85,57600.0,12.8977,12.9817,12.8417,12.9351,57600.0
2009-03-25 12:00:00,13.85,13.94,13.68,13.71,56000.0,12.9351,13.0191,12.7763,12.8043,56000.0
2009-03-25 12:30:00,13.73,13.74,13.61,13.65,51600.0,12.823,12.8323,12.7109,12.7483,51600.0
2009-03-25 13:00:00,13.65,13.71,13.4,13.43,114800.0,12.7483,12.8043,12.5148,12.5428,114800.0
2009-03-25 13:30:00,13.41,13.43,13.3,13.36,55000.0,12.5241,12.5428,12.4214,12.4774,55000.0
2009-03-25 14:00:00,13.36,13.36,13.01,13.06,114200.0,12.4774,12.4774,12.1505,12.1972,114200.0
2009-03-25 14:30:00,13.06,13.06,12.81,12.81,133200.0,12.1972,12.1972,11.9638,11.9638,133200.0
2009-03-25 15:00:00,12.81,13.02,12.74,13.0,346600.0,11.9638,12.1599,11.8984,12.1412,346600.0
2009-03-25 15:30:00,13.0,13.24,12.96,13.22,422400.0,12.1412,12.3653,12.1038,12.3467,422400.0
2009-03-26 09:30:00,13.5,14.0,13.45,13.65,114200.0,12.6082,13.0751,12.5615,12.7483,114200.0
2009-03-26 10:00:00,13.65,13.87,13.63,13.63,70600.0,12.7483,12.9537,12.7296,12.7296,70600.0
2009-03-26 10:30:00,13.63,13.8,13.61,13.75,88400.0,12.7296,12.8884,12.7109,12.8417,88400.0
2009-03-26 11:00:00,13.72,13.98,13.72,13.96,70800.0,12.8136,13.0565,12.8136,13.0378,70800.0
2009-03-26 11:30:00,13.96,14.06,13.94,14.06,69000.0,13.0378,13.1312,13.0191,13.1312,69000.0
2009-03-26 12:00:00,14.06,14.25,14.05,14.25,42400.0,13.1312,13.3086,13.1218,13.3086,42400.0
2009-03-26 12:30:00,14.24,14.25,14.09,14.17,107800.0,13.2993,13.3086,13.1592,13.2339,107800.0
2009-03-26 13:00:00,14.18,14.53,14.18,14.43,207000.0,13.2433,13.5701,13.2433,13.4767,207000.0
2009-03-26 13:30:00,14.43,14.46,14.28,14.33,99000.0,13.4767,13.5048,13.3366,13.3833,99000.0
2009-03-26 14:00:00,14.36,14.45,14.28,14.3,96400.0,13.4114,13.4954,13.3366,13.3553,96400.0
2009-03-26 14:30:00,14.29,14.3,14.13,14.18,189000.0,13.346,13.3553,13.1966,13.2433,189000.0
2009-03-26 15:00:00,14.16,14.38,14.12,14.38,121200.0,13.2246,13.43,13.1872,13.43,121200.0
2009-03-26 15:30:00,14.37,14.57,14.31,14.54,366800.0,13.4207,13.6075,13.3647,13.5795,366800.0
2009-03-27 09:30:00,14.15,14.25,13.88,13.91,129800.0,13.2152,13.3086,12.9631,12.9911,129800.0
2009-03-27 10:00:00,13.94,13.94,13.67,13.78,137200.0,13.0191,13.0191,12.7669,12.8697,137200.0
2009-03-27 10:30:00,13.76,13.81,13.7,13.72,129200.0,12.851,12.8977,12.795,12.8136,129200.0
2009-03-27 11:00:00,13.72,14.0,13.7,13.98,112000.0,12.8136,13.0751,12.795,13.0565,112000.0
2009-03-27 11:30:00,13.98,14.05,13.91,13.91,88200.0,13.0565,13.1218,12.9911,12.9911,88200.0
2009-03-27 12:00:00,13.92,13.93,13.78,13.79,54800.0,13.0004,13.0098,12.8697,12.879,54800.0
2009-03-27 12:30:00,13.78,13.81,13.6,13.62,59600.0,12.8697,12.8977,12.7016,12.7202,59600.0
2009-03-27 13:00:00,13.61,13.72,13.56,13.72,48600.0,12.7109,12.8136,12.6642,12.8136,48600.0
2009-03-27 13:30:00,13.71,13.81,13.56,13.59,76000.0,12.8043,12.8977,12.6642,12.6922,76000.0
2009-03-27 14:00:00,13.6,13.82,13.57,13.78,83400.0,12.7016,12.907,12.6735,12.8697,83400.0
2009-03-27 14:30:00,13.78,13.85,13.74,13.83,82200.0,12.8697,12.9351,12.8323,12.9164,82200.0
2009-03-27 15:00:00,13.83,13.91,13.73,13.76,99800.0,12.9164,12.9911,12.823,12.851,99800.0
2009-03-27 15:30:00,13.76,13.83,13.69,13.71,226600.0,12.851,12.9164,12.7856,12.8043,226600.0
2009-03-30 09:30:00,13.47,13.47,12.71,12.8,130000.0,12.5802,12.5802,11.8704,11.9544,130000.0
2009-03-30 10:00:00,12.8,12.82,12.61,12.77,87000.0,11.9544,11.9731,11.777,11.9264,87000.0
2009-03-30 10:30:00,12.76,12.76,12.6,12.76,69000.0,11.9171,11.9171,11.7676,11.9171,69000.0
2009-03-30 11:00:00,12.74,12.84,12.71,12.8,61000.0,11.8984,11.9918,11.8704,11.9544,61000.0
2009-03-30 11:30:00,12.8,12.88,12.74,12.88,56400.0,11.9544,12.0291,11.8984,12.0291,56400.0
2009-03-30 12:00:00,12.87,12.97,12.85,12.95,58800.0,12.0198,12.1132,12.0011,12.0945,58800.0
2009-03-30 12:30:00,12.96,12.99,12.94,12.94,69000.0,12.1038,12.1319,12.0852,12.0852,69000.0
2009-03-30 13:00:00,12.94,12.99,12.93,12.98,51600.0,12.0852,12.1319,12.0758,12.1225,51600.0
2009-03-30 13:30:00,12.99,13.01,12.86,12.86,52000.0,12.1319,12.1505,12.0105,12.0105,52000.0
2009-03-30 14:00:00,12.86,12.99,12.85,12.9,67600.0,12.0105,12.1319,12.0011,12.0478,67600.0
2009-03-30 14:30:00,12.9,12.96,12.87,12.92,162800.0,12.0478,12.1038,12.0198,12.0665,162800.0
2009-03-30 15:00:00,12.9,13.05,12.9,12.99,106400.0,12.0478,12.1879,12.0478,12.1319,106400.0
2009-03-30 15:30:00,12.97,13.12,12.93,13.05,170000.0,12.1132,12.2533,12.0758,12.1879,170000.0
2009-03-31 09:30:00,13.25,13.26,12.97,13.13,78600.0,12.3747,12.384,12.1132,12.2626,78600.0
2009-03-31 10:00:00,13.09,13.19,12.99,13.15,43400.0,12.2253,12.3187,12.1319,12.2813,43400.0
2009-03-31 10:30:00,13.16,13.2,12.99,13.02,51800.0,12.2906,12.328,12.1319,12.1599,51800.0
2009-03-31 11:00:00,13.03,13.15,13.01,13.13,23800.0,12.1692,12.2813,12.1505,12.2626,23800.0
2009-03-31 11:30:00,13.12,13.14,13.05,13.11,22600.0,12.2533,12.272,12.1879,12.2439,22600.0
2009-03-31 12:00:00,13.1,13.1,13.0,13.01,39600.0,12.2346,12.2346,12.1412,12.1505,39600.0
2009-03-31 12:30:00,13.02,13.18,13.0,13.17,37600.0,12.1599,12.3093,12.1412,12.3,37600.0
2009-03-31 13:00:00,13.17,13.33,13.17,13.24,43800.0,12.3,12.4494,12.3,12.3653,43800.0
2009-03-31 13:30:00,13.24,13.35,13.24,13.34,30000.0,12.3653,12.4681,12.3653,12.4587,30000.0
2009-03-31 14:00:00,13.35,13.44,13.31,13.4,61200.0,12.4681,12.5521,12.4307,12.5148,61200.0
2009-03-31 14:30:00,13.42,13.56,13.39,13.46,74400.0,12.5335,12.6642,12.5054,12.5708,74400.0
2009-03-31 15:00:00,13.46,13.46,13.31,13.38,126200.0,12.5708,12.5708,12.4307,12.4961,126200.0
2009-03-31 15:30:00,13.38,13.38,13.13,13.19,244200.0,12.4961,12.4961,12.2626,12.3187,244200.0
2009-04-01 09:30:00,12.9,13.02,12.79,12.99,50200.0,12.0478,12.1599,11.9451,12.1319,50200.0
2009-04-01 10:00:00,13.0,13.31,12.99,13.2,44600.0,12.1412,12.4307,12.1319,12.328,44600.0
2009-04-01 10:30:00,13.2,13.31,13.18,13.27,43400.0,12.328,12.4307,12.3093,12.3934,43400.0
2009-04-01 11:00:00,13.25,13.3,13.2,13.22,41000.0,12.3747,12.4214,12.328,12.3467,41000.0
2009-04-01 11:30:00,13.23,13.31,13.2,13.26,36000.0,12.356,12.4307,12.328,12.384,36000.0
2009-04-01 12:00:00,13.28,13.4,13.26,13.33,33600.0,12.4027,12.5148,12.384,12.4494,33600.0
2009-04-01 12:30:00,13.33,13.36,13.24,13.24,33000.0,12.4494,12.4774,12.3653,12.3653,33000.0
2009-04-01 13:00:00,13.24,13.28,13.16,13.19,91400.0,12.3653,12.4027,12.2906,12.3187,91400.0
2009-04-01 13:30:00,13.19,13.33,13.13,13.29,45400.0,12.3187,12.4494,12.2626,12.412,45400.0
2009-04-01 14:00:00,13.3,13.38,13.3,13.31,37600.0,12.4214,12.4961,12.4214,12.4307,37600.0
2009-04-01 14:30:00,13.32,13.38,13.24,13.27,174400.0,12.4401,12.4961,12.3653,12.3934,174400.0
2009-04-01 15:00:00,13.27,13.28,13.07,13.24,118000.0,12.3934,12.4027,12.2066,12.3653,118000.0
2009-04-01 15:30:00,13.24,13.4,13.18,13.34,129600.0,12.3653,12.5148,12.3093,12.4587,129600.0
2009-04-02 09:30:00,13.76,13.94,13.7,13.93,144000.0,12.851,13.0191,12.795,13.0098,144000.0
2009-04-02 10:00:00,13.93,14.13,13.93,14.06,82000.0,13.0098,13.1966,13.0098,13.1312,82000.0
2009-04-02 10:30:00,14.06,14.25,14.04,14.24,134800.0,13.1312,13.3086,13.1125,13.2993,134800.0
2009-04-02 11:00:00,14.24,14.56,14.24,14.54,124800.0,13.2993,13.5981,13.2993,13.5795,124800.0
2009-04-02 11:30:00,14.53,14.55,14.41,14.53,125800.0,13.5701,13.5888,13.4581,13.5701,125800.0
2009-04-02 12:00:00,14.54,14.74,14.53,14.71,149200.0,13.5795,13.7663,13.5701,13.7382,149200.0
2009-04-02 12:30:00,14.7,14.83,14.68,14.75,105400.0,13.7289,13.8503,13.7102,13.7756,105400.0
2009-04-02 13:00:00,14.76,14.77,14.56,14.58,128000.0,13.7849,13.7943,13.5981,13.6168,128000.0
2009-04-02 13:30:00,14.58,14.62,14.5,14.56,119000.0,13.6168,13.6542,13.5421,13.5981,119000.0
2009-04-02 14:00:00,14.57,14.84,14.56,14.8,141600.0,13.6075,13.8597,13.5981,13.8223,141600.0
2009-04-02 14:30:00,14.81,14.85,14.69,14.72,92800.0,13.8316,13.869,13.7196,13.7476,92800.0
2009-04-02 15:00:00,14.72,14.79,14.56,14.6,174800.0,13.7476,13.813,13.5981,13.6355,174800.0
2009-04-02 15:30:00,14.6,14.64,14.46,14.5,247400.0,13.6355,13.6729,13.5048,13.5421,247400.0
2009-04-03 09:30:00,14.57,14.79,14.53,14.75,140400.0,13.6075,13.813,13.5701,13.7756,140400.0
2009-04-03 10:00:00,14.75,14.76,14.58,14.74,104600.0,13.7756,13.7849,13.6168,13.7663,104600.0
2009-04-03 10:30:00,14.72,14.76,14.58,14.71,88600.0,13.7476,13.7849,13.6168,13.7382,88600.0
2009-04-03 11:00:00,14.7,14.74,14.58,14.71,167200.0,13.7289,13.7663,13.6168,13.7382,167200.0
2009-04-03 11:30:00,14.71,14.84,14.68,14.83,79600.0,13.7382,13.8597,13.7102,13.8503,79600.0
2009-04-03 12:00:00,14.83,14.94,14.82,14.92,48000.0,13.8503,13.953,13.841,13.9344,48000.0
2009-04-03 12:30:00,14.9,14.9,14.76,14.79,35600.0,13.9157,13.9157,13.7849,13.813,35600.0
2009-04-03 13:00:00,14.81,14.86,14.74,14.86,53800.0,13.8316,13.8783,13.7663,13.8783,53800.0
2009-04-03 13:30:00,14.86,15.03,14.84,15.02,105200.0,13.8783,14.0371,13.8597,14.0278,105200.0
2009-04-03 14:00:00,15.02,15.15,14.9,15.15,130200.0,14.0278,14.1492,13.9157,14.1492,130200.0
2009-04-03 14:30:00,15.15,15.19,15.09,15.15,97600.0,14.1492,14.1865,14.0931,14.1492,97600.0
2009-04-03 15:00:00,15.15,15.15,14.87,14.9,192200.0,14.1492,14.1492,13.8877,13.9157,192200.0
2009-04-03 15:30:00,14.92,15.15,14.9,15.15,373000.0,13.9344,14.1492,13.9157,14.1492,373000.0
2009-04-06 09:30:00,15.03,15.1,14.84,15.01,200400.0,14.0371,14.1025,13.8597,14.0184,200400.0
2009-04-06 10:00:00,15.0,15.04,14.81,14.81,127200.0,14.0091,14.0464,13.8316,13.8316,127200.0
2009-04-06 10:30:00,14.8,14.8,14.65,14.68,88000.0,13.8223,13.8223,13.6822,13.7102,88000.0
2009-04-06 11:00:00,14.65,14.69,14.51,14.51,86200.0,13.6822,13.7196,13.5515,13.5515,86200.0
2009-04-06 11:30:00,14.53,14.57,14.51,14.53,59400.0,13.5701,13.6075,13.5515,13.5701,59400.0
2009-04-06 12:00:00,14.53,14.65,14.51,14.65,63600.0,13.5701,13.6822,13.5515,13.6822,63600.0
2009-04-06 12:30:00,14.65,14.76,14.62,14.74,73400.0,13.6822,13.7849,13.6542,13.7663,73400.0
2009-04-06 13:00:00,14.75,14.79,14.69,14.74,74000.0,13.7756,13.813,13.7196,13.7663,74000.0
2009-04-06 13:30:00,14.74,14.83,14.72,14.76,111600.0,13.7663,13.8503,13.7476,13.7849,111600.0
2009-04-06 14:00:00,14.74,14.83,14.72,14.8,81400.0,13.7663,13.8503,13.7476,13.8223,81400.0
2009-04-06 14:30:00,14.81,14.84,14.65,14.77,117000.0,13.8316,13.8597,13.6822,13.7943,117000.0
2009-04-06 15:00:00,14.76,14.81,14.65,14.76,102000.0,13.7849,13.8316,13.6822,13.7849,102000.0
2009-04-06 15:30:00,14.74,14.9,14.71,14.85,166200.0,13.7663,13.9157,13.7382,13.869,166200.0
2009-04-07 09:30:00,14.5,14.61,14.43,14.59,42400.0,13.5421,13.6448,13.4767,13.6262,42400.0
2009-04-07 10:00:00,14.56,14.58,14.51,14.56,19000.0,13.5981,13.6168,13.5515,13.5981,19000.0
2009-04-07 10:30:00,14.55,14.75,14.55,14.68,28800.0,13.5888,13.7756,13.5888,13.7102,28800.0
2009-04-07 11:00:00,14.68,14.7,14.57,14.65,33400.0,13.7102,13.7289,13.6075,13.6822,33400.0
2009-04-07 11:30:00,14.68,14.74,14.63,14.68,46600.0,13.7102,13.7663,13.6635,13.7102,46600.0
2009-04-07 12:00:00,14.69,14.72,14.56,14.58,107800.0,13.7196,13.7476,13.5981,13.6168,107800.0
2009-04-07 12:30:00,14.61,14.66,14.53,14.6,27800.0,13.6448,13.6915,13.5701,13.6355,27800.0
2009-04-07 13:00:00,14.59,14.63,14.45,14.45,54000.0,13.6262,13.6635,13.4954,13.4954,54000.0
2009-04-07 13:30:00,14.45,14.48,14.38,14.47,45000.0,13.4954,13.5234,13.43,13.5141,45000.0
2009-04-07 14:00:00,14.45,14.52,14.42,14.49,70400.0,13.4954,13.5608,13.4674,13.5328,70400.0
2009-04-07 14:30:00,14.46,14.5,14.42,14.47,123000.0,13.5048,13.5421,13.4674,13.5141,123000.0
2009-04-07 15:00:00,14.48,14.59,14.43,14.5,94200.0,13.5234,13.6262,13.4767,13.5421,94200.0
2009-04-07 15:30:00,14.51,14.59,14.38,14.42,148000.0,13.5515,13.6262,13.43,13.4674,148000.0
2009-04-08 09:30:00,14.49,14.76,14.4,14.65,75000.0,13.5328,13.7849,13.4487,13.6822,75000.0
2009-04-08 10:00:00,14.62,14.69,14.46,14.49,130400.0,13.6542,13.7196,13.5048,13.5328,130400.0
2009-04-08 10:30:00,14.47,14.66,14.47,14.62,41800.0,13.5141,13.6915,13.5141,13.6542,41800.0
2009-04-08 11:00:00,14.62,14.7,14.56,14.63,60600.0,13.6542,13.7289,13.5981,13.6635,60600.0
2009-04-08 11:30:00,14.62,14.74,14.59,14.67,129200.0,13.6542,13.7663,13.6262,13.7009,129200.0
2009-04-08 12:00:00,14.66,14.72,14.63,14.66,44400.0,13.6915,13.7476,13.6635,13.6915,44400.0
2009-04-08 12:30:00,14.65,14.79,14.63,14.76,47200.0,13.6822,13.813,13.6635,13.7849,47200.0
2009-04-08 13:00:00,14.75,14.75,14.62,14.67,63800.0,13.7756,13.7756,13.6542,13.7009,63800.0
2009-04-08 13:30:00,14.67,14.68,14.6,14.63,40800.0,13.7009,13.7102,13.6355,13.6635,40800.0
2009-04-08 14:00:00,14.65,14.65,14.5,14.58,34200.0,13.6822,13.6822,13.5421,13.6168,34200.0
2009-04-08 14:30:00,14.58,14.61,14.46,14.53,42200.0,13.6168,13.6448,13.5048,13.5701,42200.0
2009-04-08 15:00:00,14.52,14.62,14.42,14.54,97800.0,13.5608,13.6542,13.4674,13.5795,97800.0
2009-04-08 15:30:00,14.54,14.66,14.53,14.62,187200.0,13.5795,13.6915,13.5701,13.6542,187200.0
2009-04-09 09:30:00,15.09,15.28,14.85,15.27,105400.0,14.0931,14.2706,13.869,14.2612,105400.0
2009-04-09 10:00:00,15.26,15.31,15.14,15.2,124400.0,14.2519,14.2986,14.1398,14.1959,124400.0
2009-04-09 10:30:00,15.2,15.22,15.11,15.15,73800.0,14.1959,14.2145,14.1118,14.1492,73800.0
2009-04-09 11:00:00,15.15,15.3,15.14,15.22,75000.0,14.1492,14.2893,14.1398,14.2145,75000.0
2009-04-09 11:30:00,15.21,15.24,15.15,15.18,63600.0,14.2052,14.2332,14.1492,14.1772,63600.0
2009-04-09 12:00:00,15.19,15.21,15.13,15.19,103600.0,14.1865,14.2052,14.1305,14.1865,103600.0
2009-04-09 12:30:00,15.21,15.28,15.17,15.28,96400.0,14.2052,14.2706,14.1678,14.2706,96400.0
2009-04-09 13:00:00,15.28,15.54,15.26,15.52,79200.0,14.2706,14.5134,14.2519,14.4947,79200.0
2009-04-09 13:30:00,15.54,15.56,15.47,15.47,68600.0,14.5134,14.5321,14.448,14.448,68600.0
2009-04-09 14:00:00,15.47,15.52,15.43,15.52,99800.0,14.448,14.4947,14.4107,14.4947,99800.0
2009-04-09 14:30:00,15.51,15.65,15.51,15.61,68600.0,14.4854,14.6161,14.4854,14.5788,68600.0
2009-04-09 15:00:00,15.61,15.69,15.58,15.63,152400.0,14.5788,14.6535,14.5508,14.5975,152400.0
2009-04-09 15:30:00,15.63,15.85,15.58,15.75,381800.0,14.5975,14.8029,14.5508,14.7095,381800.0
2009-04-13 09:30:00,15.72,15.88,15.27,15.3,104200.0,14.6815,14.8309,14.2612,14.2893,104200.0
2009-04-13 10:00:00,15.3,15.58,15.27,15.45,84000.0,14.2893,14.5508,14.2612,14.4294,84000.0
2009-04-13 10:30:00,15.45,15.47,15.37,15.42,85200.0,14.4294,14.448,14.3546,14.4013,85200.0
2009-04-13 11:00:00,15.42,15.42,15.22,15.3,223400.0,14.4013,14.4013,14.2145,14.2893,223400.0
2009-04-13 11:30:00,15.3,15.31,15.22,15.31,144000.0,14.2893,14.2986,14.2145,14.2986,144000.0
2009-04-13 12:00:00,15.29,15.48,15.28,15.44,71800.0,14.2799,14.4574,14.2706,14.42,71800.0
2009-04-13 12:30:00,15.44,15.55,15.43,15.54,71000.0,14.42,14.5227,14.4107,14.5134,71000.0
2009-04-13 13:00:00,15.54,15.58,15.47,15.53,115000.0,14.5134,14.5508,14.448,14.5041,115000.0
2009-04-13 13:30:00,15.54,15.6,15.52,15.58,86400.0,14.5134,14.5694,14.4947,14.5508,86400.0
2009-04-13 14:00:00,15.59,15.62,15.46,15.49,92600.0,14.5601,14.5881,14.4387,14.4667,92600.0
2009-04-13 14:30:00,15.49,15.71,15.48,15.56,254800.0,14.4667,14.6722,14.4574,14.5321,254800.0
2009-04-13 15:00:00,15.55,15.71,15.52,15.69,110000.0,14.5227,14.6722,14.4947,14.6535,110000.0
2009-04-13 15:30:00,15.67,15.73,15.56,15.62,174000.0,14.6348,14.6909,14.5321,14.5881,174000.0
2009-04-14 09:30:00,15.37,15.4,15.13,15.31,65600.0,14.3546,14.3827,14.1305,14.2986,65600.0
2009-04-14 10:00:00,15.33,15.42,15.26,15.4,49600.0,14.3173,14.4013,14.2519,14.3827,49600.0
2009-04-14 10:30:00,15.38,15.53,15.37,15.42,48600.0,14.364,14.5041,14.3546,14.4013,48600.0
2009-04-14 11:00:00,15.4,15.43,15.17,15.17,51200.0,14.3827,14.4107,14.1678,14.1678,51200.0
2009-04-14 11:30:00,15.16,15.34,15.16,15.21,39400.0,14.1585,14.3266,14.1585,14.2052,39400.0
2009-04-14 12:00:00,15.22,15.22,15.04,15.15,60400.0,14.2145,14.2145,14.0464,14.1492,60400.0
2009-04-14 12:30:00,15.15,15.2,14.86,14.93,61000.0,14.1492,14.1959,13.8783,13.9437,61000.0
2009-04-14 13:00:00,14.96,14.97,14.87,14.93,59000.0,13.9717,13.9811,13.8877,13.9437,59000.0
2009-04-14 13:30:00,14.96,14.97,14.77,14.88,47800.0,13.9717,13.9811,13.7943,13.897,47800.0
2009-04-14 14:00:00,14.87,14.97,14.77,14.97,55400.0,13.8877,13.9811,13.7943,13.9811,55400.0
2009-04-14 14:30:00,14.97,15.08,14.89,15.08,80000.0,13.9811,14.0838,13.9063,14.0838,80000.0
2009-04-14 15:00:00,15.08,15.15,15.04,15.08,70200.0,14.0838,14.1492,14.0464,14.0838,70200.0
2009-04-14 15:30:00,15.06,15.11,14.96,15.03,168400.0,14.0651,14.1118,13.9717,14.0371,168400.0
2009-04-15 09:30:00,15.05,15.24,14.74,15.18,48600.0,14.0558,14.2332,13.7663,14.1772,48600.0
2009-04-15 10:00:00,15.2,15.38,15.2,15.26,42000.0,14.1959,14.364,14.1959,14.2519,42000.0
2009-04-15 10:30:00,15.23,15.3,15.15,15.15,28400.0,14.2239,14.2893,14.1492,14.1492,28400.0
2009-04-15 11:00:00,15.13,15.16,15.05,15.1,21800.0,14.1305,14.1585,14.0558,14.1025,21800.0
2009-04-15 11:30:00,15.09,15.24,15.09,15.21,22000.0,14.0931,14.2332,14.0931,14.2052,22000.0
2009-04-15 12:00:00,15.22,15.29,15.21,15.24,19200.0,14.2145,14.2799,14.2052,14.2332,19200.0
2009-04-15 12:30:00,15.24,15.33,15.21,15.3,26800.0,14.2332,14.3173,14.2052,14.2893,26800.0
2009-04-15 13:00:00,15.3,15.33,15.22,15.24,24800.0,14.2893,14.3173,14.2145,14.2332,24800.0
2009-04-15 13:30:00,15.24,15.27,15.09,15.11,31400.0,14.2332,14.2612,14.0931,14.1118,31400.0
2009-04-15 14:00:00,15.11,15.19,14.99,14.99,33400.0,14.1118,14.1865,13.9997,13.9997,33400.0
2009-04-15 14:30:00,14.97,15.06,14.95,15.01,46000.0,13.9811,14.0651,13.9624,14.0184,46000.0
2009-04-15 15:00:00,15.0,15.2,15.0,15.14,84000.0,14.0091,14.1959,14.0091,14.1398,84000.0
2009-04-15 15:30:00,15.14,15.28,15.11,15.26,141800.0,14.1398,14.2706,14.1118,14.2519,141800.0
2009-04-16 09:30:00,15.5,15.53,15.32,15.51,97200.0,14.476,14.5041,14.3079,14.4854,97200.0
2009-04-16 10:00:00,15.52,15.55,15.32,15.37,67200.0,14.4947,14.5227,14.3079,14.3546,67200.0
2009-04-16 10:30:00,15.37,15.39,15.27,15.31,52000.0,14.3546,14.3733,14.2612,14.2986,52000.0
2009-04-16 11:00:00,15.33,15.44,15.33,15.43,80000.0,14.3173,14.42,14.3173,14.4107,80000.0
2009-04-16 11:30:00,15.43,15.56,15.43,15.56,61200.0,14.4107,14.5321,14.4107,14.5321,61200.0
2009-04-16 12:00:00,15.56,15.58,15.46,15.49,152400.0,14.5321,14.5508,14.4387,14.4667,152400.0
2009-04-16 12:30:00,15.47,15.53,15.47,15.49,93000.0,14.448,14.5041,14.448,14.4667,93000.0
2009-04-16 13:00:00,15.51,15.56,15.43,15.54,56800.0,14.4854,14.5321,14.4107,14.5134,56800.0
2009-04-16 13:30:00,15.54,15.54,15.44,15.54,61400.0,14.5134,14.5134,14.42,14.5134,61400.0
2009-04-16 14:00:00,15.54,15.74,15.53,15.74,90600.0,14.5134,14.7002,14.5041,14.7002,90600.0
2009-04-16 14:30:00,15.74,15.93,15.72,15.85,99800.0,14.7002,14.8776,14.6815,14.8029,99800.0
2009-04-16 15:00:00,15.85,15.97,15.74,15.87,143000.0,14.8029,14.915,14.7002,14.8216,143000.0
2009-04-16 15:30:00,15.87,16.0,15.81,15.88,198200.0,14.8216,14.943,14.7656,14.8309,198200.0
2009-04-17 09:30:00,16.15,16.34,15.96,16.05,314800.0,15.0831,15.2606,14.9057,14.9897,314800.0
2009-04-17 10:00:00,16.05,16.2,16.02,16.15,89800.0,14.9897,15.1298,14.9617,15.0831,89800.0
2009-04-17 10:30:00,16.15,16.15,15.97,15.99,127600.0,15.0831,15.0831,14.915,14.9337,127600.0
2009-04-17 11:00:00,15.99,15.99,15.79,15.8,188000.0,14.9337,14.9337,14.7469,14.7562,188000.0
2009-04-17 11:30:00,15.8,15.97,15.79,15.96,123800.0,14.7562,14.915,14.7469,14.9057,123800.0
2009-04-17 12:00:00,15.96,16.09,15.96,16.06,34600.0,14.9057,15.0271,14.9057,14.9991,34600.0
2009-04-17 12:30:00,16.06,16.06,15.9,16.0,37200.0,14.9991,14.9991,14.8496,14.943,37200.0
2009-04-17 13:00:00,16.02,16.14,15.99,16.07,52600.0,14.9617,15.0738,14.9337,15.0084,52600.0
2009-04-17 13:30:00,16.09,16.25,16.08,16.22,41600.0,15.0271,15.1765,15.0177,15.1485,41600.0
2009-04-17 14:00:00,16.22,16.27,16.16,16.21,90000.0,15.1485,15.1952,15.0924,15.1391,90000.0
2009-04-17 14:30:00,16.23,16.29,16.11,16.17,65000.0,15.1578,15.2139,15.0458,15.1018,65000.0
2009-04-17 15:00:00,16.16,16.31,16.14,16.26,84400.0,15.0924,15.2325,15.0738,15.1858,84400.0
2009-04-17 15:30:00,16.25,16.32,16.18,16.2,184400.0,15.1765,15.2419,15.1111,15.1298,184400.0
2009-04-20 09:30:00,15.88,15.88,15.49,15.53,106000.0,14.8309,14.8309,14.4667,14.5041,106000.0
2009-04-20 10:00:00,15.53,15.56,15.2,15.26,131800.0,14.5041,14.5321,14.1959,14.2519,131800.0
2009-04-20 10:30:00,15.24,15.24,15.07,15.12,103600.0,14.2332,14.2332,14.0745,14.1212,103600.0
2009-04-20 11:00:00,15.13,15.13,15.01,15.09,80600.0,14.1305,14.1305,14.0184,14.0931,80600.0
2009-04-20 11:30:00,15.08,15.13,15.03,15.09,55600.0,14.0838,14.1305,14.0371,14.0931,55600.0
2009-04-20 12:00:00,15.09,15.09,14.98,14.99,58600.0,14.0931,14.0931,13.9904,13.9997,58600.0
2009-04-20 12:30:00,14.99,15.06,14.97,15.03,56800.0,13.9997,14.0651,13.9811,14.0371,56800.0
2009-04-20 13:00:00,15.03,15.03,14.93,14.97,62200.0,14.0371,14.0371,13.9437,13.9811,62200.0
2009-04-20 13:30:00,14.96,15.03,14.96,15.0,67000.0,13.9717,14.0371,13.9717,14.0091,67000.0
2009-04-20 14:00:00,15.0,15.03,14.95,14.99,76200.0,14.0091,14.0371,13.9624,13.9997,76200.0
2009-04-20 14:30:00,14.99,15.02,14.82,14.85,94200.0,13.9997,14.0278,13.841,13.869,94200.0
2009-04-20 15:00:00,14.85,14.91,14.81,14.88,123400.0,13.869,13.925,13.8316,13.897,123400.0
2009-04-20 15:30:00,14.88,15.0,14.84,14.88,259000.0,13.897,14.0091,13.8597,13.897,259000.0
2009-04-21 09:30:00,14.8,15.24,14.72,15.13,75600.0,13.8223,14.2332,13.7476,14.1305,75600.0
2009-04-21 10:00:00,15.14,15.16,14.97,14.99,75200.0,14.1398,14.1585,13.9811,13.9997,75200.0
2009-04-21 10:30:00,15.03,15.08,14.98,15.04,110800.0,14.0371,14.0838,13.9904,14.0464,110800.0
2009-04-21 11:00:00,15.04,15.15,15.04,15.13,130600.0,14.0464,14.1492,14.0464,14.1305,130600.0
2009-04-21 11:30:00,15.12,15.27,15.08,15.19,123200.0,14.1212,14.2612,14.0838,14.1865,123200.0
2009-04-21 12:00:00,15.22,15.39,15.18,15.3,85200.0,14.2145,14.3733,14.1772,14.2893,85200.0
2009-04-21 12:30:00,15.32,15.5,15.3,15.34,87800.0,14.3079,14.476,14.2893,14.3266,87800.0
2009-04-21 13:00:00,15.36,15.43,15.3,15.3,58200.0,14.3453,14.4107,14.2893,14.2893,58200.0
2009-04-21 13:30:00,15.32,15.32,15.19,15.27,84800.0,14.3079,14.3079,14.1865,14.2612,84800.0
2009-04-21 14:00:00,15.26,15.34,15.18,15.32,85600.0,14.2519,14.3266,14.1772,14.3079,85600.0
2009-04-21 14:30:00,15.33,15.49,15.31,15.39,109000.0,14.3173,14.4667,14.2986,14.3733,109000.0
2009-04-21 15:00:00,15.38,15.63,15.37,15.38,228000.0,14.364,14.5975,14.3546,14.364,228000.0
2009-04-21 15:30:00,15.35,15.45,15.24,15.41,396200.0,14.336,14.4294,14.2332,14.392,396200.0
2009-04-22 09:30:00,16.28,17.95,15.84,17.53,1274600.0,15.2045,16.7642,14.7936,16.3719,1274600.0
2009-04-22 10:00:00,17.53,17.88,17.39,17.5,696400.0,16.3719,16.6988,16.2412,16.3439,696400.0
2009-04-22 10:30:00,17.5,17.58,17.45,17.54,297800.0,16.3439,16.4186,16.2972,16.3813,297800.0
2009-04-22 11:00:00,17.54,17.93,17.51,17.91,316200.0,16.3813,16.7455,16.3533,16.7268,316200.0
2009-04-22 11:30:00,17.91,18.25,17.91,18.02,344000.0,16.7268,17.0444,16.7268,16.8296,344000.0
2009-04-22 12:00:00,18.03,18.33,17.97,18.2,244600.0,16.8389,17.1191,16.7829,16.9977,244600.0
2009-04-22 12:30:00,18.2,18.24,17.71,17.83,365200.0,16.9977,17.035,16.5401,16.6521,365200.0
2009-04-22 13:00:00,17.83,17.91,17.58,17.73,226600.0,16.6521,16.7268,16.4186,16.5587,226600.0
2009-04-22 13:30:00,17.73,17.73,17.21,17.31,435800.0,16.5587,16.5587,16.0731,16.1665,435800.0
2009-04-22 14:00:00,17.3,17.47,17.29,17.42,283400.0,16.1571,16.3159,16.1478,16.2692,283400.0
2009-04-22 14:30:00,17.43,17.75,17.43,17.64,311000.0,16.2786,16.5774,16.2786,16.4747,311000.0
2009-04-22 15:00:00,17.64,17.88,17.49,17.76,331400.0,16.4747,16.6988,16.3346,16.5868,331400.0
2009-04-22 15:30:00,17.75,17.82,17.37,17.41,412000.0,16.5774,16.6428,16.2225,16.2599,412000.0
2009-04-23 09:30:00,17.42,17.73,17.34,17.34,88000.0,16.2692,16.5587,16.1945,16.1945,88000.0
2009-04-23 10:00:00,17.33,17.57,17.13,17.57,106400.0,16.1852,16.4093,15.9984,16.4093,106400.0
2009-04-23 10:30:00,17.53,17.8,17.4,17.4,209400.0,16.3719,16.6241,16.2505,16.2505,209400.0
2009-04-23 11:00:00,17.41,17.48,17.24,17.32,130000.0,16.2599,16.3252,16.1011,16.1758,130000.0
2009-04-23 11:30:00,17.32,17.45,17.27,17.39,139800.0,16.1758,16.2972,16.1291,16.2412,139800.0
2009-04-23 12:00:00,17.38,17.52,17.36,17.5,80400.0,16.2319,16.3626,16.2132,16.3439,80400.0
2009-04-23 12:30:00,17.5,17.62,17.46,17.55,78000.0,16.3439,16.456,16.3066,16.3906,78000.0
2009-04-23 13:00:00,17.55,17.78,17.55,17.74,66800.0,16.3906,16.6054,16.3906,16.5681,66800.0
2009-04-23 13:30:00,17.76,17.76,17.56,17.68,72400.0,16.5868,16.5868,16.4,16.512,72400.0
2009-04-23 14:00:00,17.64,17.77,17.58,17.74,158800.0,16.4747,16.5961,16.4186,16.5681,158800.0
2009-04-23 14:30:00,17.74,17.86,17.64,17.65,149600.0,16.5681,16.6801,16.4747,16.484,149600.0
2009-04-23 15:00:00,17.66,17.82,17.61,17.75,254400.0,16.4934,16.6428,16.4467,16.5774,254400.0
2009-04-23 15:30:00,17.75,17.94,17.65,17.89,246000.0,16.5774,16.7549,16.484,16.7082,246000.0
2009-04-24 09:30:00,17.84,18.1,17.72,17.98,101600.0,16.6615,16.9043,16.5494,16.7922,101600.0
2009-04-24 10:00:00,17.98,18.3,17.98,18.22,78600.0,16.7922,17.0911,16.7922,17.0164,78600.0
2009-04-24 10:30:00,18.2,18.42,18.16,18.39,110600.0,16.9977,17.2032,16.9603,17.1751,110600.0
2009-04-24 11:00:00,18.39,18.5,18.31,18.5,98200.0,17.1751,17.2779,17.1004,17.2779,98200.0
2009-04-24 11:30:00,18.5,18.65,18.47,18.64,84600.0,17.2779,17.418,17.2498,17.4086,84600.0
2009-04-24 12:00:00,18.65,18.9,18.61,18.79,185800.0,17.418,17.6514,17.3806,17.5487,185800.0
2009-04-24 12:30:00,18.81,18.94,18.75,18.86,106800.0,17.5674,17.6888,17.5114,17.6141,106800.0
2009-04-24 13:00:00,18.84,18.99,18.78,18.98,90800.0,17.5954,17.7355,17.5394,17.7262,90800.0
2009-04-24 13:30:00,18.98,19.01,18.88,18.93,266000.0,17.7262,17.7542,17.6328,17.6795,266000.0
2009-04-24 14:00:00,18.92,19.0,18.83,18.92,437600.0,17.6701,17.7448,17.5861,17.6701,437600.0
2009-04-24 14:30:00,18.94,19.15,18.88,19.12,156800.0,17.6888,17.8849,17.6328,17.8569,156800.0
2009-04-24 15:00:00,19.12,19.16,18.97,19.06,145600.0,17.8569,17.8943,17.7168,17.8009,145600.0
2009-04-24 15:30:00,19.06,19.21,18.97,19.02,489000.0,17.8009,17.941,17.7168,17.7635,489000.0
2009-04-27 09:30:00,18.77,18.84,18.36,18.81,219400.0,17.53,17.5954,17.1471,17.5674,219400.0
2009-04-27 10:00:00,18.82,18.9,18.62,18.79,218800.0,17.5767,17.6514,17.3899,17.5487,218800.0
2009-04-27 10:30:00,18.75,18.98,18.63,18.97,61800.0,17.5114,17.7262,17.3993,17.7168,61800.0
2009-04-27 11:00:00,18.97,19.15,18.96,19.06,229600.0,17.7168,17.8849,17.7075,17.8009,229600.0
2009-04-27 11:30:00,19.06,19.08,18.79,18.8,176600.0,17.8009,17.8196,17.5487,17.558,176600.0
2009-04-27 12:00:00,18.8,18.96,18.78,18.83,174400.0,17.558,17.7075,17.5394,17.5861,174400.0
2009-04-27 12:30:00,18.83,18.84,18.48,18.57,169600.0,17.5861,17.5954,17.2592,17.3432,169600.0
2009-04-27 13:00:00,18.56,18.57,18.42,18.43,83400.0,17.3339,17.3432,17.2032,17.2125,83400.0
2009-04-27 13:30:00,18.42,18.5,18.35,18.43,173200.0,17.2032,17.2779,17.1378,17.2125,173200.0
2009-04-27 14:00:00,18.45,18.47,18.35,18.43,87200.0,17.2312,17.2498,17.1378,17.2125,87200.0
2009-04-27 14:30:00,18.45,18.52,18.4,18.43,60800.0,17.2312,17.2965,17.1845,17.2125,60800.0
2009-04-27 15:00:00,18.43,18.55,18.33,18.49,147400.0,17.2125,17.3246,17.1191,17.2685,147400.0
2009-04-27 15:30:00,18.49,18.64,18.43,18.49,159400.0,17.2685,17.4086,17.2125,17.2685,159400.0
2009-04-28 09:30:00,18.2,18.39,17.98,18.39,246400.0,16.9977,17.1751,16.7922,17.1751,246400.0
2009-04-28 10:00:00,18.41,18.61,18.39,18.49,111200.0,17.1938,17.3806,17.1751,17.2685,111200.0
2009-04-28 10:30:00,18.49,18.62,18.41,18.44,47800.0,17.2685,17.3899,17.1938,17.2218,47800.0
2009-04-28 11:00:00,18.45,18.49,18.34,18.4,39000.0,17.2312,17.2685,17.1284,17.1845,39000.0
2009-04-28 11:30:00,18.41,18.48,18.33,18.36,29800.0,17.1938,17.2592,17.1191,17.1471,29800.0
2009-04-28 12:00:00,18.41,18.61,18.41,18.54,41200.0,17.1938,17.3806,17.1938,17.3152,41200.0
2009-04-28 12:30:00,18.53,18.6,18.47,18.51,60600.0,17.3059,17.3713,17.2498,17.2872,60600.0
2009-04-28 13:00:00,18.53,18.55,18.35,18.38,113000.0,17.3059,17.3246,17.1378,17.1658,113000.0
2009-04-28 13:30:00,18.37,18.43,18.25,18.31,62000.0,17.1565,17.2125,17.0444,17.1004,62000.0
2009-04-28 14:00:00,18.33,18.55,18.33,18.49,121200.0,17.1191,17.3246,17.1191,17.2685,121200.0
2009-04-28 14:30:00,18.51,18.61,18.4,18.42,72200.0,17.2872,17.3806,17.1845,17.2032,72200.0
2009-04-28 15:00:00,18.42,18.46,18.28,18.28,91400.0,17.2032,17.2405,17.0724,17.0724,91400.0
2009-04-28 15:30:00,18.27,18.36,18.13,18.2,134800.0,17.0631,17.1471,16.9323,16.9977,134800.0
2009-04-29 09:30:00,18.43,18.9,18.4,18.85,127400.0,17.2125,17.6514,17.1845,17.6047,127400.0
2009-04-29 10:00:00,18.85,19.08,18.8,19.08,100400.0,17.6047,17.8196,17.558,17.8196,100400.0
2009-04-29 10:30:00,19.05,19.23,19.03,19.2,79200.0,17.7915,17.9596,17.7729,17.9316,79200.0
2009-04-29 11:00:00,19.23,19.58,19.17,19.55,119400.0,17.9596,18.2865,17.9036,18.2585,119400.0
2009-04-29 11:30:00,19.56,19.68,19.34,19.36,155800.0,18.2678,18.3799,18.0624,18.0811,155800.0
2009-04-29 12:00:00,19.36,19.41,19.18,19.41,90000.0,18.0811,18.1277,17.9129,18.1277,90000.0
2009-04-29 12:30:00,19.45,19.56,19.25,19.27,117600.0,18.1651,18.2678,17.9783,17.997,117600.0
2009-04-29 13:00:00,19.29,19.58,19.29,19.56,63000.0,18.0157,18.2865,18.0157,18.2678,63000.0
2009-04-29 13:30:00,19.56,19.62,19.5,19.5,55000.0,18.2678,18.3239,18.2118,18.2118,55000.0
2009-04-29 14:00:00,19.53,19.55,19.32,19.47,67600.0,18.2398,18.2585,18.0437,18.1838,67600.0
2009-04-29 14:30:00,19.5,19.65,19.41,19.52,134000.0,18.2118,18.3519,18.1277,18.2305,134000.0
2009-04-29 15:00:00,19.5,19.6,19.28,19.38,147600.0,18.2118,18.3052,18.0063,18.0997,147600.0
2009-04-29 15:30:00,19.38,19.51,19.24,19.41,220200.0,18.0997,18.2211,17.969,18.1277,220200.0
2009-04-30 09:30:00,19.66,19.78,19.37,19.78,69400.0,18.3612,18.4733,18.0904,18.4733,69400.0
2009-04-30 10:00:00,19.78,19.92,19.74,19.9,80200.0,18.4733,18.6041,18.4359,18.5854,80200.0
2009-04-30 10:30:00,19.93,19.97,19.72,19.82,70800.0,18.6134,18.6508,18.4173,18.5107,70800.0
2009-04-30 11:00:00,19.82,19.85,19.73,19.82,63000.0,18.5107,18.5387,18.4266,18.5107,63000.0
2009-04-30 11:30:00,19.8,19.86,19.6,19.61,55600.0,18.492,18.548,18.3052,18.3145,55600.0
2009-04-30 12:00:00,19.61,19.68,19.52,19.62,52800.0,18.3145,18.3799,18.2305,18.3239,52800.0
2009-04-30 12:30:00,19.61,19.61,19.22,19.24,52800.0,18.3145,18.3145,17.9503,17.969,52800.0
2009-04-30 13:00:00,19.25,19.37,19.09,19.13,35800.0,17.9783,18.0904,17.8289,17.8662,35800.0
2009-04-30 13:30:00,19.13,19.26,19.09,19.21,53200.0,17.8662,17.9877,17.8289,17.941,53200.0
2009-04-30 14:00:00,19.22,19.24,19.08,19.18,77200.0,17.9503,17.969,17.8196,17.9129,77200.0
2009-04-30 14:30:00,19.18,19.2,19.0,19.15,85400.0,17.9129,17.9316,17.7448,17.8849,85400.0
2009-04-30 15:00:00,19.15,19.18,18.96,19.06,124000.0,17.8849,17.9129,17.7075,17.8009,124000.0
2009-04-30 15:30:00,19.06,19.28,19.02,19.02,210600.0,17.8009,18.0063,17.7635,17.7635,210600.0
2009-05-01 09:30:00,18.93,19.11,18.61,19.05,59800.0,17.6795,17.8476,17.3806,17.7915,59800.0
2009-05-01 10:00:00,19.08,19.08,18.66,18.66,37200.0,17.8196,17.8196,17.4273,17.4273,37200.0
2009-05-01 10:30:00,18.66,18.87,18.62,18.78,32000.0,17.4273,17.6234,17.3899,17.5394,32000.0
2009-05-01 11:00:00,18.78,19.01,18.78,18.99,58400.0,17.5394,17.7542,17.5394,17.7355,58400.0
2009-05-01 11:30:00,18.98,19.02,18.81,18.81,90400.0,17.7262,17.7635,17.5674,17.5674,90400.0
2009-05-01 12:00:00,18.82,18.94,18.81,18.84,27800.0,17.5767,17.6888,17.5674,17.5954,27800.0
2009-05-01 12:30:00,18.81,19.01,18.79,18.89,48400.0,17.5674,17.7542,17.5487,17.6421,48400.0
2009-05-01 13:00:00,18.9,19.06,18.8,19.06,37800.0,17.6514,17.8009,17.558,17.8009,37800.0
2009-05-01 13:30:00,19.06,19.18,19.03,19.08,35400.0,17.8009,17.9129,17.7729,17.8196,35400.0
2009-05-01 14:00:00,19.07,19.11,18.93,18.97,47000.0,17.8102,17.8476,17.6795,17.7168,47000.0
2009-05-01 14:30:00,18.95,18.99,18.82,18.89,47600.0,17.6981,17.7355,17.5767,17.6421,47600.0
2009-05-01 15:00:00,18.89,18.97,18.7,18.77,82200.0,17.6421,17.7168,17.4647,17.53,82200.0
2009-05-01 15:30:00,18.75,18.96,18.68,18.93,163400.0,17.5114,17.7075,17.446,17.6795,163400.0
2009-05-04 09:30:00,19.3,19.3,19.06,19.24,59800.0,18.025,18.025,17.8009,17.969,59800.0
2009-05-04 10:00:00,19.24,19.65,19.22,19.6,84200.0,17.969,18.3519,17.9503,18.3052,84200.0
2009-05-04 10:30:00,19.57,19.59,19.43,19.47,29600.0,18.2772,18.2959,18.1464,18.1838,29600.0
2009-05-04 11:00:00,19.47,19.6,19.41,19.5,82600.0,18.1838,18.3052,18.1277,18.2118,82600.0
2009-05-04 11:30:00,19.5,19.58,19.48,19.49,48600.0,18.2118,18.2865,18.1931,18.2025,48600.0
2009-05-04 12:00:00,19.49,19.6,19.42,19.45,76400.0,18.2025,18.3052,18.1371,18.1651,76400.0
2009-05-04 12:30:00,19.46,19.56,19.46,19.56,24400.0,18.1744,18.2678,18.1744,18.2678,24400.0
2009-05-04 13:00:00,19.54,19.62,19.53,19.59,45400.0,18.2492,18.3239,18.2398,18.2959,45400.0
2009-05-04 13:30:00,19.61,19.69,19.58,19.63,43200.0,18.3145,18.3893,18.2865,18.3332,43200.0
2009-05-04 14:00:00,19.65,19.67,19.52,19.56,31000.0,18.3519,18.3706,18.2305,18.2678,31000.0
2009-05-04 14:30:00,19.57,19.6,19.48,19.52,43400.0,18.2772,18.3052,18.1931,18.2305,43400.0
2009-05-04 15:00:00,19.53,19.61,19.5,19.57,59200.0,18.2398,18.3145,18.2118,18.2772,59200.0
2009-05-04 15:30:00,19.58,19.75,19.51,19.73,182000.0,18.2865,18.4453,18.2211,18.4266,182000.0
2009-05-05 09:30:00,19.61,19.7,19.09,19.18,94600.0,18.3145,18.3986,17.8289,17.9129,94600.0
2009-05-05 10:00:00,19.18,19.25,19.15,19.22,132800.0,17.9129,17.9783,17.8849,17.9503,132800.0
2009-05-05 10:30:00,19.21,19.21,19.11,19.15,74600.0,17.941,17.941,17.8476,17.8849,74600.0
2009-05-05 11:00:00,19.08,19.15,19.02,19.06,38400.0,17.8196,17.8849,17.7635,17.8009,38400.0
2009-05-05 11:30:00,19.05,19.2,19.05,19.11,38200.0,17.7915,17.9316,17.7915,17.8476,38200.0
2009-05-05 12:00:00,19.11,19.14,19.04,19.11,37400.0,17.8476,17.8756,17.7822,17.8476,37400.0
2009-05-05 12:30:00,19.11,19.19,19.07,19.16,64800.0,17.8476,17.9223,17.8102,17.8943,64800.0
2009-05-05 13:00:00,19.12,19.17,19.03,19.1,40000.0,17.8569,17.9036,17.7729,17.8382,40000.0
2009-05-05 13:30:00,19.11,19.19,19.08,19.15,88800.0,17.8476,17.9223,17.8196,17.8849,88800.0
2009-05-05 14:00:00,19.15,19.18,19.02,19.03,52400.0,17.8849,17.9129,17.7635,17.7729,52400.0
2009-05-05 14:30:00,19.02,19.16,19.0,19.1,40400.0,17.7635,17.8943,17.7448,17.8382,40400.0
2009-05-05 15:00:00,19.08,19.23,19.08,19.19,70600.0,17.8196,17.9596,17.8196,17.9223,70600.0
2009-05-05 15:30:00,19.18,19.25,19.16,19.23,169800.0,17.9129,17.9783,17.8943,17.9596,169800.0
2009-05-06 09:30:00,19.36,19.45,19.25,19.35,187200.0,18.0811,18.1651,17.9783,18.0717,187200.0
2009-05-06 10:00:00,19.39,19.39,18.91,18.92,57200.0,18.1091,18.1091,17.6608,17.6701,57200.0
2009-05-06 10:30:00,18.92,19.16,18.91,19.12,60400.0,17.6701,17.8943,17.6608,17.8569,60400.0
2009-05-06 11:00:00,19.11,19.12,19.02,19.11,35400.0,17.8476,17.8569,17.7635,17.8476,35400.0
2009-05-06 11:30:00,19.12,19.19,19.08,19.18,29200.0,17.8569,17.9223,17.8196,17.9129,29200.0
2009-05-06 12:00:00,19.18,19.45,19.18,19.45,25000.0,17.9129,18.1651,17.9129,18.1651,25000.0
2009-05-06 12:30:00,19.43,19.43,19.22,19.22,13800.0,18.1464,18.1464,17.9503,17.9503,13800.0
2009-05-06 13:00:00,19.23,19.24,19.06,19.06,29000.0,17.9596,17.969,17.8009,17.8009,29000.0
2009-05-06 13:30:00,19.05,19.3,19.02,19.29,29600.0,17.7915,18.025,17.7635,18.0157,29600.0
2009-05-06 14:00:00,19.3,19.4,19.22,19.39,26400.0,18.025,18.1184,17.9503,18.1091,26400.0
2009-05-06 14:30:00,19.41,19.48,19.31,19.35,48800.0,18.1277,18.1931,18.0344,18.0717,48800.0
2009-05-06 15:00:00,19.35,19.39,19.17,19.25,55400.0,18.0717,18.1091,17.9036,17.9783,55400.0
2009-05-06 15:30:00,19.27,19.46,19.15,19.38,165600.0,17.997,18.1744,17.8849,18.0997,165600.0
2009-05-07 09:30:00,19.6,19.63,19.26,19.27,59800.0,18.3052,18.3332,17.9877,17.997,59800.0
2009-05-07 10:00:00,19.25,19.29,18.97,19.01,69200.0,17.9783,18.0157,17.7168,17.7542,69200.0
2009-05-07 10:30:00,19.01,19.05,18.89,19.0,60400.0,17.7542,17.7915,17.6421,17.7448,60400.0
2009-05-07 11:00:00,19.0,19.04,18.92,18.93,70800.0,17.7448,17.7822,17.6701,17.6795,70800.0
2009-05-07 11:30:00,18.94,19.04,18.89,19.01,29800.0,17.6888,17.7822,17.6421,17.7542,29800.0
2009-05-07 12:00:00,19.02,19.1,18.93,18.95,31000.0,17.7635,17.8382,17.6795,17.6981,31000.0
2009-05-07 12:30:00,18.93,19.09,18.92,19.06,29200.0,17.6795,17.8289,17.6701,17.8009,29200.0
2009-05-07 13:00:00,19.04,19.08,18.86,18.88,34000.0,17.7822,17.8196,17.6141,17.6328,34000.0
2009-05-07 13:30:00,18.91,18.91,18.68,18.76,50200.0,17.6608,17.6608,17.446,17.5207,50200.0
2009-05-07 14:00:00,18.75,18.77,18.64,18.75,75800.0,17.5114,17.53,17.4086,17.5114,75800.0
2009-05-07 14:30:00,18.75,18.8,18.63,18.74,91200.0,17.5114,17.558,17.3993,17.502,91200.0
2009-05-07 15:00:00,18.75,18.82,18.68,18.77,109600.0,17.5114,17.5767,17.446,17.53,109600.0
2009-05-07 15:30:00,18.74,18.86,18.59,18.79,147200.0,17.502,17.6141,17.3619,17.5487,147200.0
2009-05-08 09:30:00,18.98,19.48,18.98,19.21,64600.0,17.7262,18.1931,17.7262,17.941,64600.0
2009-05-08 10:00:00,19.15,19.17,18.73,18.82,37400.0,17.8849,17.9036,17.4927,17.5767,37400.0
2009-05-08 10:30:00,18.83,18.96,18.73,18.82,36000.0,17.5861,17.7075,17.4927,17.5767,36000.0
2009-05-08 11:00:00,18.85,19.08,18.85,19.0,23600.0,17.6047,17.8196,17.6047,17.7448,23600.0
2009-05-08 11:30:00,19.02,19.17,19.02,19.16,32400.0,17.7635,17.9036,17.7635,17.8943,32400.0
2009-05-08 12:00:00,19.18,19.34,19.17,19.25,18800.0,17.9129,18.0624,17.9036,17.9783,18800.0
2009-05-08 12:30:00,19.28,19.33,19.11,19.26,31800.0,18.0063,18.053,17.8476,17.9877,31800.0
2009-05-08 13:00:00,19.25,19.32,19.21,19.22,36600.0,17.9783,18.0437,17.941,17.9503,36600.0
2009-05-08 13:30:00,19.22,19.33,19.11,19.27,87600.0,17.9503,18.053,17.8476,17.997,87600.0
2009-05-08 14:00:00,19.27,19.52,19.27,19.43,116600.0,17.997,18.2305,17.997,18.1464,116600.0
2009-05-08 14:30:00,19.44,19.47,19.34,19.34,65200.0,18.1558,18.1838,18.0624,18.0624,65200.0
2009-05-08 15:00:00,19.33,19.4,19.23,19.36,57600.0,18.053,18.1184,17.9596,18.0811,57600.0
2009-05-08 15:30:00,19.34,19.45,19.27,19.42,110800.0,18.0624,18.1651,17.997,18.1371,110800.0
2009-05-11 09:30:00,18.92,18.93,18.4,18.6,53600.0,17.6701,17.6795,17.1845,17.3713,53600.0
2009-05-11 10:00:00,18.58,18.82,18.51,18.63,69400.0,17.3526,17.5767,17.2872,17.3993,69400.0
2009-05-11 10:30:00,18.61,18.75,18.54,18.56,46400.0,17.3806,17.5114,17.3152,17.3339,46400.0
2009-05-11 11:00:00,18.57,18.61,18.33,18.33,41800.0,17.3432,17.3806,17.1191,17.1191,41800.0
2009-05-11 11:30:00,18.33,18.34,18.22,18.27,45600.0,17.1191,17.1284,17.0164,17.0631,45600.0
2009-05-11 12:00:00,18.23,18.41,18.2,18.37,31600.0,17.0257,17.1938,16.9977,17.1565,31600.0
2009-05-11 12:30:00,18.36,18.43,18.31,18.33,35600.0,17.1471,17.2125,17.1004,17.1191,35600.0
2009-05-11 13:00:00,18.33,18.44,18.21,18.38,76200.0,17.1191,17.2218,17.007,17.1658,76200.0
2009-05-11 13:30:00,18.38,18.55,18.37,18.43,57000.0,17.1658,17.3246,17.1565,17.2125,57000.0
2009-05-11 14:00:00,18.43,18.45,18.3,18.4,60200.0,17.2125,17.2312,17.0911,17.1845,60200.0
2009-05-11 14:30:00,18.38,18.5,18.35,18.47,48600.0,17.1658,17.2779,17.1378,17.2498,48600.0
2009-05-11 15:00:00,18.47,18.53,18.33,18.39,106400.0,17.2498,17.3059,17.1191,17.1751,106400.0
2009-05-11 15:30:00,18.38,18.5,18.32,18.43,185200.0,17.1658,17.2779,17.1098,17.2125,185200.0
2009-05-12 09:30:00,18.58,18.59,18.0,18.13,99400.0,17.3526,17.3619,16.8109,16.9323,99400.0
2009-05-12 10:00:00,18.12,18.26,17.93,17.93,105400.0,16.923,17.0537,16.7455,16.7455,105400.0
2009-05-12 10:30:00,17.93,17.93,17.75,17.85,72400.0,16.7455,16.7455,16.5774,16.6708,72400.0
2009-05-12 11:00:00,17.86,17.97,17.65,17.67,53200.0,16.6801,16.7829,16.484,16.5027,53200.0
2009-05-12 11:30:00,17.68,17.79,17.66,17.79,63400.0,16.512,16.6148,16.4934,16.6148,63400.0
2009-05-12 12:00:00,17.81,17.83,17.62,17.71,46200.0,16.6334,16.6521,16.456,16.5401,46200.0
2009-05-12 12:30:00,17.71,17.74,17.48,17.5,92200.0,16.5401,16.5681,16.3252,16.3439,92200.0
2009-05-12 13:00:00,17.5,17.57,17.41,17.46,106600.0,16.3439,16.4093,16.2599,16.3066,106600.0
2009-05-12 13:30:00,17.48,17.55,17.43,17.43,115200.0,16.3252,16.3906,16.2786,16.2786,115200.0
2009-05-12 14:00:00,17.43,17.54,17.42,17.45,86000.0,16.2786,16.3813,16.2692,16.2972,86000.0
2009-05-12 14:30:00,17.47,17.77,17.43,17.71,108200.0,16.3159,16.5961,16.2786,16.5401,108200.0
2009-05-12 15:00:00,17.73,18.08,17.73,17.99,204800.0,16.5587,16.8856,16.5587,16.8016,204800.0
2009-05-12 15:30:00,17.99,18.01,17.8,17.91,229600.0,16.8016,16.8202,16.6241,16.7268,229600.0
2009-05-13 09:30:00,17.57,17.57,17.12,17.24,82600.0,16.414,16.414,15.9937,16.1058,82600.0
2009-05-13 10:00:00,17.25,17.43,17.12,17.35,82600.0,16.1151,16.2833,15.9937,16.2085,82600.0
2009-05-13 10:30:00,17.35,17.36,17.18,17.27,45200.0,16.2085,16.2179,16.0497,16.1338,45200.0
2009-05-13 11:00:00,17.27,17.37,17.18,17.36,106800.0,16.1338,16.2272,16.0497,16.2179,106800.0
2009-05-13 11:30:00,17.35,17.41,17.15,17.27,126600.0,16.2085,16.2646,16.0217,16.1338,126600.0
2009-05-13 12:00:00,17.22,17.41,17.2,17.38,80600.0,16.0871,16.2646,16.0684,16.2365,80600.0
2009-05-13 12:30:00,17.36,17.42,17.25,17.27,108200.0,16.2179,16.2739,16.1151,16.1338,108200.0
2009-05-13 13:00:00,17.27,17.36,17.22,17.23,190400.0,16.1338,16.2179,16.0871,16.0964,190400.0
2009-05-13 13:30:00,17.23,17.33,17.15,17.32,76400.0,16.0964,16.1898,16.0217,16.1805,76400.0
2009-05-13 14:00:00,17.34,17.35,17.16,17.28,115600.0,16.1992,16.2085,16.031,16.1431,115600.0
2009-05-13 14:30:00,17.26,17.37,17.25,17.36,86200.0,16.1244,16.2272,16.1151,16.2179,86200.0
2009-05-13 15:00:00,17.38,17.42,17.25,17.32,129000.0,16.2365,16.2739,16.1151,16.1805,129000.0
2009-05-13 15:30:00,17.33,17.46,17.3,17.33,275600.0,16.1898,16.3113,16.1618,16.1898,275600.0
2009-05-14 09:30:00,17.44,17.75,17.25,17.32,97800.0,16.2926,16.5822,16.1151,16.1805,97800.0
2009-05-14 10:00:00,17.32,17.54,17.25,17.27,103000.0,16.1805,16.386,16.1151,16.1338,103000.0
2009-05-14 10:30:00,17.26,17.43,17.26,17.35,104800.0,16.1244,16.2833,16.1244,16.2085,104800.0
2009-05-14 11:00:00,17.34,17.51,17.34,17.47,70800.0,16.1992,16.358,16.1992,16.3206,70800.0
2009-05-14 11:30:00,17.49,17.51,17.36,17.39,60400.0,16.3393,16.358,16.2179,16.2459,60400.0
2009-05-14 12:00:00,17.39,17.46,17.38,17.42,36400.0,16.2459,16.3113,16.2365,16.2739,36400.0
2009-05-14 12:30:00,17.42,17.56,17.42,17.5,56800.0,16.2739,16.4047,16.2739,16.3487,56800.0
2009-05-14 13:00:00,17.5,17.6,17.43,17.45,104000.0,16.3487,16.4421,16.2833,16.3019,104000.0
2009-05-14 13:30:00,17.43,17.55,17.43,17.47,79600.0,16.2833,16.3954,16.2833,16.3206,79600.0
2009-05-14 14:00:00,17.49,17.58,17.49,17.51,48600.0,16.3393,16.4234,16.3393,16.358,48600.0
2009-05-14 14:30:00,17.52,17.58,17.43,17.48,93600.0,16.3673,16.4234,16.2833,16.33,93600.0
2009-05-14 15:00:00,17.48,17.5,17.38,17.43,82000.0,16.33,16.3487,16.2365,16.2833,82000.0
2009-05-14 15:30:00,17.43,17.43,17.18,17.19,283400.0,16.2833,16.2833,16.0497,16.059,283400.0
2009-05-15 09:30:00,17.18,17.43,17.05,17.17,129200.0,16.0497,16.2833,15.9283,16.0404,129200.0
2009-05-15 10:00:00,17.16,17.22,17.05,17.18,140000.0,16.031,16.0871,15.9283,16.0497,140000.0
2009-05-15 10:30:00,17.18,17.35,17.15,17.33,111600.0,16.0497,16.2085,16.0217,16.1898,111600.0
2009-05-15 11:00:00,17.32,17.35,17.25,17.31,100600.0,16.1805,16.2085,16.1151,16.1712,100600.0
2009-05-15 11:30:00,17.29,17.38,17.08,17.1,150600.0,16.1525,16.2365,15.9563,15.975,150600.0
2009-05-15 12:00:00,17.1,17.15,17.0,17.13,104600.0,15.975,16.0217,15.8815,16.003,104600.0
2009-05-15 12:30:00,17.12,17.12,16.9,16.93,102400.0,15.9937,15.9937,15.7881,15.8162,102400.0
2009-05-15 13:00:00,16.95,16.95,16.82,16.85,35200.0,15.8348,15.8348,15.7134,15.7414,35200.0
2009-05-15 13:30:00,16.85,16.91,16.81,16.89,49600.0,15.7414,15.7975,15.704,15.7788,49600.0
2009-05-15 14:00:00,16.88,17.0,16.84,16.95,91000.0,15.7694,15.8815,15.7321,15.8348,91000.0
2009-05-15 14:30:00,16.95,16.95,16.85,16.95,83800.0,15.8348,15.8348,15.7414,15.8348,83800.0
2009-05-15 15:00:00,16.93,17.07,16.86,17.05,86200.0,15.8162,15.9469,15.7508,15.9283,86200.0
2009-05-15 15:30:00,17.06,17.09,16.95,16.99,164800.0,15.9376,15.9656,15.8348,15.8722,164800.0
2009-05-18 09:30:00,17.15,17.49,17.1,17.3,98200.0,16.0217,16.3393,15.975,16.1618,98200.0
2009-05-18 10:00:00,17.28,17.45,17.17,17.38,90800.0,16.1431,16.3019,16.0404,16.2365,90800.0
2009-05-18 10:30:00,17.38,17.66,17.38,17.55,43000.0,16.2365,16.4981,16.2365,16.3954,43000.0
2009-05-18 11:00:00,17.58,17.61,17.43,17.59,75000.0,16.4234,16.4514,16.2833,16.4327,75000.0
2009-05-18 11:30:00,17.59,17.6,17.51,17.52,63200.0,16.4327,16.4421,16.358,16.3673,63200.0
2009-05-18 12:00:00,17.53,17.65,17.53,17.64,90400.0,16.3767,16.4888,16.3767,16.4794,90400.0
2009-05-18 12:30:00,17.64,17.71,17.59,17.65,53400.0,16.4794,16.5448,16.4327,16.4888,53400.0
2009-05-18 13:00:00,17.65,17.79,17.61,17.77,63800.0,16.4888,16.6196,16.4514,16.6009,63800.0
2009-05-18 13:30:00,17.78,17.82,17.66,17.8,60800.0,16.6102,16.6476,16.4981,16.6289,60800.0
2009-05-18 14:00:00,17.78,17.86,17.69,17.71,70000.0,16.6102,16.685,16.5262,16.5448,70000.0
2009-05-18 14:30:00,17.71,17.89,17.71,17.85,59200.0,16.5448,16.713,16.5448,16.6756,59200.0
2009-05-18 15:00:00,17.84,17.88,17.75,17.83,138400.0,16.6663,16.7036,16.5822,16.6569,138400.0
2009-05-18 15:30:00,17.84,17.97,17.77,17.89,192200.0,16.6663,16.7877,16.6009,16.713,192200.0
2009-05-19 09:30:00,17.89,18.05,17.57,17.6,120200.0,16.713,16.8625,16.414,16.4421,120200.0
2009-05-19 10:00:00,17.56,17.85,17.52,17.82,61200.0,16.4047,16.6756,16.3673,16.6476,61200.0
2009-05-19 10:30:00,17.85,18.0,17.83,17.95,72000.0,16.6756,16.8158,16.6569,16.769,72000.0
2009-05-19 11:00:00,17.95,18.0,17.88,17.99,199000.0,16.769,16.8158,16.7036,16.8064,199000.0
2009-05-19 11:30:00,18.03,18.13,17.99,18.1,166600.0,16.8438,16.9372,16.8064,16.9092,166600.0
2009-05-19 12:00:00,18.1,18.18,18.06,18.1,164400.0,16.9092,16.9839,16.8718,16.9092,164400.0
2009-05-19 12:30:00,18.1,18.11,17.99,17.99,145200.0,16.9092,16.9185,16.8064,16.8064,145200.0
2009-05-19 13:00:00,17.97,18.11,17.95,18.07,173600.0,16.7877,16.9185,16.769,16.8811,173600.0
2009-05-19 13:30:00,18.1,18.13,18.04,18.08,177200.0,16.9092,16.9372,16.8531,16.8905,177200.0
2009-05-19 14:00:00,18.09,18.25,18.05,18.25,39600.0,16.8998,17.0493,16.8625,17.0493,39600.0
2009-05-19 14:30:00,18.25,18.4,18.25,18.32,76000.0,17.0493,17.1894,17.0493,17.1147,76000.0
2009-05-19 15:00:00,18.33,18.36,18.2,18.25,146800.0,17.124,17.1521,17.0026,17.0493,146800.0
2009-05-19 15:30:00,18.26,18.27,18.07,18.1,140000.0,17.0586,17.068,16.8811,16.9092,140000.0
2009-05-20 09:30:00,18.23,18.48,18.13,18.48,69600.0,17.0306,17.2642,16.9372,17.2642,69600.0
2009-05-20 10:00:00,18.48,18.81,18.48,18.79,118200.0,17.2642,17.5725,17.2642,17.5538,118200.0
2009-05-20 10:30:00,18.79,18.85,18.63,18.67,124800.0,17.5538,17.6098,17.4043,17.4417,124800.0
2009-05-20 11:00:00,18.66,18.68,18.53,18.55,108200.0,17.4323,17.451,17.3109,17.3296,108200.0
2009-05-20 11:30:00,18.57,18.65,18.43,18.44,152800.0,17.3483,17.423,17.2175,17.2268,152800.0
2009-05-20 12:00:00,18.44,18.51,18.39,18.5,92200.0,17.2268,17.2922,17.1801,17.2829,92200.0
2009-05-20 12:30:00,18.49,18.49,18.3,18.3,79200.0,17.2735,17.2735,17.096,17.096,79200.0
2009-05-20 13:00:00,18.31,18.33,18.23,18.32,32400.0,17.1054,17.124,17.0306,17.1147,32400.0
2009-05-20 13:30:00,18.36,18.45,18.35,18.4,25000.0,17.1521,17.2361,17.1427,17.1894,25000.0
2009-05-20 14:00:00,18.38,18.45,18.24,18.39,64200.0,17.1708,17.2361,17.04,17.1801,64200.0
2009-05-20 14:30:00,18.38,18.41,18.28,18.34,27000.0,17.1708,17.1988,17.0773,17.1334,27000.0
2009-05-20 15:00:00,18.32,18.32,18.09,18.11,49400.0,17.1147,17.1147,16.8998,16.9185,49400.0
2009-05-20 15:30:00,18.1,18.18,17.92,18.0,127800.0,16.9092,16.9839,16.741,16.8158,127800.0
2009-05-21 09:30:00,17.79,17.79,17.39,17.54,91000.0,16.6196,16.6196,16.2459,16.386,91000.0
2009-05-21 10:00:00,17.5,17.58,17.36,17.42,161800.0,16.3487,16.4234,16.2179,16.2739,161800.0
2009-05-21 10:30:00,17.4,17.49,17.38,17.38,75800.0,16.2552,16.3393,16.2365,16.2365,75800.0
2009-05-21 11:00:00,17.38,17.39,17.23,17.29,47000.0,16.2365,16.2459,16.0964,16.1525,47000.0
2009-05-21 11:30:00,17.26,17.4,17.24,17.38,67400.0,16.1244,16.2552,16.1058,16.2365,67400.0
2009-05-21 12:00:00,17.4,17.41,17.15,17.15,53000.0,16.2552,16.2646,16.0217,16.0217,53000.0
2009-05-21 12:30:00,17.18,17.28,17.13,17.21,36200.0,16.0497,16.1431,16.003,16.0777,36200.0
2009-05-21 13:00:00,17.22,17.3,17.17,17.18,27600.0,16.0871,16.1618,16.0404,16.0497,27600.0
2009-05-21 13:30:00,17.17,17.35,17.13,17.33,67200.0,16.0404,16.2085,16.003,16.1898,67200.0
2009-05-21 14:00:00,17.34,17.34,17.16,17.25,86400.0,16.1992,16.1992,16.031,16.1151,86400.0
2009-05-21 14:30:00,17.23,17.31,17.18,17.3,111400.0,16.0964,16.1712,16.0497,16.1618,111400.0
2009-05-21 15:00:00,17.3,17.37,17.25,17.32,61200.0,16.1618,16.2272,16.1151,16.1805,61200.0
2009-05-21 15:30:00,17.35,17.49,17.33,17.47,166800.0,16.2085,16.3393,16.1898,16.3206,166800.0
2009-05-22 09:30:00,17.67,17.75,17.17,17.24,56000.0,16.5075,16.5822,16.0404,16.1058,56000.0
2009-05-22 10:00:00,17.24,17.43,17.2,17.37,77200.0,16.1058,16.2833,16.0684,16.2272,77200.0
2009-05-22 10:30:00,17.37,17.43,17.24,17.39,58400.0,16.2272,16.2833,16.1058,16.2459,58400.0
2009-05-22 11:00:00,17.4,17.49,17.32,17.36,48400.0,16.2552,16.3393,16.1805,16.2179,48400.0
2009-05-22 11:30:00,17.36,17.39,17.22,17.23,36800.0,16.2179,16.2459,16.0871,16.0964,36800.0
2009-05-22 12:00:00,17.28,17.36,17.27,17.31,64400.0,16.1431,16.2179,16.1338,16.1712,64400.0
2009-05-22 12:30:00,17.29,17.43,17.29,17.41,57000.0,16.1525,16.2833,16.1525,16.2646,57000.0
2009-05-22 13:00:00,17.42,17.46,17.35,17.41,101000.0,16.2739,16.3113,16.2085,16.2646,101000.0
2009-05-22 13:30:00,17.4,17.42,17.31,17.35,88000.0,16.2552,16.2739,16.1712,16.2085,88000.0
2009-05-22 14:00:00,17.36,17.38,17.28,17.32,28600.0,16.2179,16.2365,16.1431,16.1805,28600.0
2009-05-22 14:30:00,17.3,17.34,17.28,17.33,57000.0,16.1618,16.1992,16.1431,16.1898,57000.0
2009-05-22 15:00:00,17.33,17.41,17.18,17.22,45200.0,16.1898,16.2646,16.0497,16.0871,45200.0
2009-05-22 15:30:00,17.21,17.31,17.04,17.06,123600.0,16.0777,16.1712,15.9189,15.9376,123600.0
2009-05-26 09:30:00,16.75,17.1,16.54,17.06,71200.0,15.648,15.975,15.4518,15.9376,71200.0
2009-05-26 10:00:00,17.11,17.51,17.1,17.47,102000.0,15.9843,16.358,15.975,16.3206,102000.0
2009-05-26 10:30:00,17.48,17.61,17.47,17.57,51600.0,16.33,16.4514,16.3206,16.414,51600.0
2009-05-26 11:00:00,17.54,17.64,17.52,17.61,37600.0,16.386,16.4794,16.3673,16.4514,37600.0
2009-05-26 11:30:00,17.62,17.72,17.55,17.69,65000.0,16.4608,16.5542,16.3954,16.5262,65000.0
2009-05-26 12:00:00,17.69,17.71,17.63,17.71,66200.0,16.5262,16.5448,16.4701,16.5448,66200.0
2009-05-26 12:30:00,17.71,17.71,17.58,17.59,92200.0,16.5448,16.5448,16.4234,16.4327,92200.0
2009-05-26 13:00:00,17.59,17.68,17.59,17.66,61600.0,16.4327,16.5168,16.4327,16.4981,61600.0
2009-05-26 13:30:00,17.66,17.68,17.57,17.61,76000.0,16.4981,16.5168,16.414,16.4514,76000.0
2009-05-26 14:00:00,17.61,17.7,17.58,17.62,57000.0,16.4514,16.5355,16.4234,16.4608,57000.0
2009-05-26 14:30:00,17.65,17.7,17.56,17.58,51600.0,16.4888,16.5355,16.4047,16.4234,51600.0
2009-05-26 15:00:00,17.58,17.67,17.49,17.53,54200.0,16.4234,16.5075,16.3393,16.3767,54200.0
2009-05-26 15:30:00,17.52,17.65,17.47,17.61,134200.0,16.3673,16.4888,16.3206,16.4514,134200.0
2009-05-27 09:30:00,17.55,17.55,17.32,17.45,58200.0,16.3954,16.3954,16.1805,16.3019,58200.0
2009-05-27 10:00:00,17.45,17.93,17.45,17.89,169200.0,16.3019,16.7504,16.3019,16.713,169200.0
2009-05-27 10:30:00,17.86,17.87,17.61,17.71,90200.0,16.685,16.6943,16.4514,16.5448,90200.0
2009-05-27 11:00:00,17.7,17.7,17.58,17.65,37200.0,16.5355,16.5355,16.4234,16.4888,37200.0
2009-05-27 11:30:00,17.63,17.7,17.63,17.67,27200.0,16.4701,16.5355,16.4701,16.5075,27200.0
2009-05-27 12:00:00,17.68,17.74,17.63,17.66,59200.0,16.5168,16.5729,16.4701,16.4981,59200.0
2009-05-27 12:30:00,17.64,17.67,17.51,17.53,83800.0,16.4794,16.5075,16.358,16.3767,83800.0
2009-05-27 13:00:00,17.56,17.59,17.46,17.49,65000.0,16.4047,16.4327,16.3113,16.3393,65000.0
2009-05-27 13:30:00,17.49,17.49,17.2,17.28,48400.0,16.3393,16.3393,16.0684,16.1431,48400.0
2009-05-27 14:00:00,17.28,17.28,17.21,17.27,42400.0,16.1431,16.1431,16.0777,16.1338,42400.0
2009-05-27 14:30:00,17.27,17.39,17.21,17.29,55600.0,16.1338,16.2459,16.0777,16.1525,55600.0
2009-05-27 15:00:00,17.3,17.41,17.15,17.2,64200.0,16.1618,16.2646,16.0217,16.0684,64200.0
2009-05-27 15:30:00,17.2,17.33,17.15,17.29,202000.0,16.0684,16.1898,16.0217,16.1525,202000.0
2009-05-28 09:30:00,17.5,17.61,17.19,17.19,46000.0,16.3487,16.4514,16.059,16.059,46000.0
2009-05-28 10:00:00,17.11,17.14,16.75,16.9,75200.0,15.9843,16.0123,15.648,15.7881,75200.0
2009-05-28 10:30:00,16.88,17.05,16.86,17.05,29000.0,15.7694,15.9283,15.7508,15.9283,29000.0
2009-05-28 11:00:00,17.03,17.27,17.03,17.11,38000.0,15.9096,16.1338,15.9096,15.9843,38000.0
2009-05-28 11:30:00,17.11,17.27,17.1,17.27,17400.0,15.9843,16.1338,15.975,16.1338,17400.0
2009-05-28 12:00:00,17.28,17.29,17.04,17.11,52000.0,16.1431,16.1525,15.9189,15.9843,52000.0
2009-05-28 12:30:00,17.08,17.14,17.08,17.11,52800.0,15.9563,16.0123,15.9563,15.9843,52800.0
2009-05-28 13:00:00,17.09,17.45,17.08,17.42,106600.0,15.9656,16.3019,15.9563,16.2739,106600.0
2009-05-28 13:30:00,17.43,17.5,17.4,17.5,98600.0,16.2833,16.3487,16.2552,16.3487,98600.0
2009-05-28 14:00:00,17.5,17.61,17.43,17.52,64800.0,16.3487,16.4514,16.2833,16.3673,64800.0
2009-05-28 14:30:00,17.52,17.62,17.46,17.52,45000.0,16.3673,16.4608,16.3113,16.3673,45000.0
2009-05-28 15:00:00,17.52,17.58,17.36,17.46,95000.0,16.3673,16.4234,16.2179,16.3113,95000.0
2009-05-28 15:30:00,17.47,17.55,17.4,17.49,173000.0,16.3206,16.3954,16.2552,16.3393,173000.0
2009-05-29 09:30:00,17.52,17.75,17.31,17.68,89600.0,16.3673,16.5822,16.1712,16.5168,89600.0
2009-05-29 10:00:00,17.65,17.88,17.64,17.81,100400.0,16.4888,16.7036,16.4794,16.6383,100400.0
2009-05-29 10:30:00,17.8,17.82,17.69,17.7,132400.0,16.6289,16.6476,16.5262,16.5355,132400.0
2009-05-29 11:00:00,17.71,17.73,17.5,17.53,66000.0,16.5448,16.5635,16.3487,16.3767,66000.0
2009-05-29 11:30:00,17.53,17.57,17.47,17.5,76000.0,16.3767,16.414,16.3206,16.3487,76000.0
2009-05-29 12:00:00,17.5,17.63,17.48,17.62,34000.0,16.3487,16.4701,16.33,16.4608,34000.0
2009-05-29 12:30:00,17.64,17.67,17.58,17.58,37400.0,16.4794,16.5075,16.4234,16.4234,37400.0
2009-05-29 13:00:00,17.58,17.68,17.58,17.67,33400.0,16.4234,16.5168,16.4234,16.5075,33400.0
2009-05-29 13:30:00,17.68,17.78,17.68,17.75,26800.0,16.5168,16.6102,16.5168,16.5822,26800.0
2009-05-29 14:00:00,17.74,17.77,17.74,17.75,51400.0,16.5729,16.6009,16.5729,16.5822,51400.0
2009-05-29 14:30:00,17.75,17.75,17.58,17.66,46400.0,16.5822,16.5822,16.4234,16.4981,46400.0
2009-05-29 15:00:00,17.68,17.71,17.61,17.7,77800.0,16.5168,16.5448,16.4514,16.5355,77800.0
2009-05-29 15:30:00,17.68,17.77,17.6,17.77,184000.0,16.5168,16.6009,16.4421,16.6009,184000.0
2009-06-01 09:30:00,18.23,18.24,17.91,18.18,54600.0,17.0306,17.04,16.7317,16.9839,54600.0
2009-06-01 10:00:00,18.16,18.57,18.16,18.5,59600.0,16.9652,17.3483,16.9652,17.2829,59600.0
2009-06-01 10:30:00,18.49,18.53,18.39,18.46,33000.0,17.2735,17.3109,17.1801,17.2455,33000.0
2009-06-01 11:00:00,18.47,18.55,18.45,18.5,144800.0,17.2548,17.3296,17.2361,17.2829,144800.0
2009-06-01 11:30:00,18.5,18.57,18.48,18.55,57200.0,17.2829,17.3483,17.2642,17.3296,57200.0
2009-06-01 12:00:00,18.55,18.61,18.49,18.61,84400.0,17.3296,17.3856,17.2735,17.3856,84400.0
2009-06-01 12:30:00,18.61,18.64,18.55,18.56,52800.0,17.3856,17.4136,17.3296,17.3389,52800.0
2009-06-01 13:00:00,18.56,18.61,18.43,18.43,60800.0,17.3389,17.3856,17.2175,17.2175,60800.0
2009-06-01 13:30:00,18.43,18.49,18.35,18.4,147600.0,17.2175,17.2735,17.1427,17.1894,147600.0
2009-06-01 14:00:00,18.4,18.44,18.32,18.4,55200.0,17.1894,17.2268,17.1147,17.1894,55200.0
2009-06-01 14:30:00,18.4,18.42,18.25,18.28,83800.0,17.1894,17.2081,17.0493,17.0773,83800.0
2009-06-01 15:00:00,18.29,18.31,18.16,18.2,173000.0,17.0867,17.1054,16.9652,17.0026,173000.0
2009-06-01 15:30:00,18.21,18.39,18.2,18.3,183800.0,17.0119,17.1801,17.0026,17.096,183800.0
2009-06-02 09:30:00,18.24,18.41,18.17,18.32,73800.0,17.04,17.1988,16.9746,17.1147,73800.0
2009-06-02 10:00:00,18.36,18.61,18.35,18.45,86800.0,17.1521,17.3856,17.1427,17.2361,86800.0
2009-06-02 10:30:00,18.45,18.5,18.31,18.4,51200.0,17.2361,17.2829,17.1054,17.1894,51200.0
2009-06-02 11:00:00,18.4,18.58,18.34,18.56,45800.0,17.1894,17.3576,17.1334,17.3389,45800.0
2009-06-02 11:30:00,18.55,18.56,18.43,18.55,52200.0,17.3296,17.3389,17.2175,17.3296,52200.0
2009-06-02 12:00:00,18.55,18.58,18.4,18.4,52200.0,17.3296,17.3576,17.1894,17.1894,52200.0
2009-06-02 12:30:00,18.41,18.61,18.41,18.6,43200.0,17.1988,17.3856,17.1988,17.3763,43200.0
2009-06-02 13:00:00,18.61,18.67,18.58,18.66,76400.0,17.3856,17.4417,17.3576,17.4323,76400.0
2009-06-02 13:30:00,18.64,18.77,18.64,18.77,66000.0,17.4136,17.5351,17.4136,17.5351,66000.0
2009-06-02 14:00:00,18.77,18.9,18.75,18.86,80200.0,17.5351,17.6565,17.5164,17.6192,80200.0
2009-06-02 14:30:00,18.86,18.9,18.74,18.74,52200.0,17.6192,17.6565,17.5071,17.5071,52200.0
2009-06-02 15:00:00,18.75,18.82,18.74,18.78,104200.0,17.5164,17.5818,17.5071,17.5444,104200.0
2009-06-02 15:30:00,18.77,18.77,18.63,18.66,172200.0,17.5351,17.5351,17.4043,17.4323,172200.0
2009-06-03 09:30:00,18.36,18.58,18.29,18.31,42000.0,17.1521,17.3576,17.0867,17.1054,42000.0
2009-06-03 10:00:00,18.29,18.36,18.18,18.25,25400.0,17.0867,17.1521,16.9839,17.0493,25400.0
2009-06-03 10:30:00,18.28,18.28,18.14,18.18,97600.0,17.0773,17.0773,16.9465,16.9839,97600.0
2009-06-03 11:00:00,18.21,18.26,18.15,18.18,124000.0,17.0119,17.0586,16.9559,16.9839,124000.0
2009-06-03 11:30:00,18.18,18.18,18.01,18.02,50400.0,16.9839,16.9839,16.8251,16.8344,50400.0
2009-06-03 12:00:00,18.03,18.07,18.01,18.03,24000.0,16.8438,16.8811,16.8251,16.8438,24000.0
2009-06-03 12:30:00,18.03,18.07,17.85,17.86,226400.0,16.8438,16.8811,16.6756,16.685,226400.0
2009-06-03 13:00:00,17.86,17.88,17.81,17.84,65400.0,16.685,16.7036,16.6383,16.6663,65400.0
2009-06-03 13:30:00,17.83,17.86,17.79,17.8,10600.0,16.6569,16.685,16.6196,16.6289,10600.0
2009-06-03 14:00:00,17.8,17.94,17.78,17.91,23800.0,16.6289,16.7597,16.6102,16.7317,23800.0
2009-06-03 14:30:00,17.93,18.0,17.84,17.96,46800.0,16.7504,16.8158,16.6663,16.7784,46800.0
2009-06-03 15:00:00,17.95,18.02,17.93,17.95,89800.0,16.769,16.8344,16.7504,16.769,89800.0
2009-06-03 15:30:00,17.97,18.08,17.89,18.06,156400.0,16.7877,16.8905,16.713,16.8718,156400.0
2009-06-04 09:30:00,18.13,18.24,18.0,18.03,31800.0,16.9372,17.04,16.8158,16.8438,31800.0
2009-06-04 10:00:00,18.06,18.18,18.0,18.16,30400.0,16.8718,16.9839,16.8158,16.9652,30400.0
2009-06-04 10:30:00,18.16,18.36,18.11,18.35,103000.0,16.9652,17.1521,16.9185,17.1427,103000.0
2009-06-04 11:00:00,18.36,18.36,18.28,18.3,24400.0,17.1521,17.1521,17.0773,17.096,24400.0
2009-06-04 11:30:00,18.3,18.32,18.23,18.24,56200.0,17.096,17.1147,17.0306,17.04,56200.0
2009-06-04 12:00:00,18.18,18.18,18.14,18.16,52000.0,16.9839,16.9839,16.9465,16.9652,52000.0
2009-06-04 12:30:00,18.17,18.18,18.14,18.15,33200.0,16.9746,16.9839,16.9465,16.9559,33200.0
2009-06-04 13:00:00,18.15,18.21,18.14,18.17,48200.0,16.9559,17.0119,16.9465,16.9746,48200.0
2009-06-04 13:30:00,18.17,18.22,18.14,18.15,66800.0,16.9746,17.0213,16.9465,16.9559,66800.0
2009-06-04 14:00:00,18.16,18.18,18.09,18.1,75200.0,16.9652,16.9839,16.8998,16.9092,75200.0
2009-06-04 14:30:00,18.1,18.12,17.94,17.97,146600.0,16.9092,16.9279,16.7597,16.7877,146600.0
2009-06-04 15:00:00,17.98,18.07,17.92,18.06,115800.0,16.7971,16.8811,16.741,16.8718,115800.0
2009-06-04 15:30:00,18.06,18.11,17.99,18.07,237600.0,16.8718,16.9185,16.8064,16.8811,237600.0
2009-06-05 09:30:00,18.02,18.08,17.42,17.54,315800.0,16.8344,16.8905,16.2739,16.386,315800.0
2009-06-05 10:00:00,17.54,17.54,16.97,16.99,353800.0,16.386,16.386,15.8535,15.8722,353800.0
2009-06-05 10:30:00,16.99,17.46,16.94,17.46,393400.0,15.8722,16.3113,15.8255,16.3113,393400.0
2009-06-05 11:00:00,17.47,17.61,17.43,17.49,198800.0,16.3206,16.4514,16.2833,16.3393,198800.0
2009-06-05 11:30:00,17.5,17.5,17.28,17.31,219800.0,16.3487,16.3487,16.1431,16.1712,219800.0
2009-06-05 12:00:00,17.32,17.56,17.27,17.55,103800.0,16.1805,16.4047,16.1338,16.3954,103800.0
2009-06-05 12:30:00,17.53,17.6,17.5,17.59,47400.0,16.3767,16.4421,16.3487,16.4327,47400.0
2009-06-05 13:00:00,17.59,17.59,17.48,17.5,88000.0,16.4327,16.4327,16.33,16.3487,88000.0
2009-06-05 13:30:00,17.5,17.5,17.3,17.34,155800.0,16.3487,16.3487,16.1618,16.1992,155800.0
2009-06-05 14:00:00,17.32,17.34,17.13,17.18,167600.0,16.1805,16.1992,16.003,16.0497,167600.0
2009-06-05 14:30:00,17.17,17.28,17.15,17.27,113200.0,16.0404,16.1431,16.0217,16.1338,113200.0
2009-06-05 15:00:00,17.27,17.31,17.19,17.21,185800.0,16.1338,16.1712,16.059,16.0777,185800.0
2009-06-05 15:30:00,17.21,17.3,17.1,17.21,325000.0,16.0777,16.1618,15.975,16.0777,325000.0
2009-06-08 09:30:00,17.0,17.05,16.19,16.27,266200.0,15.8815,15.9283,15.1248,15.1996,266200.0
2009-06-08 10:00:00,16.27,16.45,16.2,16.34,377800.0,15.1996,15.3677,15.1342,15.265,377800.0
2009-06-08 10:30:00,16.35,16.53,16.33,16.41,129800.0,15.2743,15.4425,15.2556,15.3304,129800.0
2009-06-08 11:00:00,16.38,16.49,16.36,16.36,74600.0,15.3023,15.4051,15.2837,15.2837,74600.0
2009-06-08 11:30:00,16.39,16.52,16.35,16.5,85200.0,15.3117,15.4331,15.2743,15.4144,85200.0
2009-06-08 12:00:00,16.5,16.52,16.43,16.5,96200.0,15.4144,15.4331,15.349,15.4144,96200.0
2009-06-08 12:30:00,16.5,16.53,16.43,16.46,65000.0,15.4144,15.4425,15.349,15.3771,65000.0
2009-06-08 13:00:00,16.46,16.59,16.45,16.59,100200.0,15.3771,15.4985,15.3677,15.4985,100200.0
2009-06-08 13:30:00,16.57,16.64,16.54,16.58,32800.0,15.4798,15.5452,15.4518,15.4892,32800.0
2009-06-08 14:00:00,16.57,16.61,16.51,16.57,103000.0,15.4798,15.5172,15.4238,15.4798,103000.0
2009-06-08 14:30:00,16.57,16.68,16.55,16.67,85200.0,15.4798,15.5826,15.4612,15.5733,85200.0
2009-06-08 15:00:00,16.65,16.96,16.65,16.94,179000.0,15.5546,15.8442,15.5546,15.8255,179000.0
2009-06-08 15:30:00,16.93,17.08,16.88,16.91,263000.0,15.8162,15.9563,15.7694,15.7975,263000.0
2009-06-09 09:30:00,16.96,17.09,16.79,16.94,126800.0,15.8442,15.9656,15.6854,15.8255,126800.0
2009-06-09 10:00:00,16.95,17.0,16.82,16.89,55400.0,15.8348,15.8815,15.7134,15.7788,55400.0
2009-06-09 10:30:00,16.89,17.08,16.88,17.03,47200.0,15.7788,15.9563,15.7694,15.9096,47200.0
2009-06-09 11:00:00,17.03,17.06,16.93,17.0,53200.0,15.9096,15.9376,15.8162,15.8815,53200.0
2009-06-09 11:30:00,17.0,17.0,16.92,16.97,38400.0,15.8815,15.8815,15.8068,15.8535,38400.0
2009-06-09 12:00:00,16.97,17.06,16.97,17.04,43800.0,15.8535,15.9376,15.8535,15.9189,43800.0
2009-06-09 12:30:00,17.08,17.11,17.04,17.09,24000.0,15.9563,15.9843,15.9189,15.9656,24000.0
2009-06-09 13:00:00,17.1,17.18,17.07,17.16,50400.0,15.975,16.0497,15.9469,16.031,50400.0
2009-06-09 13:30:00,17.17,17.27,17.13,17.27,51600.0,16.0404,16.1338,16.003,16.1338,51600.0
2009-06-09 14:00:00,17.27,17.32,17.25,17.3,45400.0,16.1338,16.1805,16.1151,16.1618,45400.0
2009-06-09 14:30:00,17.32,17.35,17.24,17.28,57200.0,16.1805,16.2085,16.1058,16.1431,57200.0
2009-06-09 15:00:00,17.28,17.3,17.19,17.2,104800.0,16.1431,16.1618,16.059,16.0684,104800.0
2009-06-09 15:30:00,17.2,17.25,17.16,17.23,210200.0,16.0684,16.1151,16.031,16.0964,210200.0
2009-06-10 09:30:00,17.65,17.66,17.29,17.47,149000.0,16.4888,16.4981,16.1525,16.3206,149000.0
2009-06-10 10:00:00,17.48,17.64,17.34,17.61,371800.0,16.33,16.4794,16.1992,16.4514,371800.0
2009-06-10 10:30:00,17.61,17.8,17.6,17.67,309600.0,16.4514,16.6289,16.4421,16.5075,309600.0
2009-06-10 11:00:00,17.66,17.93,17.58,17.85,458600.0,16.4981,16.7504,16.4234,16.6756,458600.0
2009-06-10 11:30:00,17.84,17.85,17.63,17.64,126800.0,16.6663,16.6756,16.4701,16.4794,126800.0
2009-06-10 12:00:00,17.64,17.73,17.58,17.73,146600.0,16.4794,16.5635,16.4234,16.5635,146600.0
2009-06-10 12:30:00,17.72,17.8,17.71,17.75,141600.0,16.5542,16.6289,16.5448,16.5822,141600.0
2009-06-10 13:00:00,17.77,17.77,17.63,17.66,148800.0,16.6009,16.6009,16.4701,16.4981,148800.0
2009-06-10 13:30:00,17.66,17.67,17.49,17.56,102200.0,16.4981,16.5075,16.3393,16.4047,102200.0
2009-06-10 14:00:00,17.54,17.63,17.49,17.57,107000.0,16.386,16.4701,16.3393,16.414,107000.0
2009-06-10 14:30:00,17.57,17.76,17.53,17.72,84400.0,16.414,16.5915,16.3767,16.5542,84400.0
2009-06-10 15:00:00,17.73,17.81,17.58,17.68,429400.0,16.5635,16.6383,16.4234,16.5168,429400.0
2009-06-10 15:30:00,17.68,17.97,17.68,17.91,386200.0,16.5168,16.7877,16.5168,16.7317,386200.0
2009-06-11 09:30:00,17.99,18.25,17.95,18.24,104000.0,16.8064,17.0493,16.769,17.04,104000.0
2009-06-11 10:00:00,18.25,18.47,18.23,18.43,138600.0,17.0493,17.2548,17.0306,17.2175,138600.0
2009-06-11 10:30:00,18.44,18.49,18.4,18.42,119600.0,17.2268,17.2735,17.1894,17.2081,119600.0
2009-06-11 11:00:00,18.41,18.43,18.34,18.35,54400.0,17.1988,17.2175,17.1334,17.1427,54400.0
2009-06-11 11:30:00,18.35,18.4,18.28,18.28,86200.0,17.1427,17.1894,17.0773,17.0773,86200.0
2009-06-11 12:00:00,18.28,18.29,18.21,18.24,55600.0,17.0773,17.0867,17.0119,17.04,55600.0
2009-06-11 12:30:00,18.24,18.36,18.22,18.34,48600.0,17.04,17.1521,17.0213,17.1334,48600.0
2009-06-11 13:00:00,18.32,18.43,18.29,18.4,281600.0,17.1147,17.2175,17.0867,17.1894,281600.0
2009-06-11 13:30:00,18.41,18.5,18.4,18.46,409600.0,17.1988,17.2829,17.1894,17.2455,409600.0
2009-06-11 14:00:00,18.46,18.46,18.39,18.46,58000.0,17.2455,17.2455,17.1801,17.2455,58000.0
2009-06-11 14:30:00,18.46,18.48,18.39,18.46,46400.0,17.2455,17.2642,17.1801,17.2455,46400.0
2009-06-11 15:00:00,18.46,18.46,18.3,18.3,84200.0,17.2455,17.2455,17.096,17.096,84200.0
2009-06-11 15:30:00,18.3,18.33,18.2,18.21,309400.0,17.096,17.124,17.0026,17.0119,309400.0
2009-06-12 09:30:00,18.15,18.15,17.83,17.91,72800.0,16.9559,16.9559,16.6569,16.7317,72800.0
2009-06-12 10:00:00,17.89,18.03,17.78,17.86,70600.0,16.713,16.8438,16.6102,16.685,70600.0
2009-06-12 10:30:00,17.85,17.96,17.82,17.89,34000.0,16.6756,16.7784,16.6476,16.713,34000.0
2009-06-12 11:00:00,17.89,17.92,17.77,17.77,47200.0,16.713,16.741,16.6009,16.6009,47200.0
2009-06-12 11:30:00,17.78,17.8,17.67,17.68,53000.0,16.6102,16.6289,16.5075,16.5168,53000.0
2009-06-12 12:00:00,17.7,17.79,17.69,17.75,20800.0,16.5355,16.6196,16.5262,16.5822,20800.0
2009-06-12 12:30:00,17.75,17.8,17.67,17.78,69600.0,16.5822,16.6289,16.5075,16.6102,69600.0
2009-06-12 13:00:00,17.78,17.88,17.78,17.88,246000.0,16.6102,16.7036,16.6102,16.7036,246000.0
2009-06-12 13:30:00,17.88,18.0,17.86,17.89,240800.0,16.7036,16.8158,16.685,16.713,240800.0
2009-06-12 14:00:00,17.88,17.89,17.79,17.83,35000.0,16.7036,16.713,16.6196,16.6569,35000.0
2009-06-12 14:30:00,17.82,17.98,17.82,17.91,88600.0,16.6476,16.7971,16.6476,16.7317,88600.0
2009-06-12 15:00:00,17.92,17.93,17.84,17.88,81200.0,16.741,16.7504,16.6663,16.7036,81200.0
2009-06-12 15:30:00,17.88,17.89,17.72,17.84,274800.0,16.7036,16.713,16.5542,16.6663,274800.0
2009-06-15 09:30:00,17.46,17.54,16.85,17.09,96800.0,16.3113,16.386,15.7414,15.9656,96800.0
2009-06-15 10:00:00,17.06,17.08,16.96,17.02,76200.0,15.9376,15.9563,15.8442,15.9002,76200.0
2009-06-15 10:30:00,17.01,17.05,16.99,17.04,100000.0,15.8909,15.9283,15.8722,15.9189,100000.0
2009-06-15 11:00:00,17.05,17.06,16.86,16.89,60800.0,15.9283,15.9376,15.7508,15.7788,60800.0
2009-06-15 11:30:00,16.89,17.09,16.89,17.04,60800.0,15.7788,15.9656,15.7788,15.9189,60800.0
2009-06-15 12:00:00,17.05,17.05,16.93,16.93,36200.0,15.9283,15.9283,15.8162,15.8162,36200.0
2009-06-15 12:30:00,16.94,17.02,16.93,17.0,29200.0,15.8255,15.9002,15.8162,15.8815,29200.0
2009-06-15 13:00:00,16.99,16.99,16.85,16.86,54200.0,15.8722,15.8722,15.7414,15.7508,54200.0
2009-06-15 13:30:00,16.85,16.92,16.8,16.89,40600.0,15.7414,15.8068,15.6947,15.7788,40600.0
2009-06-15 14:00:00,16.89,16.96,16.89,16.95,75200.0,15.7788,15.8442,15.7788,15.8348,75200.0
2009-06-15 14:30:00,16.95,16.99,16.94,16.97,78600.0,15.8348,15.8722,15.8255,15.8535,78600.0
2009-06-15 15:00:00,16.97,17.0,16.93,16.98,86000.0,15.8535,15.8815,15.8162,15.8629,86000.0
2009-06-15 15:30:00,16.99,17.06,16.93,17.04,231400.0,15.8722,15.9376,15.8162,15.9189,231400.0
2009-06-16 09:30:00,17.23,17.38,17.11,17.24,88800.0,16.0964,16.2365,15.9843,16.1058,88800.0
2009-06-16 10:00:00,17.25,17.37,17.22,17.24,39600.0,16.1151,16.2272,16.0871,16.1058,39600.0
2009-06-16 10:30:00,17.25,17.26,17.2,17.2,27400.0,16.1151,16.1244,16.0684,16.0684,27400.0
2009-06-16 11:00:00,17.2,17.28,17.11,17.14,27400.0,16.0684,16.1431,15.9843,16.0123,27400.0
2009-06-16 11:30:00,17.14,17.14,16.99,16.99,25400.0,16.0123,16.0123,15.8722,15.8722,25400.0
2009-06-16 12:00:00,16.98,17.0,16.91,17.0,83600.0,15.8629,15.8815,15.7975,15.8815,83600.0
2009-06-16 12:30:00,17.01,17.01,16.72,16.75,61800.0,15.8909,15.8909,15.62,15.648,61800.0
2009-06-16 13:00:00,16.76,16.82,16.72,16.78,36600.0,15.6573,15.7134,15.62,15.676,36600.0
2009-06-16 13:30:00,16.78,16.82,16.75,16.77,25800.0,15.676,15.7134,15.648,15.6667,25800.0
2009-06-16 14:00:00,16.76,16.79,16.71,16.76,50200.0,15.6573,15.6854,15.6106,15.6573,50200.0
2009-06-16 14:30:00,16.75,16.85,16.73,16.85,55200.0,15.648,15.7414,15.6293,15.7414,55200.0
2009-06-16 15:00:00,16.85,16.89,16.75,16.8,43200.0,15.7414,15.7788,15.648,15.6947,43200.0
2009-06-16 15:30:00,16.8,16.9,16.75,16.76,177000.0,15.6947,15.7881,15.648,15.6573,177000.0
2009-06-17 09:30:00,16.68,16.79,16.53,16.54,117400.0,15.5826,15.6854,15.4425,15.4518,117400.0
2009-06-17 10:00:00,16.54,16.75,16.54,16.68,91000.0,15.4518,15.648,15.4518,15.5826,91000.0
2009-06-17 10:30:00,16.68,16.75,16.58,16.72,151200.0,15.5826,15.648,15.4892,15.62,151200.0
2009-06-17 11:00:00,16.71,16.93,16.71,16.91,43000.0,15.6106,15.8162,15.6106,15.7975,43000.0
2009-06-17 11:30:00,16.89,16.95,16.85,16.93,35200.0,15.7788,15.8348,15.7414,15.8162,35200.0
2009-06-17 12:00:00,16.94,17.11,16.94,17.07,26600.0,15.8255,15.9843,15.8255,15.9469,26600.0
2009-06-17 12:30:00,17.08,17.08,16.92,16.96,36400.0,15.9563,15.9563,15.8068,15.8442,36400.0
2009-06-17 13:00:00,16.96,17.03,16.9,17.03,29400.0,15.8442,15.9096,15.7881,15.9096,29400.0
2009-06-17 13:30:00,17.02,17.14,17.02,17.06,40200.0,15.9002,16.0123,15.9002,15.9376,40200.0
2009-06-17 14:00:00,17.07,17.1,17.0,17.06,32800.0,15.9469,15.975,15.8815,15.9376,32800.0
2009-06-17 14:30:00,17.06,17.07,16.87,16.95,47600.0,15.9376,15.9469,15.7601,15.8348,47600.0
2009-06-17 15:00:00,16.96,16.98,16.81,16.81,76200.0,15.8442,15.8629,15.704,15.704,76200.0
2009-06-17 15:30:00,16.81,16.89,16.78,16.83,169400.0,15.704,15.7788,15.676,15.7227,169400.0
2009-06-18 09:30:00,16.82,16.88,16.57,16.74,132200.0,15.7134,15.7694,15.4798,15.6387,132200.0
2009-06-18 10:00:00,16.76,16.88,16.67,16.86,76800.0,15.6573,15.7694,15.5733,15.7508,76800.0
2009-06-18 10:30:00,16.84,16.89,16.57,16.59,66200.0,15.7321,15.7788,15.4798,15.4985,66200.0
2009-06-18 11:00:00,16.6,16.68,16.58,16.59,33200.0,15.5079,15.5826,15.4892,15.4985,33200.0
2009-06-18 11:30:00,16.6,16.6,16.5,16.59,21600.0,15.5079,15.5079,15.4144,15.4985,21600.0
2009-06-18 12:00:00,16.6,16.61,16.52,16.54,28200.0,15.5079,15.5172,15.4331,15.4518,28200.0
2009-06-18 12:30:00,16.54,16.64,16.53,16.59,26400.0,15.4518,15.5452,15.4425,15.4985,26400.0
2009-06-18 13:00:00,16.61,16.66,16.58,16.63,27400.0,15.5172,15.5639,15.4892,15.5359,27400.0
2009-06-18 13:30:00,16.65,16.65,16.55,16.55,20200.0,15.5546,15.5546,15.4612,15.4612,20200.0
2009-06-18 14:00:00,16.55,16.56,16.45,16.5,53000.0,15.4612,15.4705,15.3677,15.4144,53000.0
2009-06-18 14:30:00,16.52,16.63,16.49,16.61,56000.0,15.4331,15.5359,15.4051,15.5172,56000.0
2009-06-18 15:00:00,16.61,16.65,16.58,16.62,63600.0,15.5172,15.5546,15.4892,15.5265,63600.0
2009-06-18 15:30:00,16.62,16.66,16.55,16.64,139600.0,15.5265,15.5639,15.4612,15.5452,139600.0
2009-06-19 09:30:00,16.95,16.95,16.78,16.89,386600.0,15.8348,15.8348,15.676,15.7788,386600.0
2009-06-19 10:00:00,16.88,16.92,16.73,16.77,48800.0,15.7694,15.8068,15.6293,15.6667,48800.0
2009-06-19 10:30:00,16.77,16.86,16.76,16.81,47800.0,15.6667,15.7508,15.6573,15.704,47800.0
2009-06-19 11:00:00,16.81,16.83,16.77,16.83,48800.0,15.704,15.7227,15.6667,15.7227,48800.0
2009-06-19 11:30:00,16.83,16.83,16.77,16.77,22400.0,15.7227,15.7227,15.6667,15.6667,22400.0
2009-06-19 12:00:00,16.78,16.78,16.58,16.63,23600.0,15.676,15.676,15.4892,15.5359,23600.0
2009-06-19 12:30:00,16.62,16.66,16.58,16.59,36400.0,15.5265,15.5639,15.4892,15.4985,36400.0
2009-06-19 13:00:00,16.59,16.65,16.59,16.6,40200.0,15.4985,15.5546,15.4985,15.5079,40200.0
2009-06-19 13:30:00,16.61,16.69,16.61,16.66,33800.0,15.5172,15.5919,15.5172,15.5639,33800.0
2009-06-19 14:00:00,16.68,16.68,16.61,16.63,63600.0,15.5826,15.5826,15.5172,15.5359,63600.0
2009-06-19 14:30:00,16.63,16.69,16.63,16.69,61000.0,15.5359,15.5919,15.5359,15.5919,61000.0
2009-06-19 15:00:00,16.68,16.74,16.66,16.74,151400.0,15.5826,15.6387,15.5639,15.6387,151400.0
2009-06-19 15:30:00,16.74,16.81,16.68,16.71,135000.0,15.6387,15.704,15.5826,15.6106,135000.0
2009-06-22 09:30:00,16.56,16.56,16.08,16.11,267200.0,15.4705,15.4705,15.0221,15.0501,267200.0
2009-06-22 10:00:00,16.11,16.32,16.06,16.31,202000.0,15.0501,15.2463,15.0034,15.2369,202000.0
2009-06-22 10:30:00,16.3,16.35,16.2,16.31,117200.0,15.2276,15.2743,15.1342,15.2369,117200.0
2009-06-22 11:00:00,16.31,16.36,16.25,16.33,232600.0,15.2369,15.2837,15.1809,15.2556,232600.0
2009-06-22 11:30:00,16.32,16.32,16.18,16.32,62400.0,15.2463,15.2463,15.1155,15.2463,62400.0
2009-06-22 12:00:00,16.31,16.32,16.19,16.3,71400.0,15.2369,15.2463,15.1248,15.2276,71400.0
2009-06-22 12:30:00,16.3,16.39,16.29,16.38,48600.0,15.2276,15.3117,15.2183,15.3023,48600.0
2009-06-22 13:00:00,16.38,16.38,16.29,16.32,84400.0,15.3023,15.3023,15.2183,15.2463,84400.0
2009-06-22 13:30:00,16.31,16.39,16.3,16.39,58800.0,15.2369,15.3117,15.2276,15.3117,58800.0
2009-06-22 14:00:00,16.39,16.41,16.32,16.36,141600.0,15.3117,15.3304,15.2463,15.2837,141600.0
2009-06-22 14:30:00,16.36,16.42,16.36,16.42,130000.0,15.2837,15.3397,15.2837,15.3397,130000.0
2009-06-22 15:00:00,16.42,16.45,16.36,16.38,148600.0,15.3397,15.3677,15.2837,15.3023,148600.0
2009-06-22 15:30:00,16.39,16.43,16.3,16.34,392000.0,15.3117,15.349,15.2276,15.265,392000.0
2009-06-23 09:30:00,16.39,16.78,16.39,16.7,74200.0,15.3117,15.676,15.3117,15.6013,74200.0
2009-06-23 10:00:00,16.7,16.85,16.55,16.55,142200.0,15.6013,15.7414,15.4612,15.4612,142200.0
2009-06-23 10:30:00,16.56,16.65,16.45,16.5,107000.0,15.4705,15.5546,15.3677,15.4144,107000.0
2009-06-23 11:00:00,16.5,16.52,16.39,16.47,106800.0,15.4144,15.4331,15.3117,15.3864,106800.0
2009-06-23 11:30:00,16.48,16.48,16.39,16.42,63800.0,15.3958,15.3958,15.3117,15.3397,63800.0
2009-06-23 12:00:00,16.42,16.43,16.32,16.4,53800.0,15.3397,15.349,15.2463,15.321,53800.0
2009-06-23 12:30:00,16.41,16.5,16.4,16.46,78600.0,15.3304,15.4144,15.321,15.3771,78600.0
2009-06-23 13:00:00,16.45,16.52,16.43,16.45,45400.0,15.3677,15.4331,15.349,15.3677,45400.0
2009-06-23 13:30:00,16.45,16.52,16.43,16.44,35600.0,15.3677,15.4331,15.349,15.3584,35600.0
2009-06-23 14:00:00,16.43,16.52,16.42,16.51,65400.0,15.349,15.4331,15.3397,15.4238,65400.0
2009-06-23 14:30:00,16.51,16.53,16.45,16.5,70800.0,15.4238,15.4425,15.3677,15.4144,70800.0
2009-06-23 15:00:00,16.51,16.65,16.46,16.64,131400.0,15.4238,15.5546,15.3771,15.5452,131400.0
2009-06-23 15:30:00,16.63,16.66,16.5,16.51,336000.0,15.5359,15.5639,15.4144,15.4238,336000.0
2009-06-24 09:30:00,16.68,17.01,16.61,17.01,65200.0,15.5826,15.8909,15.5172,15.8909,65200.0
2009-06-24 10:00:00,16.98,17.17,16.85,17.08,46200.0,15.8629,16.0404,15.7414,15.9563,46200.0
2009-06-24 10:30:00,17.08,17.2,17.07,17.2,23000.0,15.9563,16.0684,15.9469,16.0684,23000.0
2009-06-24 11:00:00,17.18,17.21,17.07,17.08,23000.0,16.0497,16.0777,15.9469,15.9563,23000.0
2009-06-24 11:30:00,17.08,17.11,17.02,17.07,21200.0,15.9563,15.9843,15.9002,15.9469,21200.0
2009-06-24 12:00:00,17.07,17.09,17.05,17.08,17600.0,15.9469,15.9656,15.9283,15.9563,17600.0
2009-06-24 12:30:00,17.08,17.1,17.06,17.08,23200.0,15.9563,15.975,15.9376,15.9563,23200.0
2009-06-24 13:00:00,17.08,17.12,17.08,17.11,37600.0,15.9563,15.9937,15.9563,15.9843,37600.0
2009-06-24 13:30:00,17.11,17.12,17.09,17.1,36600.0,15.9843,15.9937,15.9656,15.975,36600.0
2009-06-24 14:00:00,17.1,17.14,16.96,16.98,78600.0,15.975,16.0123,15.8442,15.8629,78600.0
2009-06-24 14:30:00,16.98,17.04,16.88,16.91,83200.0,15.8629,15.9189,15.7694,15.7975,83200.0
2009-06-24 15:00:00,16.91,16.95,16.76,16.91,87000.0,15.7975,15.8348,15.6573,15.7975,87000.0
2009-06-24 15:30:00,16.91,16.98,16.81,16.89,194000.0,15.7975,15.8629,15.704,15.7788,194000.0
2009-06-25 09:30:00,16.92,17.17,16.68,17.12,75800.0,15.8068,16.0404,15.5826,15.9937,75800.0
2009-06-25 10:00:00,17.12,17.28,17.09,17.21,64600.0,15.9937,16.1431,15.9656,16.0777,64600.0
2009-06-25 10:30:00,17.23,17.23,17.13,17.18,45800.0,16.0964,16.0964,16.003,16.0497,45800.0
2009-06-25 11:00:00,17.16,17.32,17.16,17.32,36800.0,16.031,16.1805,16.031,16.1805,36800.0
2009-06-25 11:30:00,17.33,17.5,17.33,17.5,62400.0,16.1898,16.3487,16.1898,16.3487,62400.0
2009-06-25 12:00:00,17.5,17.55,17.46,17.55,37800.0,16.3487,16.3954,16.3113,16.3954,37800.0
2009-06-25 12:30:00,17.55,17.56,17.38,17.38,38600.0,16.3954,16.4047,16.2365,16.2365,38600.0
2009-06-25 13:00:00,17.38,17.56,17.35,17.45,86200.0,16.2365,16.4047,16.2085,16.3019,86200.0
2009-06-25 13:30:00,17.45,17.47,17.36,17.38,45800.0,16.3019,16.3206,16.2179,16.2365,45800.0
2009-06-25 14:00:00,17.38,17.4,17.28,17.3,55000.0,16.2365,16.2552,16.1431,16.1618,55000.0
2009-06-25 14:30:00,17.3,17.31,17.21,17.25,92200.0,16.1618,16.1712,16.0777,16.1151,92200.0
2009-06-25 15:00:00,17.25,17.33,17.22,17.32,171800.0,16.1151,16.1898,16.0871,16.1805,171800.0
2009-06-25 15:30:00,17.33,17.4,17.2,17.36,316200.0,16.1898,16.2552,16.0684,16.2179,316200.0
2009-06-26 09:30:00,17.31,17.41,17.08,17.26,51600.0,16.1712,16.2646,15.9563,16.1244,51600.0
2009-06-26 10:00:00,17.26,17.33,17.2,17.21,94200.0,16.1244,16.1898,16.0684,16.0777,94200.0
2009-06-26 10:30:00,17.21,17.25,17.11,17.16,88400.0,16.0777,16.1151,15.9843,16.031,88400.0
2009-06-26 11:00:00,17.15,17.25,17.11,17.23,58000.0,16.0217,16.1151,15.9843,16.0964,58000.0
2009-06-26 11:30:00,17.23,17.25,17.11,17.15,68600.0,16.0964,16.1151,15.9843,16.0217,68600.0
2009-06-26 12:00:00,17.15,17.15,17.06,17.07,68800.0,16.0217,16.0217,15.9376,15.9469,68800.0
2009-06-26 12:30:00,17.06,17.1,17.04,17.1,71200.0,15.9376,15.975,15.9189,15.975,71200.0
2009-06-26 13:00:00,17.1,17.11,17.04,17.05,64600.0,15.975,15.9843,15.9189,15.9283,64600.0
2009-06-26 13:30:00,17.05,17.06,16.9,16.9,148000.0,15.9283,15.9376,15.7881,15.7881,148000.0
2009-06-26 14:00:00,16.89,16.9,16.75,16.77,180600.0,15.7788,15.7881,15.648,15.6667,180600.0
2009-06-26 14:30:00,16.76,16.8,16.65,16.66,268000.0,15.6573,15.6947,15.5546,15.5639,268000.0
2009-06-26 15:00:00,16.66,16.9,16.66,16.89,383000.0,15.5639,15.7881,15.5639,15.7788,383000.0
2009-06-26 15:30:00,16.9,16.91,16.46,16.55,2261600.0,15.7881,15.7975,15.3771,15.4612,2261600.0
2009-06-29 09:30:00,16.72,16.72,16.41,16.49,316000.0,15.62,15.62,15.3304,15.4051,316000.0
2009-06-29 10:00:00,16.48,16.55,16.25,16.53,229000.0,15.3958,15.4612,15.1809,15.4425,229000.0
2009-06-29 10:30:00,16.53,16.62,16.5,16.61,153000.0,15.4425,15.5265,15.4144,15.5172,153000.0
2009-06-29 11:00:00,16.61,16.77,16.61,16.75,117600.0,15.5172,15.6667,15.5172,15.648,117600.0
2009-06-29 11:30:00,16.75,16.76,16.72,16.73,91200.0,15.648,15.6573,15.62,15.6293,91200.0
2009-06-29 12:00:00,16.74,16.74,16.57,16.57,101000.0,15.6387,15.6387,15.4798,15.4798,101000.0
2009-06-29 12:30:00,16.58,16.62,16.55,16.55,86800.0,15.4892,15.5265,15.4612,15.4612,86800.0
2009-06-29 13:00:00,16.55,16.57,16.53,16.53,127800.0,15.4612,15.4798,15.4425,15.4425,127800.0
2009-06-29 13:30:00,16.53,16.54,16.47,16.5,119200.0,15.4425,15.4518,15.3864,15.4144,119200.0
2009-06-29 14:00:00,16.49,16.5,16.39,16.43,149600.0,15.4051,15.4144,15.3117,15.349,149600.0
2009-06-29 14:30:00,16.43,16.52,16.43,16.51,164000.0,15.349,15.4331,15.349,15.4238,164000.0
2009-06-29 15:00:00,16.52,16.55,16.5,16.53,113000.0,15.4331,15.4612,15.4144,15.4425,113000.0
2009-06-29 15:30:00,16.51,16.56,16.46,16.52,290800.0,15.4238,15.4705,15.3771,15.4331,290800.0
2009-06-30 09:30:00,16.5,16.75,16.5,16.53,70600.0,15.4144,15.648,15.4144,15.4425,70600.0
2009-06-30 10:00:00,16.53,16.53,16.3,16.32,132600.0,15.4425,15.4425,15.2276,15.2463,132600.0
2009-06-30 10:30:00,16.31,16.32,16.19,16.27,96600.0,15.2369,15.2463,15.1248,15.1996,96600.0
2009-06-30 11:00:00,16.28,16.3,16.1,16.11,87600.0,15.2089,15.2276,15.0408,15.0501,87600.0
2009-06-30 11:30:00,16.1,16.1,15.94,15.97,102800.0,15.0408,15.0408,14.8913,14.9193,102800.0
2009-06-30 12:00:00,15.98,16.08,15.97,16.08,88800.0,14.9287,15.0221,14.9193,15.0221,88800.0
2009-06-30 12:30:00,16.07,16.12,16.05,16.08,113600.0,15.0127,15.0594,14.994,15.0221,113600.0
2009-06-30 13:00:00,16.08,16.1,16.06,16.08,79800.0,15.0221,15.0408,15.0034,15.0221,79800.0
2009-06-30 13:30:00,16.08,16.08,16.0,16.03,69000.0,15.0221,15.0221,14.9473,14.9754,69000.0
2009-06-30 14:00:00,16.03,16.12,16.03,16.12,146800.0,14.9754,15.0594,14.9754,15.0594,146800.0
2009-06-30 14:30:00,16.12,16.13,16.1,16.12,117600.0,15.0594,15.0688,15.0408,15.0594,117600.0
2009-06-30 15:00:00,16.11,16.15,16.05,16.08,111800.0,15.0501,15.0875,14.994,15.0221,111800.0
2009-06-30 15:30:00,16.09,16.15,16.03,16.11,273600.0,15.0314,15.0875,14.9754,15.0501,273600.0
2009-07-01 09:30:00,16.27,16.6,16.25,16.58,103800.0,15.1996,15.5079,15.1809,15.4892,103800.0
2009-07-01 10:00:00,16.58,16.68,16.43,16.68,90400.0,15.4892,15.5826,15.349,15.5826,90400.0
2009-07-01 10:30:00,16.69,16.72,16.52,16.52,57400.0,15.5919,15.62,15.4331,15.4331,57400.0
2009-07-01 11:00:00,16.52,16.55,16.47,16.49,49400.0,15.4331,15.4612,15.3864,15.4051,49400.0
2009-07-01 11:30:00,16.49,16.57,16.49,16.53,77000.0,15.4051,15.4798,15.4051,15.4425,77000.0
2009-07-01 12:00:00,16.53,16.55,16.42,16.44,83000.0,15.4425,15.4612,15.3397,15.3584,83000.0
2009-07-01 12:30:00,16.44,16.49,16.4,16.47,55800.0,15.3584,15.4051,15.321,15.3864,55800.0
2009-07-01 13:00:00,16.46,16.54,16.46,16.54,97000.0,15.3771,15.4518,15.3771,15.4518,97000.0
2009-07-01 13:30:00,16.56,16.56,16.5,16.5,37400.0,15.4705,15.4705,15.4144,15.4144,37400.0
2009-07-01 14:00:00,16.5,16.5,16.38,16.44,88400.0,15.4144,15.4144,15.3023,15.3584,88400.0
2009-07-01 14:30:00,16.43,16.49,16.43,16.48,101400.0,15.349,15.4051,15.349,15.3958,101400.0
2009-07-01 15:00:00,16.48,16.49,16.39,16.45,140400.0,15.3958,15.4051,15.3117,15.3677,140400.0
2009-07-01 15:30:00,16.45,16.5,16.41,16.49,323600.0,15.3677,15.4144,15.3304,15.4051,323600.0
2009-07-02 09:30:00,16.13,16.27,15.99,16.07,112400.0,15.0688,15.1996,14.938,15.0127,112400.0
2009-07-02 10:00:00,16.07,16.09,15.93,15.93,143400.0,15.0127,15.0314,14.8819,14.8819,143400.0
2009-07-02 10:30:00,15.93,15.96,15.87,15.9,114600.0,14.8819,14.91,14.8259,14.8539,114600.0
2009-07-02 11:00:00,15.88,15.96,15.88,15.95,106600.0,14.8352,14.91,14.8352,14.9006,106600.0
2009-07-02 11:30:00,15.96,15.97,15.93,15.97,48600.0,14.91,14.9193,14.8819,14.9193,48600.0
2009-07-02 12:00:00,15.97,16.07,15.97,16.05,42800.0,14.9193,15.0127,14.9193,14.994,42800.0
2009-07-02 12:30:00,16.05,16.12,16.04,16.11,57000.0,14.994,15.0594,14.9847,15.0501,57000.0
2009-07-02 13:00:00,16.11,16.12,16.07,16.1,52000.0,15.0501,15.0594,15.0127,15.0408,52000.0
2009-07-02 13:30:00,16.1,16.12,16.08,16.11,52800.0,15.0408,15.0594,15.0221,15.0501,52800.0
2009-07-02 14:00:00,16.11,16.16,16.09,16.13,65200.0,15.0501,15.0968,15.0314,15.0688,65200.0
2009-07-02 14:30:00,16.13,16.14,16.1,16.13,75600.0,15.0688,15.0781,15.0408,15.0688,75600.0
2009-07-02 15:00:00,16.13,16.14,16.09,16.12,108800.0,15.0688,15.0781,15.0314,15.0594,108800.0
2009-07-02 15:30:00,16.12,16.13,16.01,16.03,233400.0,15.0594,15.0688,14.9567,14.9754,233400.0
2009-07-06 09:30:00,15.83,15.89,15.76,15.83,72800.0,14.7885,14.8446,14.7231,14.7885,72800.0
2009-07-06 10:00:00,15.83,15.86,15.64,15.68,120000.0,14.7885,14.8165,14.611,14.6484,120000.0
2009-07-06 10:30:00,15.68,15.68,15.56,15.64,95200.0,14.6484,14.6484,14.5363,14.611,95200.0
2009-07-06 11:00:00,15.64,15.67,15.62,15.63,57200.0,14.611,14.639,14.5923,14.6017,57200.0
2009-07-06 11:30:00,15.62,15.63,15.54,15.54,75400.0,14.5923,14.6017,14.5176,14.5176,75400.0
2009-07-06 12:00:00,15.54,15.56,15.46,15.46,65200.0,14.5176,14.5363,14.4429,14.4429,65200.0
2009-07-06 12:30:00,15.46,15.52,15.45,15.49,41200.0,14.4429,14.4989,14.4335,14.4709,41200.0
2009-07-06 13:00:00,15.48,15.7,15.46,15.67,92600.0,14.4615,14.6671,14.4429,14.639,92600.0
2009-07-06 13:30:00,15.67,15.69,15.54,15.56,99400.0,14.639,14.6577,14.5176,14.5363,99400.0
2009-07-06 14:00:00,15.57,15.62,15.53,15.56,40200.0,14.5456,14.5923,14.5083,14.5363,40200.0
2009-07-06 14:30:00,15.56,15.62,15.55,15.59,41800.0,14.5363,14.5923,14.5269,14.5643,41800.0
2009-07-06 15:00:00,15.59,15.68,15.59,15.64,112600.0,14.5643,14.6484,14.5643,14.611,112600.0
2009-07-06 15:30:00,15.65,15.74,15.58,15.71,213400.0,14.6204,14.7044,14.555,14.6764,213400.0
2009-07-07 09:30:00,15.66,15.75,15.46,15.58,43800.0,14.6297,14.7138,14.4429,14.555,43800.0
2009-07-07 10:00:00,15.55,15.55,15.43,15.44,32200.0,14.5269,14.5269,14.4148,14.4242,32200.0
2009-07-07 10:30:00,15.45,15.45,15.38,15.38,50800.0,14.4335,14.4335,14.3681,14.3681,50800.0
2009-07-07 11:00:00,15.38,15.38,15.13,15.13,213400.0,14.3681,14.3681,14.1346,14.1346,213400.0
2009-07-07 11:30:00,15.15,15.19,15.07,15.18,112400.0,14.1533,14.1906,14.0785,14.1813,112400.0
2009-07-07 12:00:00,15.17,15.23,15.14,15.21,58800.0,14.1719,14.228,14.1439,14.2093,58800.0
2009-07-07 12:30:00,15.21,15.29,15.21,15.26,76600.0,14.2093,14.284,14.2093,14.256,76600.0
2009-07-07 13:00:00,15.26,15.34,15.26,15.33,41400.0,14.256,14.3308,14.256,14.3214,41400.0
2009-07-07 13:30:00,15.33,15.39,15.31,15.34,44200.0,14.3214,14.3775,14.3027,14.3308,44200.0
2009-07-07 14:00:00,15.33,15.36,15.31,15.34,32200.0,14.3214,14.3494,14.3027,14.3308,32200.0
2009-07-07 14:30:00,15.34,15.34,15.26,15.27,126400.0,14.3308,14.3308,14.256,14.2654,126400.0
2009-07-07 15:00:00,15.26,15.31,15.22,15.31,127800.0,14.256,14.3027,14.2187,14.3027,127800.0
2009-07-07 15:30:00,15.31,15.32,15.24,15.3,329400.0,14.3027,14.3121,14.2373,14.2934,329400.0
2009-07-08 09:30:00,15.4,15.43,15.18,15.24,144600.0,14.3868,14.4148,14.1813,14.2373,144600.0
2009-07-08 10:00:00,15.24,15.36,15.2,15.21,139000.0,14.2373,14.3494,14.2,14.2093,139000.0
2009-07-08 10:30:00,15.21,15.29,15.2,15.24,71800.0,14.2093,14.284,14.2,14.2373,71800.0
2009-07-08 11:00:00,15.24,15.25,15.13,15.13,85000.0,14.2373,14.2467,14.1346,14.1346,85000.0
2009-07-08 11:30:00,15.14,15.15,15.04,15.06,226200.0,14.1439,14.1533,14.0505,14.0692,226200.0
2009-07-08 12:00:00,15.08,15.13,14.97,14.99,114600.0,14.0879,14.1346,13.9851,14.0038,114600.0
2009-07-08 12:30:00,15.0,15.09,14.99,15.06,48600.0,14.0131,14.0972,14.0038,14.0692,48600.0
2009-07-08 13:00:00,15.06,15.13,15.05,15.1,133800.0,14.0692,14.1346,14.0598,14.1066,133800.0
2009-07-08 13:30:00,15.09,15.13,15.06,15.09,134800.0,14.0972,14.1346,14.0692,14.0972,134800.0
2009-07-08 14:00:00,15.08,15.09,14.98,14.99,120800.0,14.0879,14.0972,13.9944,14.0038,120800.0
2009-07-08 14:30:00,14.99,15.1,14.93,15.09,124200.0,14.0038,14.1066,13.9477,14.0972,124200.0
2009-07-08 15:00:00,15.1,15.15,15.03,15.04,142800.0,14.1066,14.1533,14.0412,14.0505,142800.0
2009-07-08 15:30:00,15.04,15.2,15.03,15.18,275400.0,14.0505,14.2,14.0412,14.1813,275400.0
2009-07-09 09:30:00,15.33,15.68,15.29,15.48,113000.0,14.3214,14.6484,14.284,14.4615,113000.0
2009-07-09 10:00:00,15.44,15.66,15.43,15.5,55400.0,14.4242,14.6297,14.4148,14.4802,55400.0
2009-07-09 10:30:00,15.49,15.57,15.46,15.46,27000.0,14.4709,14.5456,14.4429,14.4429,27000.0
2009-07-09 11:00:00,15.46,15.46,15.31,15.43,30000.0,14.4429,14.4429,14.3027,14.4148,30000.0
2009-07-09 11:30:00,15.43,15.55,15.38,15.49,144400.0,14.4148,14.5269,14.3681,14.4709,144400.0
2009-07-09 12:00:00,15.49,15.56,15.43,15.54,57600.0,14.4709,14.5363,14.4148,14.5176,57600.0
2009-07-09 12:30:00,15.52,15.54,15.48,15.51,35200.0,14.4989,14.5176,14.4615,14.4896,35200.0
2009-07-09 13:00:00,15.51,15.58,15.47,15.54,58000.0,14.4896,14.555,14.4522,14.5176,58000.0
2009-07-09 13:30:00,15.55,15.55,15.47,15.49,26800.0,14.5269,14.5269,14.4522,14.4709,26800.0
2009-07-09 14:00:00,15.5,15.52,15.46,15.52,56000.0,14.4802,14.4989,14.4429,14.4989,56000.0
2009-07-09 14:30:00,15.52,15.56,15.49,15.52,82400.0,14.4989,14.5363,14.4709,14.4989,82400.0
2009-07-09 15:00:00,15.52,15.56,15.45,15.46,95200.0,14.4989,14.5363,14.4335,14.4429,95200.0
2009-07-09 15:30:00,15.45,15.5,15.41,15.43,163800.0,14.4335,14.4802,14.3962,14.4148,163800.0
2009-07-10 09:30:00,15.24,15.47,15.15,15.29,61600.0,14.2373,14.4522,14.1533,14.284,61600.0
2009-07-10 10:00:00,15.26,15.47,15.19,15.38,44200.0,14.256,14.4522,14.1906,14.3681,44200.0
2009-07-10 10:30:00,15.37,15.41,15.27,15.32,36800.0,14.3588,14.3962,14.2654,14.3121,36800.0
2009-07-10 11:00:00,15.3,15.3,15.18,15.2,38000.0,14.2934,14.2934,14.1813,14.2,38000.0
2009-07-10 11:30:00,15.2,15.34,15.18,15.31,23000.0,14.2,14.3308,14.1813,14.3027,23000.0
2009-07-10 12:00:00,15.29,15.35,15.28,15.32,28600.0,14.284,14.3401,14.2747,14.3121,28600.0
2009-07-10 12:30:00,15.33,15.38,15.29,15.33,50600.0,14.3214,14.3681,14.284,14.3214,50600.0
2009-07-10 13:00:00,15.33,15.39,15.31,15.38,64600.0,14.3214,14.3775,14.3027,14.3681,64600.0
2009-07-10 13:30:00,15.38,15.45,15.38,15.42,20400.0,14.3681,14.4335,14.3681,14.4055,20400.0
2009-07-10 14:00:00,15.42,15.42,15.33,15.34,28000.0,14.4055,14.4055,14.3214,14.3308,28000.0
2009-07-10 14:30:00,15.35,15.38,15.3,15.31,59200.0,14.3401,14.3681,14.2934,14.3027,59200.0
2009-07-10 15:00:00,15.31,15.35,15.28,15.3,77200.0,14.3027,14.3401,14.2747,14.2934,77200.0
2009-07-10 15:30:00,15.3,15.36,15.27,15.34,132800.0,14.2934,14.3494,14.2654,14.3308,132800.0
2009-07-13 09:30:00,15.33,15.45,15.02,15.06,54000.0,14.3214,14.4335,14.0318,14.0692,54000.0
2009-07-13 10:00:00,15.04,15.17,14.92,15.16,55400.0,14.0505,14.1719,13.9384,14.1626,55400.0
2009-07-13 10:30:00,15.17,15.38,15.16,15.34,120600.0,14.1719,14.3681,14.1626,14.3308,120600.0
2009-07-13 11:00:00,15.38,15.44,15.34,15.42,48800.0,14.3681,14.4242,14.3308,14.4055,48800.0
2009-07-13 11:30:00,15.44,15.62,15.44,15.59,50000.0,14.4242,14.5923,14.4242,14.5643,50000.0
2009-07-13 12:00:00,15.59,15.62,15.53,15.56,34600.0,14.5643,14.5923,14.5083,14.5363,34600.0
2009-07-13 12:30:00,15.58,15.61,15.52,15.52,21600.0,14.555,14.583,14.4989,14.4989,21600.0
2009-07-13 13:00:00,15.54,15.62,15.54,15.6,29000.0,14.5176,14.5923,14.5176,14.5737,29000.0
2009-07-13 13:30:00,15.6,15.61,15.53,15.54,32400.0,14.5737,14.583,14.5083,14.5176,32400.0
2009-07-13 14:00:00,15.55,15.61,15.52,15.54,49200.0,14.5269,14.583,14.4989,14.5176,49200.0
2009-07-13 14:30:00,15.55,15.58,15.49,15.5,60600.0,14.5269,14.555,14.4709,14.4802,60600.0
2009-07-13 15:00:00,15.51,15.54,15.47,15.49,68000.0,14.4896,14.5176,14.4522,14.4709,68000.0
2009-07-13 15:30:00,15.49,15.63,15.47,15.61,136800.0,14.4709,14.6017,14.4522,14.583,136800.0
2009-07-14 09:30:00,15.68,15.9,15.56,15.85,116600.0,14.6484,14.8539,14.5363,14.8072,116600.0
2009-07-14 10:00:00,15.85,15.97,15.83,15.95,90800.0,14.8072,14.9193,14.7885,14.9006,90800.0
2009-07-14 10:30:00,15.95,15.97,15.85,15.96,101200.0,14.9006,14.9193,14.8072,14.91,101200.0
2009-07-14 11:00:00,15.95,16.08,15.93,16.05,64200.0,14.9006,15.0221,14.8819,14.994,64200.0
2009-07-14 11:30:00,16.08,16.14,16.03,16.09,29400.0,15.0221,15.0781,14.9754,15.0314,29400.0
2009-07-14 12:00:00,16.09,16.1,15.92,15.96,30200.0,15.0314,15.0408,14.8726,14.91,30200.0
2009-07-14 12:30:00,15.97,15.98,15.91,15.93,25600.0,14.9193,14.9287,14.8633,14.8819,25600.0
2009-07-14 13:00:00,15.93,15.94,15.88,15.88,48600.0,14.8819,14.8913,14.8352,14.8352,48600.0
2009-07-14 13:30:00,15.89,15.91,15.85,15.88,37800.0,14.8446,14.8633,14.8072,14.8352,37800.0
2009-07-14 14:00:00,15.89,15.94,15.81,15.89,41000.0,14.8446,14.8913,14.7698,14.8446,41000.0
2009-07-14 14:30:00,15.88,15.93,15.87,15.91,59400.0,14.8352,14.8819,14.8259,14.8633,59400.0
2009-07-14 15:00:00,15.91,15.94,15.88,15.92,63600.0,14.8633,14.8913,14.8352,14.8726,63600.0
2009-07-14 15:30:00,15.92,15.98,15.9,15.96,131000.0,14.8726,14.9287,14.8539,14.91,131000.0
2009-07-15 09:30:00,16.2,16.34,16.11,16.31,35200.0,15.1342,15.265,15.0501,15.2369,35200.0
2009-07-15 10:00:00,16.31,16.4,16.31,16.4,46200.0,15.2369,15.321,15.2369,15.321,46200.0
2009-07-15 10:30:00,16.41,16.42,16.32,16.32,28600.0,15.3304,15.3397,15.2463,15.2463,28600.0
2009-07-15 11:00:00,16.32,16.36,16.3,16.35,23600.0,15.2463,15.2837,15.2276,15.2743,23600.0
2009-07-15 11:30:00,16.34,16.39,16.31,16.33,26400.0,15.265,15.3117,15.2369,15.2556,26400.0
2009-07-15 12:00:00,16.32,16.33,16.28,16.28,18400.0,15.2463,15.2556,15.2089,15.2089,18400.0
2009-07-15 12:30:00,16.27,16.32,16.26,16.27,19600.0,15.1996,15.2463,15.1902,15.1996,19600.0
2009-07-15 13:00:00,16.27,16.32,16.25,16.32,27800.0,15.1996,15.2463,15.1809,15.2463,27800.0
2009-07-15 13:30:00,16.31,16.39,16.31,16.37,24200.0,15.2369,15.3117,15.2369,15.293,24200.0
2009-07-15 14:00:00,16.36,16.4,16.36,16.4,61200.0,15.2837,15.321,15.2837,15.321,61200.0
2009-07-15 14:30:00,16.4,16.44,16.38,16.42,43000.0,15.321,15.3584,15.3023,15.3397,43000.0
2009-07-15 15:00:00,16.42,16.47,16.35,16.35,76400.0,15.3397,15.3864,15.2743,15.2743,76400.0
2009-07-15 15:30:00,16.34,16.41,16.33,16.36,128800.0,15.265,15.3304,15.2556,15.2837,128800.0
2009-07-16 09:30:00,16.39,16.58,16.27,16.57,49600.0,15.3117,15.4892,15.1996,15.4798,49600.0
2009-07-16 10:00:00,16.55,16.55,16.31,16.38,64600.0,15.4612,15.4612,15.2369,15.3023,64600.0
2009-07-16 10:30:00,16.38,16.41,16.22,16.22,87200.0,15.3023,15.3304,15.1529,15.1529,87200.0
2009-07-16 11:00:00,16.22,16.24,16.14,16.15,51200.0,15.1529,15.1715,15.0781,15.0875,51200.0
2009-07-16 11:30:00,16.14,16.2,16.11,16.18,49400.0,15.0781,15.1342,15.0501,15.1155,49400.0
2009-07-16 12:00:00,16.18,16.24,16.16,16.23,19200.0,15.1155,15.1715,15.0968,15.1622,19200.0
2009-07-16 12:30:00,16.23,16.25,16.21,16.23,20200.0,15.1622,15.1809,15.1435,15.1622,20200.0
2009-07-16 13:00:00,16.23,16.3,16.23,16.26,44600.0,15.1622,15.2276,15.1622,15.1902,44600.0
2009-07-16 13:30:00,16.25,16.3,16.25,16.29,27800.0,15.1809,15.2276,15.1809,15.2183,27800.0
2009-07-16 14:00:00,16.3,16.39,16.28,16.37,42600.0,15.2276,15.3117,15.2089,15.293,42600.0
2009-07-16 14:30:00,16.38,16.46,16.36,16.4,40200.0,15.3023,15.3771,15.2837,15.321,40200.0
2009-07-16 15:00:00,16.41,16.46,16.38,16.45,81400.0,15.3304,15.3771,15.3023,15.3677,81400.0
2009-07-16 15:30:00,16.46,16.5,16.39,16.41,125600.0,15.3771,15.4144,15.3117,15.3304,125600.0
2009-07-17 09:30:00,16.38,16.58,16.38,16.48,154800.0,15.3023,15.4892,15.3023,15.3958,154800.0
2009-07-17 10:00:00,16.49,16.68,16.45,16.67,133000.0,15.4051,15.5826,15.3677,15.5733,133000.0
2009-07-17 10:30:00,16.67,16.7,16.5,16.53,44200.0,15.5733,15.6013,15.4144,15.4425,44200.0
2009-07-17 11:00:00,16.55,16.56,16.49,16.52,78600.0,15.4612,15.4705,15.4051,15.4331,78600.0
2009-07-17 11:30:00,16.52,16.53,16.42,16.42,76200.0,15.4331,15.4425,15.3397,15.3397,76200.0
2009-07-17 12:00:00,16.42,16.46,16.4,16.4,80600.0,15.3397,15.3771,15.321,15.321,80600.0
2009-07-17 12:30:00,16.4,16.45,16.38,16.4,60800.0,15.321,15.3677,15.3023,15.321,60800.0
2009-07-17 13:00:00,16.41,16.5,16.4,16.5,79000.0,15.3304,15.4144,15.321,15.4144,79000.0
2009-07-17 13:30:00,16.5,16.61,16.5,16.6,72400.0,15.4144,15.5172,15.4144,15.5079,72400.0
2009-07-17 14:00:00,16.6,16.63,16.57,16.6,42600.0,15.5079,15.5359,15.4798,15.5079,42600.0
2009-07-17 14:30:00,16.61,16.68,16.57,16.68,241000.0,15.5172,15.5826,15.4798,15.5826,241000.0
2009-07-17 15:00:00,16.68,16.68,16.62,16.65,51800.0,15.5826,15.5826,15.5265,15.5546,51800.0
2009-07-17 15:30:00,16.65,16.67,16.58,16.63,88000.0,15.5546,15.5733,15.4892,15.5359,88000.0
2009-07-20 09:30:00,16.8,17.0,16.68,16.95,60400.0,15.6947,15.8815,15.5826,15.8348,60400.0
2009-07-20 10:00:00,16.96,17.08,16.92,16.99,114400.0,15.8442,15.9563,15.8068,15.8722,114400.0
2009-07-20 10:30:00,16.99,17.0,16.75,16.82,72600.0,15.8722,15.8815,15.648,15.7134,72600.0
2009-07-20 11:00:00,16.81,16.83,16.75,16.8,44400.0,15.704,15.7227,15.648,15.6947,44400.0
2009-07-20 11:30:00,16.8,16.83,16.75,16.75,65000.0,15.6947,15.7227,15.648,15.648,65000.0
2009-07-20 12:00:00,16.75,16.84,16.75,16.82,51000.0,15.648,15.7321,15.648,15.7134,51000.0
2009-07-20 12:30:00,16.82,16.95,16.82,16.92,83600.0,15.7134,15.8348,15.7134,15.8068,83600.0
2009-07-20 13:00:00,16.92,16.94,16.86,16.86,30600.0,15.8068,15.8255,15.7508,15.7508,30600.0
2009-07-20 13:30:00,16.86,16.89,16.83,16.87,38400.0,15.7508,15.7788,15.7227,15.7601,38400.0
2009-07-20 14:00:00,16.88,16.88,16.78,16.79,49000.0,15.7694,15.7694,15.676,15.6854,49000.0
2009-07-20 14:30:00,16.8,16.86,16.78,16.8,63200.0,15.6947,15.7508,15.676,15.6947,63200.0
2009-07-20 15:00:00,16.8,16.97,16.8,16.95,127400.0,15.6947,15.8535,15.6947,15.8348,127400.0
2009-07-20 15:30:00,16.94,17.03,16.92,16.98,144800.0,15.8255,15.9096,15.8068,15.8629,144800.0
2009-07-21 09:30:00,17.06,17.39,16.95,17.27,50000.0,15.9376,16.2459,15.8348,16.1338,50000.0
2009-07-21 10:00:00,17.25,17.25,16.92,17.06,118200.0,16.1151,16.1151,15.8068,15.9376,118200.0
2009-07-21 10:30:00,17.06,17.11,16.93,17.06,112200.0,15.9376,15.9843,15.8162,15.9376,112200.0
2009-07-21 11:00:00,17.08,17.09,17.0,17.06,43000.0,15.9563,15.9656,15.8815,15.9376,43000.0
2009-07-21 11:30:00,17.05,17.08,16.8,16.81,139400.0,15.9283,15.9563,15.6947,15.704,139400.0
2009-07-21 12:00:00,16.81,16.92,16.8,16.89,42400.0,15.704,15.8068,15.6947,15.7788,42400.0
2009-07-21 12:30:00,16.88,16.93,16.83,16.86,62800.0,15.7694,15.8162,15.7227,15.7508,62800.0
2009-07-21 13:00:00,16.86,16.97,16.83,16.96,49800.0,15.7508,15.8535,15.7227,15.8442,49800.0
2009-07-21 13:30:00,16.97,17.0,16.92,16.92,36800.0,15.8535,15.8815,15.8068,15.8068,36800.0
2009-07-21 14:00:00,16.93,16.96,16.9,16.93,41200.0,15.8162,15.8442,15.7881,15.8162,41200.0
2009-07-21 14:30:00,16.92,17.02,16.87,17.02,63800.0,15.8068,15.9002,15.7601,15.9002,63800.0
2009-07-21 15:00:00,17.03,17.03,16.96,16.99,52800.0,15.9096,15.9096,15.8442,15.8722,52800.0
2009-07-21 15:30:00,16.99,17.03,16.95,17.03,117600.0,15.8722,15.9096,15.8348,15.9096,117600.0
2009-07-22 09:30:00,16.95,17.25,16.89,17.19,31400.0,15.8348,16.1151,15.7788,16.059,31400.0
2009-07-22 10:00:00,17.2,17.34,17.07,17.07,48800.0,16.0684,16.1992,15.9469,15.9469,48800.0
2009-07-22 10:30:00,17.07,17.11,17.02,17.11,22400.0,15.9469,15.9843,15.9002,15.9843,22400.0
2009-07-22 11:00:00,17.11,17.17,17.07,17.08,22600.0,15.9843,16.0404,15.9469,15.9563,22600.0
2009-07-22 11:30:00,17.07,17.1,16.97,16.98,31400.0,15.9469,15.975,15.8535,15.8629,31400.0
2009-07-22 12:00:00,16.99,17.07,16.93,17.07,144800.0,15.8722,15.9469,15.8162,15.9469,144800.0
2009-07-22 12:30:00,17.06,17.13,17.04,17.05,50000.0,15.9376,16.003,15.9189,15.9283,50000.0
2009-07-22 13:00:00,17.06,17.11,17.05,17.1,43000.0,15.9376,15.9843,15.9283,15.975,43000.0
2009-07-22 13:30:00,17.1,17.18,17.08,17.18,123200.0,15.975,16.0497,15.9563,16.0497,123200.0
2009-07-22 14:00:00,17.18,17.22,17.12,17.18,85800.0,16.0497,16.0871,15.9937,16.0497,85800.0
2009-07-22 14:30:00,17.18,17.23,17.16,17.2,57400.0,16.0497,16.0964,16.031,16.0684,57400.0
2009-07-22 15:00:00,17.22,17.23,17.11,17.13,77200.0,16.0871,16.0964,15.9843,16.003,77200.0
2009-07-22 15:30:00,17.14,17.24,17.14,17.18,88000.0,16.0123,16.1058,16.0123,16.0497,88000.0
2009-07-23 09:30:00,17.22,17.4,17.05,17.39,62200.0,16.0871,16.2552,15.9283,16.2459,62200.0
2009-07-23 10:00:00,17.4,17.79,17.38,17.66,154000.0,16.2552,16.6196,16.2365,16.4981,154000.0
2009-07-23 10:30:00,17.67,17.8,17.67,17.75,106000.0,16.5075,16.6289,16.5075,16.5822,106000.0
2009-07-23 11:00:00,17.75,17.96,17.75,17.91,142800.0,16.5822,16.7784,16.5822,16.7317,142800.0
2009-07-23 11:30:00,17.9,17.94,17.85,17.85,142600.0,16.7223,16.7597,16.6756,16.6756,142600.0
2009-07-23 12:00:00,17.85,17.86,17.74,17.76,81200.0,16.6756,16.685,16.5729,16.5915,81200.0
2009-07-23 12:30:00,17.75,17.82,17.72,17.82,151000.0,16.5822,16.6476,16.5542,16.6476,151000.0
2009-07-23 13:00:00,17.83,17.83,17.77,17.82,62600.0,16.6569,16.6569,16.6009,16.6476,62600.0
2009-07-23 13:30:00,17.81,18.07,17.81,18.05,220800.0,16.6383,16.8811,16.6383,16.8625,220800.0
2009-07-23 14:00:00,18.05,18.13,17.99,18.12,105200.0,16.8625,16.9372,16.8064,16.9279,105200.0
2009-07-23 14:30:00,18.13,18.2,18.06,18.08,140000.0,16.9372,17.0026,16.8718,16.8905,140000.0
2009-07-23 15:00:00,18.06,18.07,17.93,18.0,197600.0,16.8718,16.8811,16.7504,16.8158,197600.0
2009-07-23 15:30:00,18.0,18.02,17.83,17.89,298200.0,16.8158,16.8344,16.6569,16.713,298200.0
2009-07-24 09:30:00,16.62,17.24,16.5,16.83,503800.0,15.5265,16.1058,15.4144,15.7227,503800.0
2009-07-24 10:00:00,16.82,16.83,16.26,16.29,443800.0,15.7134,15.7227,15.1902,15.2183,443800.0
2009-07-24 10:30:00,16.29,16.32,15.89,16.24,475400.0,15.2183,15.2463,14.8446,15.1715,475400.0
2009-07-24 11:00:00,16.24,16.43,16.23,16.43,415000.0,15.1715,15.349,15.1622,15.349,415000.0
2009-07-24 11:30:00,16.43,17.03,16.43,16.97,553800.0,15.349,15.9096,15.349,15.8535,553800.0
2009-07-24 12:00:00,16.97,17.08,16.82,16.86,502000.0,15.8535,15.9563,15.7134,15.7508,502000.0
2009-07-24 12:30:00,16.84,16.92,16.8,16.85,159000.0,15.7321,15.8068,15.6947,15.7414,159000.0
2009-07-24 13:00:00,16.86,16.89,16.8,16.83,111600.0,15.7508,15.7788,15.6947,15.7227,111600.0
2009-07-24 13:30:00,16.83,16.96,16.83,16.93,141800.0,15.7227,15.8442,15.7227,15.8162,141800.0
2009-07-24 14:00:00,16.93,16.97,16.89,16.95,165000.0,15.8162,15.8535,15.7788,15.8348,165000.0
2009-07-24 14:30:00,16.94,16.96,16.88,16.93,130200.0,15.8255,15.8442,15.7694,15.8162,130200.0
2009-07-24 15:00:00,16.93,16.93,16.89,16.9,168800.0,15.8162,15.8162,15.7788,15.7881,168800.0
2009-07-24 15:30:00,16.9,17.01,16.89,16.98,271200.0,15.7881,15.8909,15.7788,15.8629,271200.0
2009-07-27 11:00:00,16.65,16.7,16.64,16.64,23400.0,15.5546,15.6013,15.5452,15.5452,23400.0
2009-07-27 11:30:00,16.64,16.73,16.55,16.6,74000.0,15.5452,15.6293,15.4612,15.5079,74000.0
2009-07-27 12:00:00,16.59,16.61,16.53,16.55,53400.0,15.4985,15.5172,15.4425,15.4612,53400.0
2009-07-27 12:30:00,16.55,16.62,16.49,16.52,169400.0,15.4612,15.5265,15.4051,15.4331,169400.0
2009-07-27 13:00:00,16.52,16.61,16.52,16.59,60600.0,15.4331,15.5172,15.4331,15.4985,60600.0
2009-07-27 13:30:00,16.59,16.61,16.58,16.59,56600.0,15.4985,15.5172,15.4892,15.4985,56600.0
2009-07-27 14:00:00,16.58,16.65,16.58,16.6,65000.0,15.4892,15.5546,15.4892,15.5079,65000.0
2009-07-27 14:30:00,16.61,16.64,16.59,16.63,40200.0,15.5172,15.5452,15.4985,15.5359,40200.0
2009-07-27 15:00:00,16.61,16.68,16.61,16.63,164800.0,15.5172,15.5826,15.5172,15.5359,164800.0
2009-07-27 15:30:00,16.63,16.68,16.62,16.64,194400.0,15.5359,15.5826,15.5265,15.5452,194400.0
2009-07-28 09:30:00,16.38,16.56,16.31,16.48,76200.0,15.3023,15.4705,15.2369,15.3958,76200.0
2009-07-28 10:00:00,16.49,16.49,16.26,16.33,198200.0,15.4051,15.4051,15.1902,15.2556,198200.0
2009-07-28 10:30:00,16.33,16.36,16.3,16.32,222000.0,15.2556,15.2837,15.2276,15.2463,222000.0
2009-07-28 11:00:00,16.32,16.35,16.27,16.28,90200.0,15.2463,15.2743,15.1996,15.2089,90200.0
2009-07-28 11:30:00,16.28,16.29,16.2,16.27,282400.0,15.2089,15.2183,15.1342,15.1996,282400.0
2009-07-28 12:00:00,16.27,16.34,16.25,16.31,75000.0,15.1996,15.265,15.1809,15.2369,75000.0
2009-07-28 12:30:00,16.3,16.38,16.3,16.36,44600.0,15.2276,15.3023,15.2276,15.2837,44600.0
2009-07-28 13:00:00,16.36,16.46,16.35,16.44,115000.0,15.2837,15.3771,15.2743,15.3584,115000.0
2009-07-28 13:30:00,16.43,16.56,16.43,16.55,71000.0,15.349,15.4705,15.349,15.4612,71000.0
2009-07-28 14:00:00,16.54,16.59,16.52,16.59,66200.0,15.4518,15.4985,15.4331,15.4985,66200.0
2009-07-28 14:30:00,16.58,16.66,16.54,16.57,137800.0,15.4892,15.5639,15.4518,15.4798,137800.0
2009-07-28 15:00:00,16.58,16.59,16.54,16.58,257400.0,15.4892,15.4985,15.4518,15.4892,257400.0
2009-07-28 15:30:00,16.58,16.68,16.55,16.64,316600.0,15.4892,15.5826,15.4612,15.5452,316600.0
2009-07-29 09:30:00,16.49,16.54,16.26,16.47,176000.0,15.4051,15.4518,15.1902,15.3864,176000.0
2009-07-29 10:00:00,16.47,16.66,16.46,16.52,92200.0,15.3864,15.5639,15.3771,15.4331,92200.0
2009-07-29 10:30:00,16.52,16.54,16.39,16.41,77000.0,15.4331,15.4518,15.3117,15.3304,77000.0
2009-07-29 11:00:00,16.42,16.46,16.35,16.37,83400.0,15.3397,15.3771,15.2743,15.293,83400.0
2009-07-29 11:30:00,16.37,16.57,16.34,16.56,134200.0,15.293,15.4798,15.265,15.4705,134200.0
2009-07-29 12:00:00,16.57,16.6,16.47,16.49,22400.0,15.4798,15.5079,15.3864,15.4051,22400.0
2009-07-29 12:30:00,16.48,16.52,16.45,16.5,41800.0,15.3958,15.4331,15.3677,15.4144,41800.0
2009-07-29 13:00:00,16.5,16.5,16.38,16.39,32600.0,15.4144,15.4144,15.3023,15.3117,32600.0
2009-07-29 13:30:00,16.39,16.39,16.35,16.37,47000.0,15.3117,15.3117,15.2743,15.293,47000.0
2009-07-29 14:00:00,16.36,16.37,16.29,16.37,66600.0,15.2837,15.293,15.2183,15.293,66600.0
2009-07-29 14:30:00,16.37,16.37,16.3,16.3,60000.0,15.293,15.293,15.2276,15.2276,60000.0
2009-07-29 15:00:00,16.31,16.42,16.3,16.41,55400.0,15.2369,15.3397,15.2276,15.3304,55400.0
2009-07-29 15:30:00,16.41,16.54,16.36,16.53,280400.0,15.3304,15.4518,15.2837,15.4425,280400.0
2009-07-30 09:30:00,16.86,17.06,16.66,17.05,51200.0,15.7508,15.9376,15.5639,15.9283,51200.0
2009-07-30 10:00:00,17.06,17.29,17.02,17.25,120800.0,15.9376,16.1525,15.9002,16.1151,120800.0
2009-07-30 10:30:00,17.25,17.31,17.21,17.3,60000.0,16.1151,16.1712,16.0777,16.1618,60000.0
2009-07-30 11:00:00,17.3,17.3,17.08,17.08,52800.0,16.1618,16.1618,15.9563,15.9563,52800.0
2009-07-30 11:30:00,17.08,17.08,16.86,16.86,87800.0,15.9563,15.9563,15.7508,15.7508,87800.0
2009-07-30 12:00:00,16.85,16.88,16.8,16.81,39200.0,15.7414,15.7694,15.6947,15.704,39200.0
2009-07-30 12:30:00,16.81,16.86,16.79,16.81,43400.0,15.704,15.7508,15.6854,15.704,43400.0
2009-07-30 13:00:00,16.81,16.88,16.81,16.82,85200.0,15.704,15.7694,15.704,15.7134,85200.0
2009-07-30 13:30:00,16.8,16.86,16.8,16.83,67000.0,15.6947,15.7508,15.6947,15.7227,67000.0
2009-07-30 14:00:00,16.83,16.86,16.81,16.86,56600.0,15.7227,15.7508,15.704,15.7508,56600.0
2009-07-30 14:30:00,16.86,16.9,16.84,16.85,33200.0,15.7508,15.7881,15.7321,15.7414,33200.0
2009-07-30 15:00:00,16.86,16.91,16.82,16.85,223400.0,15.7508,15.7975,15.7134,15.7414,223400.0
2009-07-30 15:30:00,16.85,16.85,16.64,16.66,176400.0,15.7414,15.7414,15.5452,15.5639,176400.0
2009-07-31 09:30:00,16.72,16.91,16.67,16.73,131000.0,15.62,15.7975,15.5733,15.6293,131000.0
2009-07-31 10:00:00,16.75,16.86,16.63,16.79,111800.0,15.648,15.7508,15.5359,15.6854,111800.0
2009-07-31 10:30:00,16.78,16.89,16.78,16.81,57400.0,15.676,15.7788,15.676,15.704,57400.0
2009-07-31 11:00:00,16.83,16.85,16.78,16.81,50800.0,15.7227,15.7414,15.676,15.704,50800.0
2009-07-31 11:30:00,16.81,16.83,16.75,16.79,86200.0,15.704,15.7227,15.648,15.6854,86200.0
2009-07-31 12:00:00,16.79,16.81,16.75,16.79,22400.0,15.6854,15.704,15.648,15.6854,22400.0
2009-07-31 12:30:00,16.8,16.8,16.75,16.78,29200.0,15.6947,15.6947,15.648,15.676,29200.0
2009-07-31 13:00:00,16.77,16.77,16.74,16.75,62400.0,15.6667,15.6667,15.6387,15.648,62400.0
2009-07-31 13:30:00,16.75,16.77,16.74,16.75,35400.0,15.648,15.6667,15.6387,15.648,35400.0
2009-07-31 14:00:00,16.75,16.8,16.74,16.77,170200.0,15.648,15.6947,15.6387,15.6667,170200.0
2009-07-31 14:30:00,16.77,16.79,16.73,16.79,144000.0,15.6667,15.6854,15.6293,15.6854,144000.0
2009-07-31 15:00:00,16.79,16.93,16.78,16.89,80800.0,15.6854,15.8162,15.676,15.7788,80800.0
2009-07-31 15:30:00,16.89,16.91,16.79,16.84,179400.0,15.7788,15.7975,15.6854,15.7321,179400.0
2009-08-03 09:30:00,17.03,17.25,16.98,17.06,94400.0,15.9096,16.1151,15.8629,15.9376,94400.0
2009-08-03 10:00:00,17.08,17.14,17.03,17.04,142200.0,15.9563,16.0123,15.9096,15.9189,142200.0
2009-08-03 10:30:00,17.05,17.26,17.05,17.26,163400.0,15.9283,16.1244,15.9283,16.1244,163400.0
2009-08-03 11:00:00,17.25,17.28,17.19,17.24,292000.0,16.1151,16.1431,16.059,16.1058,292000.0
2009-08-03 11:30:00,17.25,17.27,17.21,17.25,47000.0,16.1151,16.1338,16.0777,16.1151,47000.0
2009-08-03 12:00:00,17.25,17.25,17.18,17.22,41400.0,16.1151,16.1151,16.0497,16.0871,41400.0
2009-08-03 12:30:00,17.21,17.23,17.14,17.16,56000.0,16.0777,16.0964,16.0123,16.031,56000.0
2009-08-03 13:00:00,17.16,17.2,17.11,17.11,90800.0,16.031,16.0684,15.9843,15.9843,90800.0
2009-08-03 13:30:00,17.12,17.2,17.1,17.19,96600.0,15.9937,16.0684,15.975,16.059,96600.0
2009-08-03 14:00:00,17.19,17.23,17.17,17.19,124400.0,16.059,16.0964,16.0404,16.059,124400.0
2009-08-03 14:30:00,17.18,17.2,17.16,17.17,35800.0,16.0497,16.0684,16.031,16.0404,35800.0
2009-08-03 15:00:00,17.16,17.2,17.16,17.18,80800.0,16.031,16.0684,16.031,16.0497,80800.0
2009-08-03 15:30:00,17.17,17.19,17.11,17.17,134000.0,16.0404,16.059,15.9843,16.0404,134000.0
2009-08-04 09:30:00,17.16,17.24,17.01,17.13,33000.0,16.031,16.1058,15.8909,16.003,33000.0
2009-08-04 10:00:00,17.14,17.18,16.97,16.99,90400.0,16.0123,16.0497,15.8535,15.8722,90400.0
2009-08-04 10:30:00,17.0,17.06,16.96,17.0,40400.0,15.8815,15.9376,15.8442,15.8815,40400.0
2009-08-04 11:00:00,17.0,17.07,16.99,17.0,48200.0,15.8815,15.9469,15.8722,15.8815,48200.0
2009-08-04 11:30:00,17.03,17.07,17.0,17.04,62400.0,15.9096,15.9469,15.8815,15.9189,62400.0
2009-08-04 12:00:00,17.03,17.17,17.01,17.16,59600.0,15.9096,16.0404,15.8909,16.031,59600.0
2009-08-04 12:30:00,17.16,17.16,17.04,17.1,92600.0,16.031,16.031,15.9189,15.975,92600.0
2009-08-04 13:00:00,17.1,17.11,17.0,17.09,102000.0,15.975,15.9843,15.8815,15.9656,102000.0
2009-08-04 13:30:00,17.1,17.1,16.93,16.95,57600.0,15.975,15.975,15.8162,15.8348,57600.0
2009-08-04 14:00:00,16.95,17.07,16.92,17.07,118200.0,15.8348,15.9469,15.8068,15.9469,118200.0
2009-08-04 14:30:00,17.08,17.13,17.04,17.07,138200.0,15.9563,16.003,15.9189,15.9469,138200.0
2009-08-04 15:00:00,17.08,17.14,17.05,17.09,153200.0,15.9563,16.0123,15.9283,15.9656,153200.0
2009-08-04 15:30:00,17.1,17.23,17.03,17.22,314400.0,15.975,16.0964,15.9096,16.0871,314400.0
2009-08-05 09:30:00,17.28,17.36,16.93,16.98,25600.0,16.1431,16.2179,15.8162,15.8629,25600.0
2009-08-05 10:00:00,16.98,16.99,16.83,16.93,31200.0,15.8629,15.8722,15.7227,15.8162,31200.0
2009-08-05 10:30:00,16.93,16.93,16.82,16.9,39800.0,15.8162,15.8162,15.7134,15.7881,39800.0
2009-08-05 11:00:00,16.89,16.96,16.88,16.91,35800.0,15.7788,15.8442,15.7694,15.7975,35800.0
2009-08-05 11:30:00,16.9,16.96,16.85,16.95,27800.0,15.7881,15.8442,15.7414,15.8348,27800.0
2009-08-05 12:00:00,16.94,17.05,16.9,16.99,28400.0,15.8255,15.9283,15.7881,15.8722,28400.0
2009-08-05 12:30:00,16.98,17.0,16.89,16.9,21400.0,15.8629,15.8815,15.7788,15.7881,21400.0
2009-08-05 13:00:00,16.89,16.98,16.8,16.98,44600.0,15.7788,15.8629,15.6947,15.8629,44600.0
2009-08-05 13:30:00,17.0,17.0,16.95,16.96,17000.0,15.8815,15.8815,15.8348,15.8442,17000.0
2009-08-05 14:00:00,16.95,17.0,16.93,16.98,22000.0,15.8348,15.8815,15.8162,15.8629,22000.0
2009-08-05 14:30:00,16.97,17.1,16.95,17.08,37600.0,15.8535,15.975,15.8348,15.9563,37600.0
2009-08-05 15:00:00,17.09,17.15,17.07,17.15,33200.0,15.9656,16.0217,15.9469,16.0217,33200.0
2009-08-05 15:30:00,17.14,17.14,17.03,17.1,87800.0,16.0123,16.0123,15.9096,15.975,87800.0
2009-08-06 09:30:00,17.22,17.35,17.02,17.08,51200.0,16.0871,16.2085,15.9002,15.9563,51200.0
2009-08-06 10:00:00,17.08,17.11,16.92,16.98,27600.0,15.9563,15.9843,15.8068,15.8629,27600.0
2009-08-06 10:30:00,16.98,17.1,16.97,17.0,107200.0,15.8629,15.975,15.8535,15.8815,107200.0
2009-08-06 11:00:00,16.99,17.25,16.99,17.23,33800.0,15.8722,16.1151,15.8722,16.0964,33800.0
2009-08-06 11:30:00,17.23,17.3,17.22,17.28,52200.0,16.0964,16.1618,16.0871,16.1431,52200.0
2009-08-06 12:00:00,17.29,17.29,17.2,17.21,32000.0,16.1525,16.1525,16.0684,16.0777,32000.0
2009-08-06 12:30:00,17.2,17.29,17.19,17.25,45000.0,16.0684,16.1525,16.059,16.1151,45000.0
2009-08-06 13:00:00,17.25,17.41,17.24,17.38,112800.0,16.1151,16.2646,16.1058,16.2365,112800.0
2009-08-06 13:30:00,17.39,17.41,17.29,17.29,51000.0,16.2459,16.2646,16.1525,16.1525,51000.0
2009-08-06 14:00:00,17.3,17.33,17.18,17.32,85400.0,16.1618,16.1898,16.0497,16.1805,85400.0
2009-08-06 14:30:00,17.31,17.31,17.23,17.28,51400.0,16.1712,16.1712,16.0964,16.1431,51400.0
2009-08-06 15:00:00,17.28,17.36,17.26,17.33,122600.0,16.1431,16.2179,16.1244,16.1898,122600.0
2009-08-06 15:30:00,17.34,17.34,17.2,17.24,110200.0,16.1992,16.1992,16.0684,16.1058,110200.0
2009-08-07 09:30:00,17.55,17.61,17.4,17.53,68200.0,16.3954,16.4514,16.2552,16.3767,68200.0
2009-08-07 10:00:00,17.55,17.73,17.54,17.73,105400.0,16.3954,16.5635,16.386,16.5635,105400.0
2009-08-07 10:30:00,17.74,17.97,17.74,17.94,59000.0,16.5729,16.7877,16.5729,16.7597,59000.0
2009-08-07 11:00:00,17.93,18.05,17.93,18.03,81600.0,16.7504,16.8625,16.7504,16.8438,81600.0
2009-08-07 11:30:00,18.02,18.2,18.0,18.18,86800.0,16.8344,17.0026,16.8158,16.9839,86800.0
2009-08-07 12:00:00,18.18,18.31,18.17,18.21,95400.0,16.9839,17.1054,16.9746,17.0119,95400.0
2009-08-07 12:30:00,18.21,18.3,18.17,18.28,126600.0,17.0119,17.096,16.9746,17.0773,126600.0
2009-08-07 13:00:00,18.28,18.53,18.28,18.53,106200.0,17.0773,17.3109,17.0773,17.3109,106200.0
2009-08-07 13:30:00,18.53,18.7,18.5,18.65,176000.0,17.3109,17.4697,17.2829,17.423,176000.0
2009-08-07 14:00:00,18.64,18.65,18.47,18.47,95200.0,17.4136,17.423,17.2548,17.2548,95200.0
2009-08-07 14:30:00,18.47,18.49,18.43,18.43,94000.0,17.2548,17.2735,17.2175,17.2175,94000.0
2009-08-07 15:00:00,18.43,18.63,18.41,18.59,223400.0,17.2175,17.4043,17.1988,17.3669,223400.0
2009-08-07 15:30:00,18.59,18.83,18.58,18.69,479200.0,17.3669,17.5911,17.3576,17.4604,479200.0
2009-08-10 09:30:00,18.57,18.58,18.45,18.5,122000.0,17.3483,17.3576,17.2361,17.2829,122000.0
2009-08-10 10:00:00,18.5,18.53,18.45,18.5,152600.0,17.2829,17.3109,17.2361,17.2829,152600.0
2009-08-10 10:30:00,18.5,18.6,18.5,18.58,76400.0,17.2829,17.3763,17.2829,17.3576,76400.0
2009-08-10 11:00:00,18.59,18.62,18.5,18.51,70800.0,17.3669,17.395,17.2829,17.2922,70800.0
2009-08-10 11:30:00,18.51,18.53,18.45,18.46,57200.0,17.2922,17.3109,17.2361,17.2455,57200.0
2009-08-10 12:00:00,18.48,18.54,18.45,18.45,42000.0,17.2642,17.3202,17.2361,17.2361,42000.0
2009-08-10 12:30:00,18.45,18.52,18.44,18.49,32000.0,17.2361,17.3015,17.2268,17.2735,32000.0
2009-08-10 13:00:00,18.49,18.5,18.44,18.46,78200.0,17.2735,17.2829,17.2268,17.2455,78200.0
2009-08-10 13:30:00,18.46,18.5,18.45,18.48,50200.0,17.2455,17.2829,17.2361,17.2642,50200.0
2009-08-10 14:00:00,18.47,18.49,18.41,18.44,82400.0,17.2548,17.2735,17.1988,17.2268,82400.0
2009-08-10 14:30:00,18.44,18.49,18.43,18.47,96600.0,17.2268,17.2735,17.2175,17.2548,96600.0
2009-08-10 15:00:00,18.47,18.5,18.44,18.45,106600.0,17.2548,17.2829,17.2268,17.2361,106600.0
2009-08-10 15:30:00,18.45,18.53,18.44,18.5,154600.0,17.2361,17.3109,17.2268,17.2829,154600.0
2009-08-11 09:30:00,18.5,18.55,18.17,18.36,93400.0,17.2829,17.3296,16.9746,17.1521,93400.0
2009-08-11 10:00:00,18.35,18.44,18.18,18.2,145600.0,17.1427,17.2268,16.9839,17.0026,145600.0
2009-08-11 10:30:00,18.19,18.27,18.1,18.21,155000.0,16.9933,17.068,16.9092,17.0119,155000.0
2009-08-11 11:00:00,18.2,18.22,18.05,18.11,104000.0,17.0026,17.0213,16.8625,16.9185,104000.0
2009-08-11 11:30:00,18.1,18.11,17.99,18.03,84400.0,16.9092,16.9185,16.8064,16.8438,84400.0
2009-08-11 12:00:00,18.03,18.11,18.0,18.05,66600.0,16.8438,16.9185,16.8158,16.8625,66600.0
2009-08-11 12:30:00,18.05,18.06,17.97,18.0,52000.0,16.8625,16.8718,16.7877,16.8158,52000.0
2009-08-11 13:00:00,18.01,18.05,17.97,17.97,36200.0,16.8251,16.8625,16.7877,16.7877,36200.0
2009-08-11 13:30:00,17.96,18.06,17.9,18.02,68800.0,16.7784,16.8718,16.7223,16.8344,68800.0
2009-08-11 14:00:00,18.02,18.1,17.99,18.07,130400.0,16.8344,16.9092,16.8064,16.8811,130400.0
2009-08-11 14:30:00,18.06,18.06,17.99,18.04,62800.0,16.8718,16.8718,16.8064,16.8531,62800.0
2009-08-11 15:00:00,18.05,18.07,18.0,18.05,85200.0,16.8625,16.8811,16.8158,16.8625,85200.0
2009-08-11 15:30:00,18.03,18.15,18.02,18.04,177800.0,16.8438,16.9559,16.8344,16.8531,177800.0
2009-08-12 09:30:00,18.0,18.42,17.95,18.35,26600.0,16.8158,17.2081,16.769,17.1427,26600.0
2009-08-12 10:00:00,18.38,18.59,18.38,18.53,45800.0,17.1708,17.3669,17.1708,17.3109,45800.0
2009-08-12 10:30:00,18.51,18.55,18.39,18.49,34200.0,17.2922,17.3296,17.1801,17.2735,34200.0
2009-08-12 11:00:00,18.49,18.53,18.46,18.53,37600.0,17.2735,17.3109,17.2455,17.3109,37600.0
2009-08-12 11:30:00,18.53,18.57,18.5,18.53,42800.0,17.3109,17.3483,17.2829,17.3109,42800.0
2009-08-12 12:00:00,18.53,18.54,18.48,18.54,15400.0,17.3109,17.3202,17.2642,17.3202,15400.0
2009-08-12 12:30:00,18.53,18.58,18.51,18.58,31400.0,17.3109,17.3576,17.2922,17.3576,31400.0
2009-08-12 13:00:00,18.57,18.61,18.52,18.59,13600.0,17.3483,17.3856,17.3015,17.3669,13600.0
2009-08-12 13:30:00,18.6,18.6,18.51,18.52,19600.0,17.3763,17.3763,17.2922,17.3015,19600.0
2009-08-12 14:00:00,18.52,18.59,18.39,18.44,90200.0,17.3015,17.3669,17.1801,17.2268,90200.0
2009-08-12 14:30:00,18.41,18.62,18.39,18.6,103600.0,17.1988,17.395,17.1801,17.3763,103600.0
2009-08-12 15:00:00,18.61,18.65,18.53,18.59,64800.0,17.3856,17.423,17.3109,17.3669,64800.0
2009-08-12 15:30:00,18.6,18.64,18.41,18.43,100000.0,17.3763,17.4136,17.1988,17.2175,100000.0
2009-08-13 09:30:00,18.61,18.65,18.46,18.52,41600.0,17.3903,17.4277,17.2502,17.3062,41600.0
2009-08-13 10:00:00,18.52,18.64,18.43,18.43,73200.0,17.3062,17.4184,17.2221,17.2221,73200.0
2009-08-13 10:30:00,18.45,18.56,18.43,18.45,71400.0,17.2408,17.3436,17.2221,17.2408,71400.0
2009-08-13 11:00:00,18.43,18.48,18.35,18.41,22600.0,17.2221,17.2688,17.1474,17.2034,22600.0
2009-08-13 11:30:00,18.42,18.45,18.42,18.44,19600.0,17.2128,17.2408,17.2128,17.2315,19600.0
2009-08-13 12:00:00,18.45,18.52,18.44,18.52,52200.0,17.2408,17.3062,17.2315,17.3062,52200.0
2009-08-13 12:30:00,18.49,18.52,18.45,18.5,55000.0,17.2782,17.3062,17.2408,17.2875,55000.0
2009-08-13 13:00:00,18.5,18.59,18.44,18.48,59200.0,17.2875,17.3716,17.2315,17.2688,59200.0
2009-08-13 13:30:00,18.49,18.54,18.48,18.49,95600.0,17.2782,17.3249,17.2688,17.2782,95600.0
2009-08-13 14:00:00,18.5,18.5,18.36,18.46,17200.0,17.2875,17.2875,17.1567,17.2502,17200.0
2009-08-13 14:30:00,18.48,18.49,18.38,18.38,18600.0,17.2688,17.2782,17.1754,17.1754,18600.0
2009-08-13 15:00:00,18.38,18.5,18.38,18.43,55200.0,17.1754,17.2875,17.1754,17.2221,55200.0
2009-08-13 15:30:00,18.45,18.5,18.43,18.48,52000.0,17.2408,17.2875,17.2221,17.2688,52000.0
2009-08-14 09:30:00,18.39,18.53,17.9,17.93,59200.0,17.1847,17.3156,16.7269,16.7549,59200.0
2009-08-14 10:00:00,17.93,17.95,17.79,17.91,105200.0,16.7549,16.7736,16.6241,16.7362,105200.0
2009-08-14 10:30:00,17.92,17.93,17.73,17.75,39600.0,16.7455,16.7549,16.568,16.5867,39600.0
2009-08-14 11:00:00,17.75,17.8,17.67,17.75,76000.0,16.5867,16.6334,16.5119,16.5867,76000.0
2009-08-14 11:30:00,17.75,17.79,17.66,17.68,65800.0,16.5867,16.6241,16.5026,16.5213,65800.0
2009-08-14 12:00:00,17.68,17.71,17.61,17.68,109600.0,16.5213,16.5493,16.4559,16.5213,109600.0
2009-08-14 12:30:00,17.68,17.72,17.61,17.71,81600.0,16.5213,16.5587,16.4559,16.5493,81600.0
2009-08-14 13:00:00,17.7,17.77,17.69,17.72,28600.0,16.54,16.6054,16.5306,16.5587,28600.0
2009-08-14 13:30:00,17.71,17.72,17.66,17.7,27800.0,16.5493,16.5587,16.5026,16.54,27800.0
2009-08-14 14:00:00,17.71,17.72,17.65,17.67,24600.0,16.5493,16.5587,16.4932,16.5119,24600.0
2009-08-14 14:30:00,17.66,17.72,17.64,17.71,38400.0,16.5026,16.5587,16.4839,16.5493,38400.0
2009-08-14 15:00:00,17.7,17.8,17.7,17.77,47600.0,16.54,16.6334,16.54,16.6054,47600.0
2009-08-14 15:30:00,17.77,17.96,17.77,17.92,135000.0,16.6054,16.7829,16.6054,16.7455,135000.0
2009-08-17 09:30:00,17.58,17.58,17.06,17.13,86000.0,16.4278,16.4278,15.9419,16.0073,86000.0
2009-08-17 10:00:00,17.13,17.29,17.07,17.28,102200.0,16.0073,16.1568,15.9513,16.1475,102200.0
2009-08-17 10:30:00,17.28,17.36,17.19,17.19,45200.0,16.1475,16.2222,16.0634,16.0634,45200.0
2009-08-17 11:00:00,17.2,17.3,17.2,17.28,22800.0,16.0727,16.1662,16.0727,16.1475,22800.0
2009-08-17 11:30:00,17.28,17.35,17.23,17.34,37600.0,16.1475,16.2129,16.1008,16.2036,37600.0
2009-08-17 12:00:00,17.34,17.35,17.23,17.35,60400.0,16.2036,16.2129,16.1008,16.2129,60400.0
2009-08-17 12:30:00,17.36,17.36,17.27,17.32,60600.0,16.2222,16.2222,16.1381,16.1849,60600.0
2009-08-17 13:00:00,17.33,17.33,17.2,17.2,12800.0,16.1942,16.1942,16.0727,16.0727,12800.0
2009-08-17 13:30:00,17.22,17.22,17.15,17.18,15400.0,16.0914,16.0914,16.026,16.054,15400.0
2009-08-17 14:00:00,17.18,17.18,17.1,17.14,19800.0,16.054,16.054,15.9793,16.0167,19800.0
2009-08-17 14:30:00,17.16,17.17,17.11,17.13,14600.0,16.0354,16.0447,15.9886,16.0073,14600.0
2009-08-17 15:00:00,17.14,17.19,17.11,17.13,35200.0,16.0167,16.0634,15.9886,16.0073,35200.0
2009-08-17 15:30:00,17.13,17.16,17.08,17.11,113000.0,16.0073,16.0354,15.9606,15.9886,113000.0
2009-08-18 09:30:00,17.27,17.61,17.25,17.29,51400.0,16.1381,16.4559,16.1195,16.1568,51400.0
2009-08-18 10:00:00,17.3,17.5,17.3,17.39,70600.0,16.1662,16.3531,16.1662,16.2503,70600.0
2009-08-18 10:30:00,17.39,17.39,17.3,17.32,20000.0,16.2503,16.2503,16.1662,16.1849,20000.0
2009-08-18 11:00:00,17.31,17.39,17.3,17.39,32800.0,16.1755,16.2503,16.1662,16.2503,32800.0
2009-08-18 11:30:00,17.39,17.48,17.39,17.43,32800.0,16.2503,16.3344,16.2503,16.2877,32800.0
2009-08-18 12:00:00,17.45,17.47,17.42,17.43,23200.0,16.3063,16.325,16.2783,16.2877,23200.0
2009-08-18 12:30:00,17.43,17.45,17.4,17.4,16000.0,16.2877,16.3063,16.2596,16.2596,16000.0
2009-08-18 13:00:00,17.4,17.4,17.31,17.32,46200.0,16.2596,16.2596,16.1755,16.1849,46200.0
2009-08-18 13:30:00,17.32,17.32,17.24,17.25,61400.0,16.1849,16.1849,16.1101,16.1195,61400.0
2009-08-18 14:00:00,17.25,17.27,17.23,17.25,75800.0,16.1195,16.1381,16.1008,16.1195,75800.0
2009-08-18 14:30:00,17.27,17.3,17.25,17.28,20000.0,16.1381,16.1662,16.1195,16.1475,20000.0
2009-08-18 15:00:00,17.28,17.3,17.27,17.28,51800.0,16.1475,16.1662,16.1381,16.1475,51800.0
2009-08-18 15:30:00,17.29,17.33,17.28,17.31,133000.0,16.1568,16.1942,16.1475,16.1755,133000.0
2009-08-19 09:30:00,17.15,17.28,17.03,17.2,29200.0,16.026,16.1475,15.9139,16.0727,29200.0
2009-08-19 10:00:00,17.2,17.4,17.17,17.2,18200.0,16.0727,16.2596,16.0447,16.0727,18200.0
2009-08-19 10:30:00,17.22,17.36,17.22,17.32,18400.0,16.0914,16.2222,16.0914,16.1849,18400.0
2009-08-19 11:00:00,17.3,17.33,17.18,17.2,34400.0,16.1662,16.1942,16.054,16.0727,34400.0
2009-08-19 11:30:00,17.2,17.32,17.17,17.29,47400.0,16.0727,16.1849,16.0447,16.1568,47400.0
2009-08-19 12:00:00,17.29,17.33,17.23,17.27,43200.0,16.1568,16.1942,16.1008,16.1381,43200.0
2009-08-19 12:30:00,17.25,17.37,17.25,17.37,63600.0,16.1195,16.2316,16.1195,16.2316,63600.0
2009-08-19 13:00:00,17.36,17.44,17.36,17.41,11800.0,16.2222,16.297,16.2222,16.269,11800.0
2009-08-19 13:30:00,17.4,17.4,17.3,17.32,17000.0,16.2596,16.2596,16.1662,16.1849,17000.0
2009-08-19 14:00:00,17.34,17.35,17.3,17.32,17000.0,16.2036,16.2129,16.1662,16.1849,17000.0
2009-08-19 14:30:00,17.31,17.32,17.21,17.25,31200.0,16.1755,16.1849,16.0821,16.1195,31200.0
2009-08-19 15:00:00,17.25,17.25,17.12,17.21,76000.0,16.1195,16.1195,15.998,16.0821,76000.0
2009-08-19 15:30:00,17.21,17.28,17.21,17.23,85800.0,16.0821,16.1475,16.0821,16.1008,85800.0
2009-08-20 09:30:00,17.25,17.48,17.22,17.47,27800.0,16.1195,16.3344,16.0914,16.325,27800.0
2009-08-20 10:00:00,17.47,17.5,17.43,17.46,22000.0,16.325,16.3531,16.2877,16.3157,22000.0
2009-08-20 10:30:00,17.47,17.49,17.45,17.47,7600.0,16.325,16.3437,16.3063,16.325,7600.0
2009-08-20 11:00:00,17.42,17.48,17.4,17.48,31200.0,16.2783,16.3344,16.2596,16.3344,31200.0
2009-08-20 11:30:00,17.48,17.49,17.33,17.33,18600.0,16.3344,16.3437,16.1942,16.1942,18600.0
2009-08-20 12:00:00,17.35,17.4,17.34,17.4,18400.0,16.2129,16.2596,16.2036,16.2596,18400.0
2009-08-20 12:30:00,17.4,17.45,17.4,17.43,20200.0,16.2596,16.3063,16.2596,16.2877,20200.0
2009-08-20 13:00:00,17.42,17.47,17.42,17.47,118600.0,16.2783,16.325,16.2783,16.325,118600.0
2009-08-20 13:30:00,17.46,17.62,17.44,17.62,140800.0,16.3157,16.4652,16.297,16.4652,140800.0
2009-08-20 14:00:00,17.63,17.66,17.55,17.55,28200.0,16.4745,16.5026,16.3998,16.3998,28200.0
2009-08-20 14:30:00,17.54,17.62,17.54,17.61,60600.0,16.3904,16.4652,16.3904,16.4559,60600.0
2009-08-20 15:00:00,17.61,17.69,17.61,17.68,50600.0,16.4559,16.5306,16.4559,16.5213,50600.0
2009-08-20 15:30:00,17.68,17.73,17.61,17.61,73800.0,16.5213,16.568,16.4559,16.4559,73800.0
2009-08-21 09:30:00,17.81,17.98,17.67,17.8,35400.0,16.6428,16.8016,16.5119,16.6334,35400.0
2009-08-21 10:00:00,17.8,18.08,17.8,18.0,56400.0,16.6334,16.8951,16.6334,16.8203,56400.0
2009-08-21 10:30:00,18.0,18.07,18.0,18.07,17000.0,16.8203,16.8857,16.8203,16.8857,17000.0
2009-08-21 11:00:00,18.09,18.11,18.06,18.09,19600.0,16.9044,16.9231,16.8764,16.9044,19600.0
2009-08-21 11:30:00,18.09,18.15,18.08,18.08,13600.0,16.9044,16.9605,16.8951,16.8951,13600.0
2009-08-21 12:00:00,18.08,18.09,18.04,18.04,22800.0,16.8951,16.9044,16.8577,16.8577,22800.0
2009-08-21 12:30:00,18.04,18.07,18.0,18.06,18000.0,16.8577,16.8857,16.8203,16.8764,18000.0
2009-08-21 13:00:00,18.07,18.1,18.04,18.1,14800.0,16.8857,16.9137,16.8577,16.9137,14800.0
2009-08-21 13:30:00,18.1,18.11,18.07,18.1,22000.0,16.9137,16.9231,16.8857,16.9137,22000.0
2009-08-21 14:00:00,18.1,18.11,18.05,18.07,21600.0,16.9137,16.9231,16.867,16.8857,21600.0
2009-08-21 14:30:00,18.08,18.1,18.04,18.06,46400.0,16.8951,16.9137,16.8577,16.8764,46400.0
2009-08-21 15:00:00,18.06,18.1,18.05,18.07,39000.0,16.8764,16.9137,16.867,16.8857,39000.0
2009-08-21 15:30:00,18.06,18.1,18.04,18.05,64600.0,16.8764,16.9137,16.8577,16.867,64600.0
2009-08-24 09:30:00,18.1,18.16,18.0,18.03,31200.0,16.9137,16.9698,16.8203,16.8483,31200.0
2009-08-24 10:00:00,18.03,18.05,17.96,17.99,82400.0,16.8483,16.867,16.7829,16.811,82400.0
2009-08-24 10:30:00,17.99,18.11,17.97,18.03,59000.0,16.811,16.9231,16.7923,16.8483,59000.0
2009-08-24 11:00:00,18.04,18.17,18.04,18.11,22400.0,16.8577,16.9792,16.8577,16.9231,22400.0
2009-08-24 11:30:00,18.11,18.12,18.08,18.08,17400.0,16.9231,16.9324,16.8951,16.8951,17400.0
2009-08-24 12:00:00,18.09,18.1,18.09,18.1,29600.0,16.9044,16.9137,16.9044,16.9137,29600.0
2009-08-24 12:30:00,18.11,18.17,18.08,18.15,14600.0,16.9231,16.9792,16.8951,16.9605,14600.0
2009-08-24 13:00:00,18.15,18.15,17.96,17.97,75800.0,16.9605,16.9605,16.7829,16.7923,75800.0
2009-08-24 13:30:00,17.98,18.02,17.97,18.0,32800.0,16.8016,16.839,16.7923,16.8203,32800.0
2009-08-24 14:00:00,17.99,18.04,17.97,18.04,42600.0,16.811,16.8577,16.7923,16.8577,42600.0
2009-08-24 14:30:00,18.03,18.06,18.02,18.05,13000.0,16.8483,16.8764,16.839,16.867,13000.0
2009-08-24 15:00:00,18.04,18.06,17.96,18.04,29800.0,16.8577,16.8764,16.7829,16.8577,29800.0
2009-08-24 15:30:00,18.04,18.07,17.95,18.03,42400.0,16.8577,16.8857,16.7736,16.8483,42400.0
2009-08-25 09:30:00,18.09,18.2,18.04,18.14,23000.0,16.9044,17.0072,16.8577,16.9511,23000.0
2009-08-25 10:00:00,18.15,18.22,18.06,18.08,43400.0,16.9605,17.0259,16.8764,16.8951,43400.0
2009-08-25 10:30:00,18.09,18.17,18.07,18.1,16800.0,16.9044,16.9792,16.8857,16.9137,16800.0
2009-08-25 11:00:00,18.11,18.16,18.04,18.08,46800.0,16.9231,16.9698,16.8577,16.8951,46800.0
2009-08-25 11:30:00,18.08,18.08,18.03,18.07,18200.0,16.8951,16.8951,16.8483,16.8857,18200.0
2009-08-25 12:00:00,18.07,18.13,18.05,18.12,34600.0,16.8857,16.9418,16.867,16.9324,34600.0
2009-08-25 12:30:00,18.14,18.18,18.04,18.06,48200.0,16.9511,16.9885,16.8577,16.8764,48200.0
2009-08-25 13:00:00,18.06,18.11,18.02,18.05,28600.0,16.8764,16.9231,16.839,16.867,28600.0
2009-08-25 13:30:00,18.03,18.11,18.03,18.07,15400.0,16.8483,16.9231,16.8483,16.8857,15400.0
2009-08-25 14:00:00,18.07,18.11,18.06,18.08,19200.0,16.8857,16.9231,16.8764,16.8951,19200.0
2009-08-25 14:30:00,18.07,18.08,18.02,18.08,22400.0,16.8857,16.8951,16.839,16.8951,22400.0
2009-08-25 15:00:00,18.08,18.14,18.08,18.12,35200.0,16.8951,16.9511,16.8951,16.9324,35200.0
2009-08-25 15:30:00,18.11,18.11,18.05,18.07,40200.0,16.9231,16.9231,16.867,16.8857,40200.0
2009-08-26 09:30:00,18.73,18.73,18.32,18.46,131200.0,17.5025,17.5025,17.1193,17.2502,131200.0
2009-08-26 10:00:00,18.47,18.75,18.47,18.63,112200.0,17.2595,17.5211,17.2595,17.409,112200.0
2009-08-26 10:30:00,18.63,18.69,18.53,18.54,46200.0,17.409,17.4651,17.3156,17.3249,46200.0
2009-08-26 11:00:00,18.56,18.57,18.45,18.49,115000.0,17.3436,17.3529,17.2408,17.2782,115000.0
2009-08-26 11:30:00,18.48,18.48,18.37,18.38,29600.0,17.2688,17.2688,17.1661,17.1754,29600.0
2009-08-26 12:00:00,18.36,18.42,18.33,18.36,33000.0,17.1567,17.2128,17.1287,17.1567,33000.0
2009-08-26 12:30:00,18.36,18.41,18.35,18.39,27000.0,17.1567,17.2034,17.1474,17.1847,27000.0
2009-08-26 13:00:00,18.39,18.39,18.29,18.3,28400.0,17.1847,17.1847,17.0913,17.1006,28400.0
2009-08-26 13:30:00,18.3,18.45,18.29,18.45,33400.0,17.1006,17.2408,17.0913,17.2408,33400.0
2009-08-26 14:00:00,18.46,18.47,18.36,18.37,42800.0,17.2502,17.2595,17.1567,17.1661,42800.0
2009-08-26 14:30:00,18.38,18.47,18.37,18.4,31400.0,17.1754,17.2595,17.1661,17.1941,31400.0
2009-08-26 15:00:00,18.38,18.43,18.35,18.43,57400.0,17.1754,17.2221,17.1474,17.2221,57400.0
2009-08-26 15:30:00,18.43,18.5,18.39,18.46,102600.0,17.2221,17.2875,17.1847,17.2502,102600.0
2009-08-27 09:30:00,18.49,18.7,18.43,18.58,80200.0,17.2782,17.4744,17.2221,17.3623,80200.0
2009-08-27 10:00:00,18.59,18.72,18.56,18.68,81200.0,17.3716,17.4931,17.3436,17.4557,81200.0
2009-08-27 10:30:00,18.69,18.73,18.62,18.68,66000.0,17.4651,17.5025,17.3997,17.4557,66000.0
2009-08-27 11:00:00,18.68,18.75,18.63,18.75,39000.0,17.4557,17.5211,17.409,17.5211,39000.0
2009-08-27 11:30:00,18.75,18.75,18.64,18.75,50400.0,17.5211,17.5211,17.4184,17.5211,50400.0
2009-08-27 12:00:00,18.75,18.77,18.67,18.77,104400.0,17.5211,17.5398,17.4464,17.5398,104400.0
2009-08-27 12:30:00,18.77,18.79,18.7,18.71,33400.0,17.5398,17.5585,17.4744,17.4838,33400.0
2009-08-27 13:00:00,18.72,18.75,18.68,18.71,22400.0,17.4931,17.5211,17.4557,17.4838,22400.0
2009-08-27 13:30:00,18.72,18.87,18.71,18.86,30200.0,17.4931,17.6333,17.4838,17.6239,30200.0
2009-08-27 14:00:00,18.86,18.92,18.85,18.92,29600.0,17.6239,17.68,17.6146,17.68,29600.0
2009-08-27 14:30:00,18.91,19.0,18.91,18.95,60800.0,17.6707,17.7548,17.6707,17.708,60800.0
2009-08-27 15:00:00,18.95,19.0,18.91,18.92,43600.0,17.708,17.7548,17.6707,17.68,43600.0
2009-08-27 15:30:00,18.92,19.0,18.9,18.97,111000.0,17.68,17.7548,17.6613,17.7267,111000.0
2009-08-28 09:30:00,19.11,19.15,18.92,18.96,65000.0,17.8576,17.8949,17.68,17.7174,65000.0
2009-08-28 10:00:00,18.93,19.13,18.91,19.04,58400.0,17.6893,17.8762,17.6707,17.7921,58400.0
2009-08-28 10:30:00,19.01,19.1,19.0,19.09,30400.0,17.7641,17.8482,17.7548,17.8389,30400.0
2009-08-28 11:00:00,19.09,19.12,18.97,19.0,82600.0,17.8389,17.8669,17.7267,17.7548,82600.0
2009-08-28 11:30:00,19.0,19.06,18.95,19.0,121800.0,17.7548,17.8108,17.708,17.7548,121800.0
2009-08-28 12:00:00,19.0,19.02,18.86,18.89,50800.0,17.7548,17.7735,17.6239,17.652,50800.0
2009-08-28 12:30:00,18.87,18.91,18.87,18.89,11800.0,17.6333,17.6707,17.6333,17.652,11800.0
2009-08-28 13:00:00,18.89,18.98,18.89,18.95,13800.0,17.652,17.7361,17.652,17.708,13800.0
2009-08-28 13:30:00,18.96,18.97,18.92,18.96,80600.0,17.7174,17.7267,17.68,17.7174,80600.0
2009-08-28 14:00:00,18.95,19.0,18.91,18.96,31200.0,17.708,17.7548,17.6707,17.7174,31200.0
2009-08-28 14:30:00,18.97,19.0,18.96,18.99,25600.0,17.7267,17.7548,17.7174,17.7454,25600.0
2009-08-28 15:00:00,19.0,19.0,18.94,18.99,140400.0,17.7548,17.7548,17.6987,17.7454,140400.0
2009-08-28 15:30:00,18.99,19.0,18.91,18.98,80800.0,17.7454,17.7548,17.6707,17.7361,80800.0
2009-08-31 09:30:00,18.77,18.87,18.55,18.86,81800.0,17.5398,17.6333,17.3343,17.6239,81800.0
2009-08-31 10:00:00,18.85,18.89,18.79,18.86,98800.0,17.6146,17.652,17.5585,17.6239,98800.0
2009-08-31 10:30:00,18.85,18.95,18.81,18.84,62600.0,17.6146,17.708,17.5772,17.6052,62600.0
2009-08-31 11:00:00,18.84,18.84,18.78,18.83,42000.0,17.6052,17.6052,17.5492,17.5959,42000.0
2009-08-31 11:30:00,18.83,18.92,18.83,18.86,45800.0,17.5959,17.68,17.5959,17.6239,45800.0
2009-08-31 12:00:00,18.85,18.89,18.83,18.86,41400.0,17.6146,17.652,17.5959,17.6239,41400.0
2009-08-31 12:30:00,18.88,18.88,18.85,18.85,29800.0,17.6426,17.6426,17.6146,17.6146,29800.0
2009-08-31 13:00:00,18.86,18.86,18.78,18.78,23600.0,17.6239,17.6239,17.5492,17.5492,23600.0
2009-08-31 13:30:00,18.78,18.82,18.77,18.81,19800.0,17.5492,17.5866,17.5398,17.5772,19800.0
2009-08-31 14:00:00,18.81,18.85,18.78,18.78,31800.0,17.5772,17.6146,17.5492,17.5492,31800.0
2009-08-31 14:30:00,18.79,18.86,18.78,18.81,41400.0,17.5585,17.6239,17.5492,17.5772,41400.0
2009-08-31 15:00:00,18.8,18.81,18.71,18.77,102400.0,17.5679,17.5772,17.4838,17.5398,102400.0
2009-08-31 15:30:00,18.77,18.78,18.67,18.75,185600.0,17.5398,17.5492,17.4464,17.5211,185600.0
2009-09-01 09:30:00,18.55,19.02,18.5,18.93,161800.0,17.3343,17.7735,17.2875,17.6893,161800.0
2009-09-01 10:00:00,18.94,19.02,18.88,18.99,469800.0,17.6987,17.7735,17.6426,17.7454,469800.0
2009-09-01 10:30:00,19.0,19.04,18.89,18.91,141200.0,17.7548,17.7921,17.652,17.6707,141200.0
2009-09-01 11:00:00,18.89,18.93,18.57,18.6,163400.0,17.652,17.6893,17.3529,17.381,163400.0
2009-09-01 11:30:00,18.6,18.77,18.57,18.64,148400.0,17.381,17.5398,17.3529,17.4184,148400.0
2009-09-01 12:00:00,18.62,18.66,18.36,18.36,125200.0,17.3997,17.437,17.1567,17.1567,125200.0
2009-09-01 12:30:00,18.36,18.4,18.26,18.26,69600.0,17.1567,17.1941,17.0633,17.0633,69600.0
2009-09-01 13:00:00,18.26,18.31,18.17,18.25,89600.0,17.0633,17.11,16.9792,17.0539,89600.0
2009-09-01 13:30:00,18.25,18.34,18.23,18.28,137800.0,17.0539,17.138,17.0352,17.0819,137800.0
2009-09-01 14:00:00,18.27,18.31,18.25,18.27,93200.0,17.0726,17.11,17.0539,17.0726,93200.0
2009-09-01 14:30:00,18.28,18.31,18.25,18.26,87800.0,17.0819,17.11,17.0539,17.0633,87800.0
2009-09-01 15:00:00,18.28,18.29,18.23,18.25,118800.0,17.0819,17.0913,17.0352,17.0539,118800.0
2009-09-01 15:30:00,18.24,18.33,18.21,18.28,245800.0,17.0446,17.1287,17.0165,17.0819,245800.0
2009-09-02 09:30:00,18.3,18.39,18.02,18.29,103800.0,17.1006,17.1847,16.839,17.0913,103800.0
2009-09-02 10:00:00,18.26,18.45,18.22,18.22,132000.0,17.0633,17.2408,17.0259,17.0259,132000.0
2009-09-02 10:30:00,18.22,18.43,18.15,18.43,100200.0,17.0259,17.2221,16.9605,17.2221,100200.0
2009-09-02 11:00:00,18.43,18.45,18.36,18.39,31600.0,17.2221,17.2408,17.1567,17.1847,31600.0
2009-09-02 11:30:00,18.4,18.46,18.35,18.39,84000.0,17.1941,17.2502,17.1474,17.1847,84000.0
2009-09-02 12:00:00,18.39,18.45,18.36,18.39,53000.0,17.1847,17.2408,17.1567,17.1847,53000.0
2009-09-02 12:30:00,18.39,18.42,18.38,18.41,28800.0,17.1847,17.2128,17.1754,17.2034,28800.0
2009-09-02 13:00:00,18.41,18.41,18.29,18.32,77000.0,17.2034,17.2034,17.0913,17.1193,77000.0
2009-09-02 13:30:00,18.31,18.36,18.3,18.33,51800.0,17.11,17.1567,17.1006,17.1287,51800.0
2009-09-02 14:00:00,18.33,18.36,18.31,18.33,31000.0,17.1287,17.1567,17.11,17.1287,31000.0
2009-09-02 14:30:00,18.34,18.49,18.32,18.45,143400.0,17.138,17.2782,17.1193,17.2408,143400.0
2009-09-02 15:00:00,18.45,18.54,18.38,18.39,162000.0,17.2408,17.3249,17.1754,17.1847,162000.0
2009-09-02 15:30:00,18.38,18.45,18.33,18.38,174000.0,17.1754,17.2408,17.1287,17.1754,174000.0
2009-09-03 09:30:00,18.5,18.52,18.25,18.33,57800.0,17.2875,17.3062,17.0539,17.1287,57800.0
2009-09-03 10:00:00,18.36,18.5,18.31,18.47,85400.0,17.1567,17.2875,17.11,17.2595,85400.0
2009-09-03 10:30:00,18.47,18.53,18.39,18.44,51200.0,17.2595,17.3156,17.1847,17.2315,51200.0
2009-09-03 11:00:00,18.45,18.55,18.45,18.5,78800.0,17.2408,17.3343,17.2408,17.2875,78800.0
2009-09-03 11:30:00,18.52,18.53,18.49,18.51,18400.0,17.3062,17.3156,17.2782,17.2969,18400.0
2009-09-03 12:00:00,18.52,18.52,18.49,18.5,25800.0,17.3062,17.3062,17.2782,17.2875,25800.0
2009-09-03 12:30:00,18.5,18.53,18.49,18.53,66000.0,17.2875,17.3156,17.2782,17.3156,66000.0
2009-09-03 13:00:00,18.52,18.53,18.47,18.47,42400.0,17.3062,17.3156,17.2595,17.2595,42400.0
2009-09-03 13:30:00,18.45,18.5,18.43,18.5,87400.0,17.2408,17.2875,17.2221,17.2875,87400.0
2009-09-03 14:00:00,18.5,18.5,18.47,18.5,74800.0,17.2875,17.2875,17.2595,17.2875,74800.0
2009-09-03 14:30:00,18.5,18.52,18.48,18.5,54800.0,17.2875,17.3062,17.2688,17.2875,54800.0
2009-09-03 15:00:00,18.5,18.58,18.5,18.56,77400.0,17.2875,17.3623,17.2875,17.3436,77400.0
2009-09-03 15:30:00,18.55,18.65,18.55,18.61,133600.0,17.3343,17.4277,17.3343,17.3903,133600.0
2009-09-04 09:30:00,18.55,18.73,18.5,18.54,31600.0,17.3343,17.5025,17.2875,17.3249,31600.0
2009-09-04 10:00:00,18.54,18.73,18.53,18.68,51000.0,17.3249,17.5025,17.3156,17.4557,51000.0
2009-09-04 10:30:00,18.65,18.8,18.64,18.73,29200.0,17.4277,17.5679,17.4184,17.5025,29200.0
2009-09-04 11:00:00,18.73,18.73,18.59,18.63,93400.0,17.5025,17.5025,17.3716,17.409,93400.0
2009-09-04 11:30:00,18.61,18.77,18.61,18.77,13000.0,17.3903,17.5398,17.3903,17.5398,13000.0
2009-09-04 12:00:00,18.78,18.91,18.78,18.83,29800.0,17.5492,17.6707,17.5492,17.5959,29800.0
2009-09-04 12:30:00,18.83,18.85,18.81,18.83,26800.0,17.5959,17.6146,17.5772,17.5959,26800.0
2009-09-04 13:00:00,18.83,18.92,18.83,18.9,25200.0,17.5959,17.68,17.5959,17.6613,25200.0
2009-09-04 13:30:00,18.9,18.9,18.79,18.79,15600.0,17.6613,17.6613,17.5585,17.5585,15600.0
2009-09-04 14:00:00,18.79,18.79,18.73,18.76,35800.0,17.5585,17.5585,17.5025,17.5305,35800.0
2009-09-04 14:30:00,18.75,18.8,18.72,18.8,25800.0,17.5211,17.5679,17.4931,17.5679,25800.0
2009-09-04 15:00:00,18.81,18.84,18.74,18.83,34600.0,17.5772,17.6052,17.5118,17.5959,34600.0
2009-09-04 15:30:00,18.83,18.9,18.81,18.88,57800.0,17.5959,17.6613,17.5772,17.6426,57800.0
2009-09-08 09:30:00,19.02,19.32,19.02,19.21,85800.0,17.7735,18.0538,17.7735,17.951,85800.0
2009-09-08 10:00:00,19.2,19.45,19.18,19.45,114600.0,17.9417,18.1753,17.923,18.1753,114600.0
2009-09-08 10:30:00,19.45,19.5,19.35,19.43,29000.0,18.1753,18.222,18.0818,18.1566,29000.0
2009-09-08 11:00:00,19.44,19.44,19.33,19.34,18400.0,18.1659,18.1659,18.0631,18.0725,18400.0
2009-09-08 11:30:00,19.33,19.33,19.23,19.25,16400.0,18.0631,18.0631,17.9697,17.9884,16400.0
2009-09-08 12:00:00,19.25,19.27,19.25,19.25,10400.0,17.9884,18.0071,17.9884,17.9884,10400.0
2009-09-08 12:30:00,19.25,19.28,19.24,19.28,15800.0,17.9884,18.0164,17.979,18.0164,15800.0
2009-09-08 13:00:00,19.28,19.29,19.25,19.25,48200.0,18.0164,18.0258,17.9884,17.9884,48200.0
2009-09-08 13:30:00,19.25,19.32,19.25,19.32,67600.0,17.9884,18.0538,17.9884,18.0538,67600.0
2009-09-08 14:00:00,19.31,19.34,19.25,19.28,122200.0,18.0444,18.0725,17.9884,18.0164,122200.0
2009-09-08 14:30:00,19.27,19.3,19.23,19.28,154600.0,18.0071,18.0351,17.9697,18.0164,154600.0
2009-09-08 15:00:00,19.28,19.41,19.26,19.39,215800.0,18.0164,18.1379,17.9977,18.1192,215800.0
2009-09-08 15:30:00,19.38,19.4,19.35,19.38,166200.0,18.1099,18.1285,18.0818,18.1099,166200.0
2009-09-09 09:30:00,19.39,19.42,19.02,19.13,182200.0,18.1192,18.1472,17.7735,17.8762,182200.0
2009-09-09 10:00:00,19.14,19.19,19.08,19.11,130400.0,17.8856,17.9323,17.8295,17.8576,130400.0
2009-09-09 10:30:00,19.1,19.15,19.08,19.11,118600.0,17.8482,17.8949,17.8295,17.8576,118600.0
2009-09-09 11:00:00,19.1,19.21,19.1,19.18,63800.0,17.8482,17.951,17.8482,17.923,63800.0
2009-09-09 11:30:00,19.19,19.32,19.19,19.3,151200.0,17.9323,18.0538,17.9323,18.0351,151200.0
2009-09-09 12:00:00,19.31,19.31,19.27,19.27,32400.0,18.0444,18.0444,18.0071,18.0071,32400.0
2009-09-09 12:30:00,19.27,19.27,19.23,19.27,42600.0,18.0071,18.0071,17.9697,18.0071,42600.0
2009-09-09 13:00:00,19.27,19.35,19.23,19.29,43600.0,18.0071,18.0818,17.9697,18.0258,43600.0
2009-09-09 13:30:00,19.29,19.3,19.27,19.27,59200.0,18.0258,18.0351,18.0071,18.0071,59200.0
2009-09-09 14:00:00,19.27,19.3,19.1,19.13,102800.0,18.0071,18.0351,17.8482,17.8762,102800.0
2009-09-09 14:30:00,19.12,19.18,19.1,19.1,66400.0,17.8669,17.923,17.8482,17.8482,66400.0
2009-09-09 15:00:00,19.1,19.23,19.1,19.18,123200.0,17.8482,17.9697,17.8482,17.923,123200.0
2009-09-09 15:30:00,19.19,19.25,19.13,19.15,169600.0,17.9323,17.9884,17.8762,17.8949,169600.0
2009-09-10 09:30:00,19.11,19.39,19.11,19.35,101400.0,17.8576,18.1192,17.8576,18.0818,101400.0
2009-09-10 10:00:00,19.33,19.36,19.25,19.25,142400.0,18.0631,18.0912,17.9884,17.9884,142400.0
2009-09-10 10:30:00,19.26,19.32,19.25,19.27,134400.0,17.9977,18.0538,17.9884,18.0071,134400.0
2009-09-10 11:00:00,19.28,19.39,19.25,19.32,51800.0,18.0164,18.1192,17.9884,18.0538,51800.0
2009-09-10 11:30:00,19.32,19.38,19.32,19.33,45400.0,18.0538,18.1099,18.0538,18.0631,45400.0
2009-09-10 12:00:00,19.32,19.33,19.3,19.32,26800.0,18.0538,18.0631,18.0351,18.0538,26800.0
2009-09-10 12:30:00,19.32,19.43,19.3,19.41,56400.0,18.0538,18.1566,18.0351,18.1379,56400.0
2009-09-10 13:00:00,19.41,19.47,19.39,19.45,66600.0,18.1379,18.194,18.1192,18.1753,66600.0
2009-09-10 13:30:00,19.44,19.59,19.42,19.58,41600.0,18.1659,18.3061,18.1472,18.2967,41600.0
2009-09-10 14:00:00,19.56,19.56,19.49,19.51,19200.0,18.2781,18.2781,18.2126,18.2313,19200.0
2009-09-10 14:30:00,19.51,19.53,19.47,19.5,70800.0,18.2313,18.25,18.194,18.222,70800.0
2009-09-10 15:00:00,19.49,19.5,19.45,19.48,57800.0,18.2126,18.222,18.1753,18.2033,57800.0
2009-09-10 15:30:00,19.47,19.54,19.41,19.41,235400.0,18.194,18.2594,18.1379,18.1379,235400.0
2009-09-11 09:30:00,19.47,19.62,19.36,19.58,58400.0,18.194,18.3341,18.0912,18.2967,58400.0
2009-09-11 10:00:00,19.58,19.61,19.42,19.58,85600.0,18.2967,18.3248,18.1472,18.2967,85600.0
2009-09-11 10:30:00,19.54,19.6,19.5,19.53,63000.0,18.2594,18.3154,18.222,18.25,63000.0
2009-09-11 11:00:00,19.53,19.66,19.53,19.53,28400.0,18.25,18.3715,18.25,18.25,28400.0
2009-09-11 11:30:00,19.54,19.62,19.49,19.49,65800.0,18.2594,18.3341,18.2126,18.2126,65800.0
2009-09-11 12:00:00,19.5,19.5,19.41,19.43,45600.0,18.222,18.222,18.1379,18.1566,45600.0
2009-09-11 12:30:00,19.42,19.47,19.38,19.46,46000.0,18.1472,18.194,18.1099,18.1846,46000.0
2009-09-11 13:00:00,19.46,19.5,19.4,19.49,40000.0,18.1846,18.222,18.1285,18.2126,40000.0
2009-09-11 13:30:00,19.5,19.51,19.35,19.35,95200.0,18.222,18.2313,18.0818,18.0818,95200.0
2009-09-11 14:00:00,19.37,19.43,19.37,19.41,64600.0,18.1005,18.1566,18.1005,18.1379,64600.0
2009-09-11 14:30:00,19.41,19.43,19.36,19.38,68200.0,18.1379,18.1566,18.0912,18.1099,68200.0
2009-09-11 15:00:00,19.38,19.49,19.38,19.47,85400.0,18.1099,18.2126,18.1099,18.194,85400.0
2009-09-11 15:30:00,19.49,19.52,19.44,19.5,93800.0,18.2126,18.2407,18.1659,18.222,93800.0
2009-09-14 09:30:00,19.39,19.46,19.31,19.45,39800.0,18.1192,18.1846,18.0444,18.1753,39800.0
2009-09-14 10:00:00,19.44,19.45,19.31,19.35,114400.0,18.1659,18.1753,18.0444,18.0818,114400.0
2009-09-14 10:30:00,19.36,19.47,19.35,19.44,87000.0,18.0912,18.194,18.0818,18.1659,87000.0
2009-09-14 11:00:00,19.44,19.46,19.41,19.44,68800.0,18.1659,18.1846,18.1379,18.1659,68800.0
2009-09-14 11:30:00,19.43,19.43,19.35,19.39,23400.0,18.1566,18.1566,18.0818,18.1192,23400.0
2009-09-14 12:00:00,19.4,19.43,19.36,19.43,22000.0,18.1285,18.1566,18.0912,18.1566,22000.0
2009-09-14 12:30:00,19.41,19.48,19.41,19.48,17800.0,18.1379,18.2033,18.1379,18.2033,17800.0
2009-09-14 13:00:00,19.46,19.48,19.42,19.45,42600.0,18.1846,18.2033,18.1472,18.1753,42600.0
2009-09-14 13:30:00,19.47,19.53,19.46,19.47,16200.0,18.194,18.25,18.1846,18.194,16200.0
2009-09-14 14:00:00,19.49,19.6,19.47,19.6,16400.0,18.2126,18.3154,18.194,18.3154,16400.0
2009-09-14 14:30:00,19.59,19.63,19.58,19.61,57200.0,18.3061,18.3435,18.2967,18.3248,57200.0
2009-09-14 15:00:00,19.61,19.63,19.57,19.57,21400.0,18.3248,18.3435,18.2874,18.2874,21400.0
2009-09-14 15:30:00,19.58,19.61,19.54,19.54,93600.0,18.2967,18.3248,18.2594,18.2594,93600.0
2009-09-15 09:30:00,19.54,19.7,19.48,19.52,28400.0,18.2594,18.4089,18.2033,18.2407,28400.0
2009-09-15 10:00:00,19.52,19.57,19.4,19.57,38400.0,18.2407,18.2874,18.1285,18.2874,38400.0
2009-09-15 10:30:00,19.59,19.63,19.57,19.58,24000.0,18.3061,18.3435,18.2874,18.2967,24000.0
2009-09-15 11:00:00,19.61,19.62,19.55,19.55,14200.0,18.3248,18.3341,18.2687,18.2687,14200.0
2009-09-15 11:30:00,19.57,19.63,19.57,19.6,11600.0,18.2874,18.3435,18.2874,18.3154,11600.0
2009-09-15 12:00:00,19.6,19.65,19.58,19.63,37600.0,18.3154,18.3622,18.2967,18.3435,37600.0
2009-09-15 12:30:00,19.63,19.68,19.59,19.67,43800.0,18.3435,18.3902,18.3061,18.3808,43800.0
2009-09-15 13:00:00,19.66,19.72,19.61,19.69,17400.0,18.3715,18.4276,18.3248,18.3995,17400.0
2009-09-15 13:30:00,19.69,19.7,19.65,19.68,13000.0,18.3995,18.4089,18.3622,18.3902,13000.0
2009-09-15 14:00:00,19.67,19.68,19.62,19.68,35200.0,18.3808,18.3902,18.3341,18.3902,35200.0
2009-09-15 14:30:00,19.68,19.69,19.61,19.64,58800.0,18.3902,18.3995,18.3248,18.3528,58800.0
2009-09-15 15:00:00,19.64,19.74,19.61,19.72,49400.0,18.3528,18.4463,18.3248,18.4276,49400.0
2009-09-15 15:30:00,19.73,19.73,19.6,19.65,182000.0,18.4369,18.4369,18.3154,18.3622,182000.0
2009-09-16 09:30:00,19.7,19.82,19.63,19.8,43600.0,18.4089,18.521,18.3435,18.5023,43600.0
2009-09-16 10:00:00,19.82,19.99,19.78,19.94,108200.0,18.521,18.6799,18.4836,18.6332,108200.0
2009-09-16 10:30:00,19.93,20.09,19.93,19.99,42800.0,18.6238,18.7733,18.6238,18.6799,42800.0
2009-09-16 11:00:00,19.99,20.05,19.96,20.03,37800.0,18.6799,18.7359,18.6518,18.7173,37800.0
2009-09-16 11:30:00,20.02,20.04,19.97,20.02,44600.0,18.7079,18.7266,18.6612,18.7079,44600.0
2009-09-16 12:00:00,20.0,20.05,19.97,20.02,67800.0,18.6892,18.7359,18.6612,18.7079,67800.0
2009-09-16 12:30:00,20.0,20.03,19.89,19.89,50600.0,18.6892,18.7173,18.5864,18.5864,50600.0
2009-09-16 13:00:00,19.9,20.0,19.89,20.0,35200.0,18.5958,18.6892,18.5864,18.6892,35200.0
2009-09-16 13:30:00,20.0,20.0,19.97,19.98,26600.0,18.6892,18.6892,18.6612,18.6705,26600.0
2009-09-16 14:00:00,19.98,20.0,19.92,19.93,38000.0,18.6705,18.6892,18.6145,18.6238,38000.0
2009-09-16 14:30:00,19.93,19.93,19.86,19.86,23600.0,18.6238,18.6238,18.5584,18.5584,23600.0
2009-09-16 15:00:00,19.85,19.93,19.83,19.91,38400.0,18.5491,18.6238,18.5304,18.6051,38400.0
2009-09-16 15:30:00,19.92,19.96,19.89,19.96,68600.0,18.6145,18.6518,18.5864,18.6518,68600.0
2009-09-17 09:30:00,19.88,19.99,19.82,19.96,33000.0,18.5771,18.6799,18.521,18.6518,33000.0
2009-09-17 10:00:00,19.97,20.0,19.84,19.87,51800.0,18.6612,18.6892,18.5397,18.5677,51800.0
2009-09-17 10:30:00,19.87,19.97,19.86,19.89,17200.0,18.5677,18.6612,18.5584,18.5864,17200.0
2009-09-17 11:00:00,19.89,19.9,19.82,19.85,68200.0,18.5864,18.5958,18.521,18.5491,68200.0
2009-09-17 11:30:00,19.85,19.85,19.73,19.75,43200.0,18.5491,18.5491,18.4369,18.4556,43200.0
2009-09-17 12:00:00,19.75,19.8,19.67,19.8,25600.0,18.4556,18.5023,18.3808,18.5023,25600.0
2009-09-17 12:30:00,19.79,19.81,19.63,19.63,42600.0,18.493,18.5117,18.3435,18.3435,42600.0
2009-09-17 13:00:00,19.64,19.65,19.5,19.53,141200.0,18.3528,18.3622,18.222,18.25,141200.0
2009-09-17 13:30:00,19.54,19.63,19.54,19.63,188000.0,18.2594,18.3435,18.2594,18.3435,188000.0
2009-09-17 14:00:00,19.63,19.63,19.53,19.56,37000.0,18.3435,18.3435,18.25,18.2781,37000.0
2009-09-17 14:30:00,19.58,19.73,19.58,19.62,70600.0,18.2967,18.4369,18.2967,18.3341,70600.0
2009-09-17 15:00:00,19.61,19.67,19.56,19.64,48200.0,18.3248,18.3808,18.2781,18.3528,48200.0
2009-09-17 15:30:00,19.64,19.7,19.61,19.65,87200.0,18.3528,18.4089,18.3248,18.3622,87200.0
2009-09-18 09:30:00,19.71,19.82,19.48,19.51,202800.0,18.4182,18.521,18.2033,18.2313,202800.0
2009-09-18 10:00:00,19.52,19.54,19.44,19.53,17400.0,18.2407,18.2594,18.1659,18.25,17400.0
2009-09-18 10:30:00,19.53,19.65,19.52,19.61,15000.0,18.25,18.3622,18.2407,18.3248,15000.0
2009-09-18 11:00:00,19.6,19.66,19.58,19.61,15200.0,18.3154,18.3715,18.2967,18.3248,15200.0
2009-09-18 11:30:00,19.61,19.63,19.53,19.61,13000.0,18.3248,18.3435,18.25,18.3248,13000.0
2009-09-18 12:00:00,19.6,19.63,19.58,19.6,17200.0,18.3154,18.3435,18.2967,18.3154,17200.0
2009-09-18 12:30:00,19.66,19.71,19.62,19.67,33200.0,18.3715,18.4182,18.3341,18.3808,33200.0
2009-09-18 13:00:00,19.67,19.69,19.6,19.66,17200.0,18.3808,18.3995,18.3154,18.3715,17200.0
2009-09-18 13:30:00,19.68,19.84,19.64,19.82,86000.0,18.3902,18.5397,18.3528,18.521,86000.0
2009-09-18 14:00:00,19.81,19.83,19.72,19.79,56400.0,18.5117,18.5304,18.4276,18.493,56400.0
2009-09-18 14:30:00,19.76,19.79,19.66,19.72,111200.0,18.465,18.493,18.3715,18.4276,111200.0
2009-09-18 15:00:00,19.72,19.73,19.64,19.68,78800.0,18.4276,18.4369,18.3528,18.3902,78800.0
2009-09-18 15:30:00,19.68,19.68,19.56,19.59,137000.0,18.3902,18.3902,18.2781,18.3061,137000.0
2009-09-21 09:30:00,19.38,19.38,19.1,19.12,54600.0,18.1099,18.1099,17.8482,17.8669,54600.0
2009-09-21 10:00:00,19.1,19.23,19.05,19.18,33600.0,17.8482,17.9697,17.8015,17.923,33600.0
2009-09-21 10:30:00,19.17,19.32,19.17,19.24,30000.0,17.9136,18.0538,17.9136,17.979,30000.0
2009-09-21 11:00:00,19.28,19.34,19.21,19.3,23400.0,18.0164,18.0725,17.951,18.0351,23400.0
2009-09-21 11:30:00,19.3,19.36,19.22,19.3,117800.0,18.0351,18.0912,17.9603,18.0351,117800.0
2009-09-21 12:00:00,19.33,19.33,19.23,19.27,31000.0,18.0631,18.0631,17.9697,18.0071,31000.0
2009-09-21 12:30:00,19.23,19.32,19.22,19.24,20600.0,17.9697,18.0538,17.9603,17.979,20600.0
2009-09-21 13:00:00,19.23,19.3,19.19,19.25,41800.0,17.9697,18.0351,17.9323,17.9884,41800.0
2009-09-21 13:30:00,19.25,19.29,19.21,19.21,33600.0,17.9884,18.0258,17.951,17.951,33600.0
2009-09-21 14:00:00,19.21,19.25,19.2,19.21,33600.0,17.951,17.9884,17.9417,17.951,33600.0
2009-09-21 14:30:00,19.21,19.28,19.2,19.23,38400.0,17.951,18.0164,17.9417,17.9697,38400.0
2009-09-21 15:00:00,19.24,19.31,19.23,19.24,112600.0,17.979,18.0444,17.9697,17.979,112600.0
2009-09-21 15:30:00,19.24,19.28,19.22,19.25,238600.0,17.979,18.0164,17.9603,17.9884,238600.0
2009-09-22 09:30:00,19.31,19.41,19.21,19.21,76600.0,18.0444,18.1379,17.951,17.951,76600.0
2009-09-22 10:00:00,19.2,19.43,19.17,19.38,56400.0,17.9417,18.1566,17.9136,18.1099,56400.0
2009-09-22 10:30:00,19.38,19.41,19.31,19.38,47200.0,18.1099,18.1379,18.0444,18.1099,47200.0
2009-09-22 11:00:00,19.36,19.51,19.36,19.49,61800.0,18.0912,18.2313,18.0912,18.2126,61800.0
2009-09-22 11:30:00,19.49,19.64,19.46,19.64,62800.0,18.2126,18.3528,18.1846,18.3528,62800.0
2009-09-22 12:00:00,19.62,19.71,19.6,19.61,46000.0,18.3341,18.4182,18.3154,18.3248,46000.0
2009-09-22 12:30:00,19.6,19.61,19.52,19.52,21200.0,18.3154,18.3248,18.2407,18.2407,21200.0
2009-09-22 13:00:00,19.5,19.58,19.49,19.5,53400.0,18.222,18.2967,18.2126,18.222,53400.0
2009-09-22 13:30:00,19.5,19.5,19.44,19.45,43400.0,18.222,18.222,18.1659,18.1753,43400.0
2009-09-22 14:00:00,19.45,19.48,19.44,19.45,49400.0,18.1753,18.2033,18.1659,18.1753,49400.0
2009-09-22 14:30:00,19.45,19.5,19.43,19.5,65600.0,18.1753,18.222,18.1566,18.222,65600.0
2009-09-22 15:00:00,19.49,19.52,19.45,19.48,39600.0,18.2126,18.2407,18.1753,18.2033,39600.0
2009-09-22 15:30:00,19.49,19.56,19.45,19.47,117400.0,18.2126,18.2781,18.1753,18.194,117400.0
2009-09-23 09:30:00,19.46,19.61,19.41,19.5,112400.0,18.1846,18.3248,18.1379,18.222,112400.0
2009-09-23 10:00:00,19.49,19.64,19.48,19.63,64400.0,18.2126,18.3528,18.2033,18.3435,64400.0
2009-09-23 10:30:00,19.61,19.66,19.52,19.61,38400.0,18.3248,18.3715,18.2407,18.3248,38400.0
2009-09-23 11:00:00,19.6,19.63,19.54,19.63,35200.0,18.3154,18.3435,18.2594,18.3435,35200.0
2009-09-23 11:30:00,19.63,19.72,19.61,19.72,21200.0,18.3435,18.4276,18.3248,18.4276,21200.0
2009-09-23 12:00:00,19.71,19.75,19.7,19.73,28800.0,18.4182,18.4556,18.4089,18.4369,28800.0
2009-09-23 12:30:00,19.74,19.81,19.74,19.8,36600.0,18.4463,18.5117,18.4463,18.5023,36600.0
2009-09-23 13:00:00,19.8,19.8,19.77,19.79,26200.0,18.5023,18.5023,18.4743,18.493,26200.0
2009-09-23 13:30:00,19.78,19.78,19.71,19.74,59800.0,18.4836,18.4836,18.4182,18.4463,59800.0
2009-09-23 14:00:00,19.75,19.97,19.75,19.95,65600.0,18.4556,18.6612,18.4556,18.6425,65600.0
2009-09-23 14:30:00,19.96,20.0,19.88,19.9,98600.0,18.6518,18.6892,18.5771,18.5958,98600.0
2009-09-23 15:00:00,19.9,19.96,19.83,19.83,121200.0,18.5958,18.6518,18.5304,18.5304,121200.0
2009-09-23 15:30:00,19.83,19.85,19.67,19.7,173400.0,18.5304,18.5491,18.3808,18.4089,173400.0
2009-09-24 09:30:00,19.68,19.85,19.62,19.78,70200.0,18.3902,18.5491,18.3341,18.4836,70200.0
2009-09-24 10:00:00,19.78,19.78,19.34,19.48,84000.0,18.4836,18.4836,18.0725,18.2033,84000.0
2009-09-24 10:30:00,19.47,19.48,19.32,19.43,55200.0,18.194,18.2033,18.0538,18.1566,55200.0
2009-09-24 11:00:00,19.43,19.56,19.42,19.52,29200.0,18.1566,18.2781,18.1472,18.2407,29200.0
2009-09-24 11:30:00,19.51,19.54,19.43,19.53,52000.0,18.2313,18.2594,18.1566,18.25,52000.0
2009-09-24 12:00:00,19.53,19.56,19.5,19.53,43000.0,18.25,18.2781,18.222,18.25,43000.0
2009-09-24 12:30:00,19.51,19.57,19.46,19.51,28000.0,18.2313,18.2874,18.1846,18.2313,28000.0
2009-09-24 13:00:00,19.52,19.58,19.5,19.52,102800.0,18.2407,18.2967,18.222,18.2407,102800.0
2009-09-24 13:30:00,19.52,19.55,19.38,19.54,125200.0,18.2407,18.2687,18.1099,18.2594,125200.0
2009-09-24 14:00:00,19.53,19.54,19.47,19.53,53200.0,18.25,18.2594,18.194,18.25,53200.0
2009-09-24 14:30:00,19.53,19.65,19.53,19.65,67800.0,18.25,18.3622,18.25,18.3622,67800.0
2009-09-24 15:00:00,19.65,19.7,19.57,19.58,114800.0,18.3622,18.4089,18.2874,18.2967,114800.0
2009-09-24 15:30:00,19.57,19.61,19.54,19.6,153400.0,18.2874,18.3248,18.2594,18.3154,153400.0
2009-09-25 09:30:00,19.54,19.59,19.35,19.4,78400.0,18.2594,18.3061,18.0818,18.1285,78400.0
2009-09-25 10:00:00,19.4,19.51,19.33,19.35,73000.0,18.1285,18.2313,18.0631,18.0818,73000.0
2009-09-25 10:30:00,19.34,19.42,19.14,19.23,68400.0,18.0725,18.1472,17.8856,17.9697,68400.0
2009-09-25 11:00:00,19.23,19.29,19.11,19.23,55400.0,17.9697,18.0258,17.8576,17.9697,55400.0
2009-09-25 11:30:00,19.23,19.31,19.14,19.2,145200.0,17.9697,18.0444,17.8856,17.9417,145200.0
2009-09-25 12:00:00,19.21,19.22,19.03,19.13,184200.0,17.951,17.9603,17.7828,17.8762,184200.0
2009-09-25 12:30:00,19.13,19.2,19.13,19.15,30800.0,17.8762,17.9417,17.8762,17.8949,30800.0
2009-09-25 13:00:00,19.15,19.17,19.06,19.17,39400.0,17.8949,17.9136,17.8108,17.9136,39400.0
2009-09-25 13:30:00,19.17,19.17,19.08,19.15,37200.0,17.9136,17.9136,17.8295,17.8949,37200.0
2009-09-25 14:00:00,19.17,19.18,19.11,19.13,74600.0,17.9136,17.923,17.8576,17.8762,74600.0
2009-09-25 14:30:00,19.12,19.25,19.09,19.25,64000.0,17.8669,17.9884,17.8389,17.9884,64000.0
2009-09-25 15:00:00,19.23,19.27,19.21,19.24,76600.0,17.9697,18.0071,17.951,17.979,76600.0
2009-09-25 15:30:00,19.24,19.24,19.14,19.17,148400.0,17.979,17.979,17.8856,17.9136,148400.0
2009-09-28 09:30:00,19.36,19.4,19.15,19.29,34000.0,18.0912,18.1285,17.8949,18.0258,34000.0
2009-09-28 10:00:00,19.29,19.44,19.29,19.33,76400.0,18.0258,18.1659,18.0258,18.0631,76400.0
2009-09-28 10:30:00,19.32,19.48,19.32,19.38,159200.0,18.0538,18.2033,18.0538,18.1099,159200.0
2009-09-28 11:00:00,19.38,19.4,19.33,19.34,63400.0,18.1099,18.1285,18.0631,18.0725,63400.0
2009-09-28 11:30:00,19.36,19.38,19.32,19.36,10200.0,18.0912,18.1099,18.0538,18.0912,10200.0
2009-09-28 12:00:00,19.38,19.42,19.34,19.35,32400.0,18.1099,18.1472,18.0725,18.0818,32400.0
2009-09-28 12:30:00,19.36,19.38,19.32,19.32,20200.0,18.0912,18.1099,18.0538,18.0538,20200.0
2009-09-28 13:00:00,19.33,19.36,19.25,19.34,68600.0,18.0631,18.0912,17.9884,18.0725,68600.0
2009-09-28 13:30:00,19.35,19.35,19.28,19.28,38800.0,18.0818,18.0818,18.0164,18.0164,38800.0
2009-09-28 14:00:00,19.29,19.34,19.27,19.33,34200.0,18.0258,18.0725,18.0071,18.0631,34200.0
2009-09-28 14:30:00,19.35,19.35,19.22,19.24,27800.0,18.0818,18.0818,17.9603,17.979,27800.0
2009-09-28 15:00:00,19.24,19.25,19.18,19.23,64200.0,17.979,17.9884,17.923,17.9697,64200.0
2009-09-28 15:30:00,19.23,19.23,19.11,19.14,147800.0,17.9697,17.9697,17.8576,17.8856,147800.0
2009-09-29 09:30:00,19.22,19.36,19.14,19.31,29600.0,17.9603,18.0912,17.8856,18.0444,29600.0
2009-09-29 10:00:00,19.3,19.3,19.09,19.17,36800.0,18.0351,18.0351,17.8389,17.9136,36800.0
2009-09-29 10:30:00,19.21,19.22,19.05,19.08,40600.0,17.951,17.9603,17.8015,17.8295,40600.0
2009-09-29 11:00:00,19.07,19.18,19.0,19.17,44200.0,17.8202,17.923,17.7548,17.9136,44200.0
2009-09-29 11:30:00,19.18,19.18,19.05,19.08,19400.0,17.923,17.923,17.8015,17.8295,19400.0
2009-09-29 12:00:00,19.09,19.11,19.03,19.1,62600.0,17.8389,17.8576,17.7828,17.8482,62600.0
2009-09-29 12:30:00,19.08,19.15,19.08,19.15,15800.0,17.8295,17.8949,17.8295,17.8949,15800.0
2009-09-29 13:00:00,19.15,19.18,19.13,19.15,29400.0,17.8949,17.923,17.8762,17.8949,29400.0
2009-09-29 13:30:00,19.15,19.16,19.1,19.14,30200.0,17.8949,17.9043,17.8482,17.8856,30200.0
2009-09-29 14:00:00,19.13,19.14,19.07,19.09,35600.0,17.8762,17.8856,17.8202,17.8389,35600.0
2009-09-29 14:30:00,19.09,19.1,19.05,19.06,14400.0,17.8389,17.8482,17.8015,17.8108,14400.0
2009-09-29 15:00:00,19.08,19.1,19.04,19.05,42600.0,17.8295,17.8482,17.7921,17.8015,42600.0
2009-09-29 15:30:00,19.04,19.09,19.0,19.02,122200.0,17.7921,17.8389,17.7548,17.7735,122200.0
2009-09-30 09:30:00,19.01,19.08,18.43,18.55,40000.0,17.7641,17.8295,17.2221,17.3343,40000.0
2009-09-30 10:00:00,18.55,18.61,18.46,18.56,82800.0,17.3343,17.3903,17.2502,17.3436,82800.0
2009-09-30 10:30:00,18.56,18.58,18.52,18.55,48800.0,17.3436,17.3623,17.3062,17.3343,48800.0
2009-09-30 11:00:00,18.55,18.66,18.55,18.61,50600.0,17.3343,17.437,17.3343,17.3903,50600.0
2009-09-30 11:30:00,18.61,18.73,18.6,18.72,53600.0,17.3903,17.5025,17.381,17.4931,53600.0
2009-09-30 12:00:00,18.72,18.84,18.68,18.75,50600.0,17.4931,17.6052,17.4557,17.5211,50600.0
2009-09-30 12:30:00,18.8,18.91,18.79,18.88,68000.0,17.5679,17.6707,17.5585,17.6426,68000.0
2009-09-30 13:00:00,18.88,19.03,18.86,18.89,123000.0,17.6426,17.7828,17.6239,17.652,123000.0
2009-09-30 13:30:00,18.9,18.9,18.8,18.84,70800.0,17.6613,17.6613,17.5679,17.6052,70800.0
2009-09-30 14:00:00,18.84,18.86,18.77,18.8,80800.0,17.6052,17.6239,17.5398,17.5679,80800.0
2009-09-30 14:30:00,18.78,18.87,18.75,18.78,117200.0,17.5492,17.6333,17.5211,17.5492,117200.0
2009-09-30 15:00:00,18.78,18.83,18.71,18.71,115800.0,17.5492,17.5959,17.4838,17.4838,115800.0
2009-09-30 15:30:00,18.71,18.81,18.7,18.73,163600.0,17.4838,17.5772,17.4744,17.5025,163600.0
2009-10-01 09:30:00,18.91,18.91,18.53,18.55,73200.0,17.6707,17.6707,17.3156,17.3343,73200.0
2009-10-01 10:00:00,18.56,18.61,18.4,18.43,103800.0,17.3436,17.3903,17.1941,17.2221,103800.0
2009-10-01 10:30:00,18.43,18.52,18.4,18.48,124000.0,17.2221,17.3062,17.1941,17.2688,124000.0
2009-10-01 11:00:00,18.46,18.48,18.4,18.43,165200.0,17.2502,17.2688,17.1941,17.2221,165200.0
2009-10-01 11:30:00,18.43,18.48,18.42,18.45,55200.0,17.2221,17.2688,17.2128,17.2408,55200.0
2009-10-01 12:00:00,18.45,18.56,18.43,18.48,91200.0,17.2408,17.3436,17.2221,17.2688,91200.0
2009-10-01 12:30:00,18.5,18.5,18.43,18.46,74200.0,17.2875,17.2875,17.2221,17.2502,74200.0
2009-10-01 13:00:00,18.48,18.48,18.43,18.44,48600.0,17.2688,17.2688,17.2221,17.2315,48600.0
2009-10-01 13:30:00,18.45,18.5,18.44,18.47,167800.0,17.2408,17.2875,17.2315,17.2595,167800.0
2009-10-01 14:00:00,18.48,18.5,18.46,18.5,98000.0,17.2688,17.2875,17.2502,17.2875,98000.0
2009-10-01 14:30:00,18.5,18.54,18.46,18.48,126600.0,17.2875,17.3249,17.2502,17.2688,126600.0
2009-10-01 15:00:00,18.49,18.49,18.39,18.39,65400.0,17.2782,17.2782,17.1847,17.1847,65400.0
2009-10-01 15:30:00,18.38,18.44,18.28,18.29,174400.0,17.1754,17.2315,17.0819,17.0913,174400.0
2009-10-02 09:30:00,18.04,18.21,18.0,18.18,27200.0,16.8577,17.0165,16.8203,16.9885,27200.0
2009-10-02 10:00:00,18.11,18.39,18.06,18.36,53200.0,16.9231,17.1847,16.8764,17.1567,53200.0
2009-10-02 10:30:00,18.35,18.46,18.16,18.22,27600.0,17.1474,17.2502,16.9698,17.0259,27600.0
2009-10-02 11:00:00,18.22,18.24,18.14,18.24,23800.0,17.0259,17.0446,16.9511,17.0446,23800.0
2009-10-02 11:30:00,18.23,18.31,18.18,18.21,21800.0,17.0352,17.11,16.9885,17.0165,21800.0
2009-10-02 12:00:00,18.22,18.34,18.22,18.34,20600.0,17.0259,17.138,17.0259,17.138,20600.0
2009-10-02 12:30:00,18.32,18.34,18.21,18.31,21000.0,17.1193,17.138,17.0165,17.11,21000.0
2009-10-02 13:00:00,18.31,18.33,18.27,18.28,21200.0,17.11,17.1287,17.0726,17.0819,21200.0
2009-10-02 13:30:00,18.29,18.32,18.2,18.2,25800.0,17.0913,17.1193,17.0072,17.0072,25800.0
2009-10-02 14:00:00,18.18,18.23,18.14,18.22,35800.0,16.9885,17.0352,16.9511,17.0259,35800.0
2009-10-02 14:30:00,18.22,18.31,18.19,18.26,59200.0,17.0259,17.11,16.9978,17.0633,59200.0
2009-10-02 15:00:00,18.27,18.3,18.22,18.26,45600.0,17.0726,17.1006,17.0259,17.0633,45600.0
2009-10-02 15:30:00,18.27,18.31,18.2,18.2,95800.0,17.0726,17.11,17.0072,17.0072,95800.0
2009-10-05 09:30:00,18.24,18.53,18.2,18.4,60800.0,17.0446,17.3156,17.0072,17.1941,60800.0
2009-10-05 10:00:00,18.41,18.5,18.23,18.37,59000.0,17.2034,17.2875,17.0352,17.1661,59000.0
2009-10-05 10:30:00,18.36,18.47,18.36,18.46,66400.0,17.1567,17.2595,17.1567,17.2502,66400.0
2009-10-05 11:00:00,18.48,18.54,18.45,18.5,66800.0,17.2688,17.3249,17.2408,17.2875,66800.0
2009-10-05 11:30:00,18.53,18.63,18.41,18.6,57400.0,17.3156,17.409,17.2034,17.381,57400.0
2009-10-05 12:00:00,18.59,18.61,18.52,18.6,63000.0,17.3716,17.3903,17.3062,17.381,63000.0
2009-10-05 12:30:00,18.56,18.62,18.55,18.58,15400.0,17.3436,17.3997,17.3343,17.3623,15400.0
2009-10-05 13:00:00,18.59,18.59,18.51,18.53,24800.0,17.3716,17.3716,17.2969,17.3156,24800.0
2009-10-05 13:30:00,18.52,18.52,18.46,18.52,59800.0,17.3062,17.3062,17.2502,17.3062,59800.0
2009-10-05 14:00:00,18.52,18.62,18.52,18.62,37600.0,17.3062,17.3997,17.3062,17.3997,37600.0
2009-10-05 14:30:00,18.61,18.7,18.6,18.65,68600.0,17.3903,17.4744,17.381,17.4277,68600.0
2009-10-05 15:00:00,18.65,18.73,18.63,18.7,51800.0,17.4277,17.5025,17.409,17.4744,51800.0
2009-10-05 15:30:00,18.71,18.75,18.68,18.72,68600.0,17.4838,17.5211,17.4557,17.4931,68600.0
2009-10-06 09:30:00,18.88,19.03,18.82,18.97,56400.0,17.6426,17.7828,17.5866,17.7267,56400.0
2009-10-06 10:00:00,18.97,19.01,18.9,18.9,21000.0,17.7267,17.7641,17.6613,17.6613,21000.0
2009-10-06 10:30:00,18.89,19.05,18.89,19.03,65000.0,17.652,17.8015,17.652,17.7828,65000.0
2009-10-06 11:00:00,19.05,19.11,18.99,18.99,16800.0,17.8015,17.8576,17.7454,17.7454,16800.0
2009-10-06 11:30:00,18.98,19.0,18.9,18.92,32800.0,17.7361,17.7548,17.6613,17.68,32800.0
2009-10-06 12:00:00,18.92,18.97,18.92,18.96,13600.0,17.68,17.7267,17.68,17.7174,13600.0
2009-10-06 12:30:00,18.96,18.99,18.89,18.89,28000.0,17.7174,17.7454,17.652,17.652,28000.0
2009-10-06 13:00:00,18.9,18.96,18.89,18.95,50400.0,17.6613,17.7174,17.652,17.708,50400.0
2009-10-06 13:30:00,18.96,18.96,18.76,18.82,18400.0,17.7174,17.7174,17.5305,17.5866,18400.0
2009-10-06 14:00:00,18.8,18.81,18.72,18.75,61800.0,17.5679,17.5772,17.4931,17.5211,61800.0
2009-10-06 14:30:00,18.75,18.86,18.75,18.86,23400.0,17.5211,17.6239,17.5211,17.6239,23400.0
2009-10-06 15:00:00,18.86,18.96,18.83,18.92,57400.0,17.6239,17.7174,17.5959,17.68,57400.0
2009-10-06 15:30:00,18.92,18.93,18.81,18.88,71200.0,17.68,17.6893,17.5772,17.6426,71200.0
2009-10-07 09:30:00,18.79,18.95,18.72,18.81,68800.0,17.5585,17.708,17.4931,17.5772,68800.0
2009-10-07 10:00:00,18.81,19.02,18.74,19.0,62400.0,17.5772,17.7735,17.5118,17.7548,62400.0
2009-10-07 10:30:00,18.97,18.97,18.85,18.92,29400.0,17.7267,17.7267,17.6146,17.68,29400.0
2009-10-07 11:00:00,18.93,18.99,18.84,18.84,17400.0,17.6893,17.7454,17.6052,17.6052,17400.0
2009-10-07 11:30:00,18.84,18.85,18.74,18.75,24400.0,17.6052,17.6146,17.5118,17.5211,24400.0
2009-10-07 12:00:00,18.71,18.82,18.71,18.8,18800.0,17.4838,17.5866,17.4838,17.5679,18800.0
2009-10-07 12:30:00,18.78,18.83,18.75,18.8,16000.0,17.5492,17.5959,17.5211,17.5679,16000.0
2009-10-07 13:00:00,18.82,18.82,18.75,18.78,16600.0,17.5866,17.5866,17.5211,17.5492,16600.0
2009-10-07 13:30:00,18.8,18.8,18.69,18.73,16000.0,17.5679,17.5679,17.4651,17.5025,16000.0
2009-10-07 14:00:00,18.75,18.75,18.68,18.71,27400.0,17.5211,17.5211,17.4557,17.4838,27400.0
2009-10-07 14:30:00,18.72,18.79,18.7,18.78,13200.0,17.4931,17.5585,17.4744,17.5492,13200.0
2009-10-07 15:00:00,18.78,18.86,18.73,18.84,47600.0,17.5492,17.6239,17.5025,17.6052,47600.0
2009-10-07 15:30:00,18.84,18.92,18.84,18.9,72400.0,17.6052,17.68,17.6052,17.6613,72400.0
2009-10-08 09:30:00,18.97,19.2,18.88,19.05,29800.0,17.7267,17.9417,17.6426,17.8015,29800.0
2009-10-08 10:00:00,19.03,19.16,18.93,19.14,30000.0,17.7828,17.9043,17.6893,17.8856,30000.0
2009-10-08 10:30:00,19.12,19.22,19.11,19.16,66800.0,17.8669,17.9603,17.8576,17.9043,66800.0
2009-10-08 11:00:00,19.16,19.33,19.16,19.29,37800.0,17.9043,18.0631,17.9043,18.0258,37800.0
2009-10-08 11:30:00,19.32,19.36,19.28,19.34,26000.0,18.0538,18.0912,18.0164,18.0725,26000.0
2009-10-08 12:00:00,19.33,19.4,19.32,19.39,19800.0,18.0631,18.1285,18.0538,18.1192,19800.0
2009-10-08 12:30:00,19.39,19.43,19.36,19.38,13600.0,18.1192,18.1566,18.0912,18.1099,13600.0
2009-10-08 13:00:00,19.36,19.38,19.28,19.3,15000.0,18.0912,18.1099,18.0164,18.0351,15000.0
2009-10-08 13:30:00,19.3,19.32,19.2,19.3,27800.0,18.0351,18.0538,17.9417,18.0351,27800.0
2009-10-08 14:00:00,19.3,19.34,19.26,19.34,28000.0,18.0351,18.0725,17.9977,18.0725,28000.0
2009-10-08 14:30:00,19.33,19.39,19.32,19.36,24800.0,18.0631,18.1192,18.0538,18.0912,24800.0
2009-10-08 15:00:00,19.36,19.45,19.35,19.38,35600.0,18.0912,18.1753,18.0818,18.1099,35600.0
2009-10-08 15:30:00,19.36,19.45,19.29,19.43,194400.0,18.0912,18.1753,18.0258,18.1566,194400.0
2009-10-09 09:30:00,19.35,19.48,19.35,19.48,22000.0,18.0818,18.2033,18.0818,18.2033,22000.0
2009-10-09 10:00:00,19.48,19.5,19.4,19.44,85800.0,18.2033,18.222,18.1285,18.1659,85800.0
2009-10-09 10:30:00,19.45,19.46,19.37,19.44,50400.0,18.1753,18.1846,18.1005,18.1659,50400.0
2009-10-09 11:00:00,19.43,19.45,19.42,19.43,65000.0,18.1566,18.1753,18.1472,18.1566,65000.0
2009-10-09 11:30:00,19.44,19.45,19.41,19.44,48600.0,18.1659,18.1753,18.1379,18.1659,48600.0
2009-10-09 12:00:00,19.44,19.45,19.41,19.44,27200.0,18.1659,18.1753,18.1379,18.1659,27200.0
2009-10-09 12:30:00,19.42,19.45,19.42,19.44,21200.0,18.1472,18.1753,18.1472,18.1659,21200.0
2009-10-09 13:00:00,19.44,19.45,19.43,19.44,34400.0,18.1659,18.1753,18.1566,18.1659,34400.0
2009-10-09 13:30:00,19.44,19.46,19.43,19.46,24800.0,18.1659,18.1846,18.1566,18.1846,24800.0
2009-10-09 14:00:00,19.47,19.52,19.46,19.5,111000.0,18.194,18.2407,18.1846,18.222,111000.0
2009-10-09 14:30:00,19.5,19.53,19.48,19.52,14400.0,18.222,18.25,18.2033,18.2407,14400.0
2009-10-09 15:00:00,19.52,19.52,19.48,19.5,74800.0,18.2407,18.2407,18.2033,18.222,74800.0
2009-10-09 15:30:00,19.5,19.5,19.41,19.49,156200.0,18.222,18.222,18.1379,18.2126,156200.0
2009-10-12 09:30:00,19.65,19.72,19.59,19.65,8600.0,18.3622,18.4276,18.3061,18.3622,8600.0
2009-10-12 10:00:00,19.65,19.65,19.53,19.6,78200.0,18.3622,18.3622,18.25,18.3154,78200.0
2009-10-12 10:30:00,19.6,19.61,19.57,19.58,34000.0,18.3154,18.3248,18.2874,18.2967,34000.0
2009-10-12 11:00:00,19.57,19.58,19.55,19.55,20000.0,18.2874,18.2967,18.2687,18.2687,20000.0
2009-10-12 11:30:00,19.55,19.59,19.5,19.52,52400.0,18.2687,18.3061,18.222,18.2407,52400.0
2009-10-12 12:00:00,19.52,19.54,19.48,19.48,24400.0,18.2407,18.2594,18.2033,18.2033,24400.0
2009-10-12 12:30:00,19.49,19.49,19.45,19.49,19400.0,18.2126,18.2126,18.1753,18.2126,19400.0
2009-10-12 13:00:00,19.46,19.48,19.4,19.44,57200.0,18.1846,18.2033,18.1285,18.1659,57200.0
2009-10-12 13:30:00,19.43,19.47,19.41,19.43,15400.0,18.1566,18.194,18.1379,18.1566,15400.0
2009-10-12 14:00:00,19.43,19.44,19.29,19.32,34400.0,18.1566,18.1659,18.0258,18.0538,34400.0
2009-10-12 14:30:00,19.31,19.32,19.22,19.32,45800.0,18.0444,18.0538,17.9603,18.0538,45800.0
2009-10-12 15:00:00,19.34,19.34,19.22,19.25,126000.0,18.0725,18.0725,17.9603,17.9884,126000.0
2009-10-12 15:30:00,19.25,19.31,19.23,19.31,95800.0,17.9884,18.0444,17.9697,18.0444,95800.0
2009-10-13 09:30:00,19.25,19.28,19.04,19.04,23600.0,17.9884,18.0164,17.7921,17.7921,23600.0
2009-10-13 10:00:00,19.04,19.08,18.97,19.0,63200.0,17.7921,17.8295,17.7267,17.7548,63200.0
2009-10-13 10:30:00,19.0,19.11,19.0,19.08,53600.0,17.7548,17.8576,17.7548,17.8295,53600.0
2009-10-13 11:00:00,19.07,19.08,19.0,19.06,54400.0,17.8202,17.8295,17.7548,17.8108,54400.0
2009-10-13 11:30:00,19.06,19.14,19.0,19.11,49600.0,17.8108,17.8856,17.7548,17.8576,49600.0
2009-10-13 12:00:00,19.11,19.14,19.06,19.08,22000.0,17.8576,17.8856,17.8108,17.8295,22000.0
2009-10-13 12:30:00,19.08,19.13,19.07,19.11,26000.0,17.8295,17.8762,17.8202,17.8576,26000.0
2009-10-13 13:00:00,19.11,19.13,19.05,19.07,19600.0,17.8576,17.8762,17.8015,17.8202,19600.0
2009-10-13 13:30:00,19.08,19.08,19.01,19.06,11400.0,17.8295,17.8295,17.7641,17.8108,11400.0
2009-10-13 14:00:00,19.04,19.05,18.97,19.01,48600.0,17.7921,17.8015,17.7267,17.7641,48600.0
2009-10-13 14:30:00,19.02,19.06,18.99,19.04,24600.0,17.7735,17.8108,17.7454,17.7921,24600.0
2009-10-13 15:00:00,19.04,19.13,19.03,19.08,35200.0,17.7921,17.8762,17.7828,17.8295,35200.0
2009-10-13 15:30:00,19.09,19.1,19.05,19.1,271000.0,17.8389,17.8482,17.8015,17.8482,271000.0
2009-10-14 09:30:00,19.42,19.42,19.2,19.27,149200.0,18.1472,18.1472,17.9417,18.0071,149200.0
2009-10-14 10:00:00,19.26,19.43,19.23,19.32,65200.0,17.9977,18.1566,17.9697,18.0538,65200.0
2009-10-14 10:30:00,19.33,19.37,19.3,19.35,127400.0,18.0631,18.1005,18.0351,18.0818,127400.0
2009-10-14 11:00:00,19.35,19.53,19.35,19.5,107000.0,18.0818,18.25,18.0818,18.222,107000.0
2009-10-14 11:30:00,19.5,19.51,19.32,19.34,274000.0,18.222,18.2313,18.0538,18.0725,274000.0
2009-10-14 12:00:00,19.34,19.38,19.33,19.36,120200.0,18.0725,18.1099,18.0631,18.0912,120200.0
2009-10-14 12:30:00,19.37,19.38,19.34,19.36,196800.0,18.1005,18.1099,18.0725,18.0912,196800.0
2009-10-14 13:00:00,19.36,19.39,19.35,19.36,150000.0,18.0912,18.1192,18.0818,18.0912,150000.0
2009-10-14 13:30:00,19.36,19.39,19.35,19.36,73200.0,18.0912,18.1192,18.0818,18.0912,73200.0
2009-10-14 14:00:00,19.36,19.38,19.33,19.36,111800.0,18.0912,18.1099,18.0631,18.0912,111800.0
2009-10-14 14:30:00,19.36,19.44,19.36,19.4,260000.0,18.0912,18.1659,18.0912,18.1285,260000.0
2009-10-14 15:00:00,19.4,19.54,19.4,19.53,131200.0,18.1285,18.2594,18.1285,18.25,131200.0
2009-10-14 15:30:00,19.53,19.61,19.49,19.57,129800.0,18.25,18.3248,18.2126,18.2874,129800.0
2009-10-15 09:30:00,19.49,19.64,19.49,19.59,45800.0,18.2126,18.3528,18.2126,18.3061,45800.0
2009-10-15 10:00:00,19.59,19.59,19.45,19.47,40200.0,18.3061,18.3061,18.1753,18.194,40200.0
2009-10-15 10:30:00,19.47,19.47,19.38,19.44,28000.0,18.194,18.194,18.1099,18.1659,28000.0
2009-10-15 11:00:00,19.43,19.49,19.35,19.35,27800.0,18.1566,18.2126,18.0818,18.0818,27800.0
2009-10-15 11:30:00,19.35,19.36,19.26,19.29,53000.0,18.0818,18.0912,17.9977,18.0258,53000.0
2009-10-15 12:00:00,19.32,19.35,19.31,19.33,36400.0,18.0538,18.0818,18.0444,18.0631,36400.0
2009-10-15 12:30:00,19.33,19.33,19.29,19.32,45200.0,18.0631,18.0631,18.0258,18.0538,45200.0
2009-10-15 13:00:00,19.33,19.38,19.32,19.36,23400.0,18.0631,18.1099,18.0538,18.0912,23400.0
2009-10-15 13:30:00,19.38,19.39,19.34,19.39,37200.0,18.1099,18.1192,18.0725,18.1192,37200.0
2009-10-15 14:00:00,19.4,19.42,19.36,19.42,34800.0,18.1285,18.1472,18.0912,18.1472,34800.0
2009-10-15 14:30:00,19.42,19.55,19.42,19.52,20200.0,18.1472,18.2687,18.1472,18.2407,20200.0
2009-10-15 15:00:00,19.53,19.56,19.5,19.51,24400.0,18.25,18.2781,18.222,18.2313,24400.0
2009-10-15 15:30:00,19.5,19.65,19.5,19.64,93000.0,18.222,18.3622,18.222,18.3528,93000.0
2009-10-16 09:30:00,19.48,19.55,19.28,19.29,34800.0,18.2033,18.2687,18.0164,18.0258,34800.0
2009-10-16 10:00:00,19.3,19.38,19.13,19.34,41000.0,18.0351,18.1099,17.8762,18.0725,41000.0
2009-10-16 10:30:00,19.35,19.35,19.28,19.32,23200.0,18.0818,18.0818,18.0164,18.0538,23200.0
2009-10-16 11:00:00,19.32,19.47,19.31,19.38,42600.0,18.0538,18.194,18.0444,18.1099,42600.0
2009-10-16 11:30:00,19.4,19.41,19.34,19.38,18400.0,18.1285,18.1379,18.0725,18.1099,18400.0
2009-10-16 12:00:00,19.38,19.38,19.32,19.33,13600.0,18.1099,18.1099,18.0538,18.0631,13600.0
2009-10-16 12:30:00,19.34,19.43,19.34,19.43,27000.0,18.0725,18.1566,18.0725,18.1566,27000.0
2009-10-16 13:00:00,19.43,19.59,19.43,19.59,25600.0,18.1566,18.3061,18.1566,18.3061,25600.0
2009-10-16 13:30:00,19.59,19.6,19.47,19.47,36000.0,18.3061,18.3154,18.194,18.194,36000.0
2009-10-16 14:00:00,19.46,19.49,19.42,19.48,15800.0,18.1846,18.2126,18.1472,18.2033,15800.0
2009-10-16 14:30:00,19.47,19.53,19.47,19.5,59800.0,18.194,18.25,18.194,18.222,59800.0
2009-10-16 15:00:00,19.48,19.62,19.48,19.61,111600.0,18.2033,18.3341,18.2033,18.3248,111600.0
2009-10-16 15:30:00,19.59,19.64,19.5,19.56,54400.0,18.3061,18.3528,18.222,18.2781,54400.0
2009-10-19 09:30:00,19.53,19.68,19.47,19.55,55000.0,18.25,18.3902,18.194,18.2687,55000.0
2009-10-19 10:00:00,19.55,19.71,19.53,19.68,66400.0,18.2687,18.4182,18.25,18.3902,66400.0
2009-10-19 10:30:00,19.68,19.84,19.68,19.84,82800.0,18.3902,18.5397,18.3902,18.5397,82800.0
2009-10-19 11:00:00,19.83,19.84,19.72,19.79,47000.0,18.5304,18.5397,18.4276,18.493,47000.0
2009-10-19 11:30:00,19.79,19.86,19.71,19.8,68200.0,18.493,18.5584,18.4182,18.5023,68200.0
2009-10-19 12:00:00,19.82,19.85,19.77,19.79,33600.0,18.521,18.5491,18.4743,18.493,33600.0
2009-10-19 12:30:00,19.79,19.8,19.7,19.78,51800.0,18.493,18.5023,18.4089,18.4836,51800.0
2009-10-19 13:00:00,19.77,19.81,19.7,19.81,39800.0,18.4743,18.5117,18.4089,18.5117,39800.0
2009-10-19 13:30:00,19.79,19.8,19.71,19.74,40400.0,18.493,18.5023,18.4182,18.4463,40400.0
2009-10-19 14:00:00,19.73,19.77,19.68,19.72,40000.0,18.4369,18.4743,18.3902,18.4276,40000.0
2009-10-19 14:30:00,19.73,19.74,19.64,19.68,52000.0,18.4369,18.4463,18.3528,18.3902,52000.0
2009-10-19 15:00:00,19.68,19.76,19.66,19.68,48600.0,18.3902,18.465,18.3715,18.3902,48600.0
2009-10-19 15:30:00,19.67,19.74,19.63,19.67,128400.0,18.3808,18.4463,18.3435,18.3808,128400.0
2009-10-20 09:30:00,19.64,19.7,19.28,19.49,82200.0,18.3528,18.4089,18.0164,18.2126,82200.0
2009-10-20 10:00:00,19.52,19.56,19.39,19.53,92000.0,18.2407,18.2781,18.1192,18.25,92000.0
2009-10-20 10:30:00,19.52,19.7,19.49,19.62,43800.0,18.2407,18.4089,18.2126,18.3341,43800.0
2009-10-20 11:00:00,19.63,19.75,19.62,19.63,41000.0,18.3435,18.4556,18.3341,18.3435,41000.0
2009-10-20 11:30:00,19.65,19.67,19.46,19.46,28000.0,18.3622,18.3808,18.1846,18.1846,28000.0
2009-10-20 12:00:00,19.46,19.54,19.4,19.5,70600.0,18.1846,18.2594,18.1285,18.222,70600.0
2009-10-20 12:30:00,19.49,19.63,19.43,19.56,76800.0,18.2126,18.3435,18.1566,18.2781,76800.0
2009-10-20 13:00:00,19.55,19.68,19.55,19.68,36000.0,18.2687,18.3902,18.2687,18.3902,36000.0
2009-10-20 13:30:00,19.68,19.69,19.58,19.58,16800.0,18.3902,18.3995,18.2967,18.2967,16800.0
2009-10-20 14:00:00,19.6,19.72,19.57,19.64,47000.0,18.3154,18.4276,18.2874,18.3528,47000.0
2009-10-20 14:30:00,19.64,19.68,19.61,19.68,44800.0,18.3528,18.3902,18.3248,18.3902,44800.0
2009-10-20 15:00:00,19.67,19.72,19.61,19.65,26000.0,18.3808,18.4276,18.3248,18.3622,26000.0
2009-10-20 15:30:00,19.67,19.73,19.65,19.67,33000.0,18.3808,18.4369,18.3622,18.3808,33000.0
2009-10-21 09:30:00,19.6,19.9,19.54,19.8,64000.0,18.3154,18.5958,18.2594,18.5023,64000.0
2009-10-21 10:00:00,19.82,20.27,19.82,20.21,109000.0,18.521,18.9415,18.521,18.8855,109000.0
2009-10-21 10:30:00,20.22,20.48,20.2,20.45,248600.0,18.8948,19.1378,18.8761,19.1097,248600.0
2009-10-21 11:00:00,20.46,20.46,20.22,20.35,76800.0,19.1191,19.1191,18.8948,19.0163,76800.0
2009-10-21 11:30:00,20.36,20.43,20.25,20.27,67200.0,19.0256,19.091,18.9228,18.9415,67200.0
2009-10-21 12:00:00,20.27,20.37,20.27,20.34,53800.0,18.9415,19.035,18.9415,19.0069,53800.0
2009-10-21 12:30:00,20.35,20.41,20.25,20.39,100200.0,19.0163,19.0724,18.9228,19.0537,100200.0
2009-10-21 13:00:00,20.38,20.55,20.35,20.53,87800.0,19.0443,19.2032,19.0163,19.1845,87800.0
2009-10-21 13:30:00,20.54,20.6,20.48,20.56,69600.0,19.1938,19.2499,19.1378,19.2125,69600.0
2009-10-21 14:00:00,20.58,20.58,20.45,20.52,77800.0,19.2312,19.2312,19.1097,19.1751,77800.0
2009-10-21 14:30:00,20.5,20.52,20.44,20.47,86600.0,19.1565,19.1751,19.1004,19.1284,86600.0
2009-10-21 15:00:00,20.47,20.49,20.34,20.41,181400.0,19.1284,19.1471,19.0069,19.0724,181400.0
2009-10-21 15:30:00,20.4,20.43,20.27,20.42,482000.0,19.063,19.091,18.9415,19.0817,482000.0
2009-10-22 09:30:00,20.45,20.45,20.06,20.12,57000.0,19.1097,19.1097,18.7453,18.8014,57000.0
2009-10-22 10:00:00,20.12,20.28,19.98,20.25,47600.0,18.8014,18.9509,18.6705,18.9228,47600.0
2009-10-22 10:30:00,20.26,20.42,20.18,20.36,61800.0,18.9322,19.0817,18.8574,19.0256,61800.0
2009-10-22 11:00:00,20.36,20.44,20.3,20.35,44800.0,19.0256,19.1004,18.9696,19.0163,44800.0
2009-10-22 11:30:00,20.36,20.38,20.24,20.25,47400.0,19.0256,19.0443,18.9135,18.9228,47400.0
2009-10-22 12:00:00,20.27,20.29,20.19,20.19,54400.0,18.9415,18.9602,18.8668,18.8668,54400.0
2009-10-22 12:30:00,20.2,20.35,20.2,20.28,35600.0,18.8761,19.0163,18.8761,18.9509,35600.0
2009-10-22 13:00:00,20.28,20.36,20.27,20.34,41600.0,18.9509,19.0256,18.9415,19.0069,41600.0
2009-10-22 13:30:00,20.34,20.39,20.32,20.38,45200.0,19.0069,19.0537,18.9882,19.0443,45200.0
2009-10-22 14:00:00,20.36,20.6,20.36,20.58,67600.0,19.0256,19.2499,19.0256,19.2312,67600.0
2009-10-22 14:30:00,20.59,20.63,20.56,20.59,68400.0,19.2406,19.2779,19.2125,19.2406,68400.0
2009-10-22 15:00:00,20.59,20.65,20.54,20.6,73800.0,19.2406,19.2966,19.1938,19.2499,73800.0
2009-10-22 15:30:00,20.6,20.6,20.43,20.48,167800.0,19.2499,19.2499,19.091,19.1378,167800.0
2009-10-23 09:30:00,20.55,20.57,20.35,20.47,102400.0,19.2032,19.2219,19.0163,19.1284,102400.0
2009-10-23 10:00:00,20.46,20.61,20.29,20.43,104200.0,19.1191,19.2592,18.9602,19.091,104200.0
2009-10-23 10:30:00,20.44,20.44,20.28,20.3,50800.0,19.1004,19.1004,18.9509,18.9696,50800.0
2009-10-23 11:00:00,20.29,20.29,20.06,20.16,49800.0,18.9602,18.9602,18.7453,18.8387,49800.0
2009-10-23 11:30:00,20.15,20.3,20.13,20.28,42000.0,18.8294,18.9696,18.8107,18.9509,42000.0
2009-10-23 12:00:00,20.3,20.37,20.3,20.33,34200.0,18.9696,19.035,18.9696,18.9976,34200.0
2009-10-23 12:30:00,20.35,20.42,20.32,20.34,38000.0,19.0163,19.0817,18.9882,19.0069,38000.0
2009-10-23 13:00:00,20.35,20.36,20.23,20.28,33600.0,19.0163,19.0256,18.9041,18.9509,33600.0
2009-10-23 13:30:00,20.27,20.29,20.18,20.28,64000.0,18.9415,18.9602,18.8574,18.9509,64000.0
2009-10-23 14:00:00,20.27,20.34,20.21,20.31,36600.0,18.9415,19.0069,18.8855,18.9789,36600.0
2009-10-23 14:30:00,20.29,20.39,20.28,20.39,100000.0,18.9602,19.0537,18.9509,19.0537,100000.0
2009-10-23 15:00:00,20.37,20.41,20.29,20.34,66000.0,19.035,19.0724,18.9602,19.0069,66000.0
2009-10-23 15:30:00,20.35,20.46,20.28,20.46,198800.0,19.0163,19.1191,18.9509,19.1191,198800.0
2009-10-26 09:30:00,20.64,20.9,20.49,20.89,116600.0,19.2873,19.5302,19.1471,19.5209,116600.0
2009-10-26 10:00:00,20.91,20.96,20.83,20.88,88400.0,19.5396,19.5863,19.4648,19.5115,88400.0
2009-10-26 10:30:00,20.87,20.91,20.69,20.88,66400.0,19.5022,19.5396,19.334,19.5115,66400.0
2009-10-26 11:00:00,20.88,20.92,20.79,20.86,62800.0,19.5115,19.5489,19.4274,19.4929,62800.0
2009-10-26 11:30:00,20.84,20.84,20.43,20.44,102200.0,19.4742,19.4742,19.091,19.1004,102200.0
2009-10-26 12:00:00,20.44,20.71,20.42,20.64,102600.0,19.1004,19.3527,19.0817,19.2873,102600.0
2009-10-26 12:30:00,20.66,20.75,20.62,20.73,59200.0,19.306,19.3901,19.2686,19.3714,59200.0
2009-10-26 13:00:00,20.74,20.78,20.67,20.77,67800.0,19.3807,19.4181,19.3153,19.4088,67800.0
2009-10-26 13:30:00,20.78,20.84,20.72,20.79,50000.0,19.4181,19.4742,19.362,19.4274,50000.0
2009-10-26 14:00:00,20.79,20.85,20.7,20.78,65200.0,19.4274,19.4835,19.3433,19.4181,65200.0
2009-10-26 14:30:00,20.77,20.88,20.68,20.82,106000.0,19.4088,19.5115,19.3247,19.4555,106000.0
2009-10-26 15:00:00,20.82,20.85,20.74,20.75,103000.0,19.4555,19.4835,19.3807,19.3901,103000.0
2009-10-26 15:30:00,20.75,20.81,20.7,20.75,133000.0,19.3901,19.4461,19.3433,19.3901,133000.0
2009-10-27 09:30:00,20.78,21.04,20.71,20.71,62000.0,19.4181,19.6611,19.3527,19.3527,62000.0
2009-10-27 10:00:00,20.7,20.7,20.29,20.53,96600.0,19.3433,19.3433,18.9602,19.1845,96600.0
2009-10-27 10:30:00,20.55,20.71,20.47,20.5,70200.0,19.2032,19.3527,19.1284,19.1565,70200.0
2009-10-27 11:00:00,20.52,20.56,20.44,20.55,118000.0,19.1751,19.2125,19.1004,19.2032,118000.0
2009-10-27 11:30:00,20.56,20.57,20.49,20.53,78800.0,19.2125,19.2219,19.1471,19.1845,78800.0
2009-10-27 12:00:00,20.54,20.54,20.4,20.43,52000.0,19.1938,19.1938,19.063,19.091,52000.0
2009-10-27 12:30:00,20.43,20.45,20.27,20.32,103000.0,19.091,19.1097,18.9415,18.9882,103000.0
2009-10-27 13:00:00,20.34,20.4,20.16,20.23,202400.0,19.0069,19.063,18.8387,18.9041,202400.0
2009-10-27 13:30:00,20.23,20.35,20.18,20.31,89200.0,18.9041,19.0163,18.8574,18.9789,89200.0
2009-10-27 14:00:00,20.28,20.3,20.19,20.25,50400.0,18.9509,18.9696,18.8668,18.9228,50400.0
2009-10-27 14:30:00,20.26,20.28,20.18,20.27,68200.0,18.9322,18.9509,18.8574,18.9415,68200.0
2009-10-27 15:00:00,20.25,20.27,20.15,20.2,51000.0,18.9228,18.9415,18.8294,18.8761,51000.0
2009-10-27 15:30:00,20.2,20.2,20.09,20.11,137800.0,18.8761,18.8761,18.7733,18.792,137800.0
2009-10-28 09:30:00,20.0,20.13,19.88,19.89,75600.0,18.6892,18.8107,18.5771,18.5864,75600.0
2009-10-28 10:00:00,19.86,19.89,19.67,19.71,146400.0,18.5584,18.5864,18.3808,18.4182,146400.0
2009-10-28 10:30:00,19.71,19.75,19.23,19.25,249600.0,18.4182,18.4556,17.9697,17.9884,249600.0
2009-10-28 11:00:00,19.25,19.28,19.18,19.23,137000.0,17.9884,18.0164,17.923,17.9697,137000.0
2009-10-28 11:30:00,19.23,19.25,19.06,19.07,97400.0,17.9697,17.9884,17.8108,17.8202,97400.0
2009-10-28 12:00:00,19.07,19.13,19.04,19.07,102600.0,17.8202,17.8762,17.7921,17.8202,102600.0
2009-10-28 12:30:00,19.07,19.09,18.84,18.86,190400.0,17.8202,17.8389,17.6052,17.6239,190400.0
2009-10-28 13:00:00,18.86,18.95,18.81,18.83,125000.0,17.6239,17.708,17.5772,17.5959,125000.0
2009-10-28 13:30:00,18.83,19.0,18.82,19.0,168600.0,17.5959,17.7548,17.5866,17.7548,168600.0
2009-10-28 14:00:00,19.01,19.08,18.99,19.04,193400.0,17.7641,17.8295,17.7454,17.7921,193400.0
2009-10-28 14:30:00,19.04,19.06,18.96,19.02,157000.0,17.7921,17.8108,17.7174,17.7735,157000.0
2009-10-28 15:00:00,19.0,19.08,18.96,19.03,190000.0,17.7548,17.8295,17.7174,17.7828,190000.0
2009-10-28 15:30:00,19.03,19.05,18.74,18.82,320600.0,17.7828,17.8015,17.5118,17.5866,320600.0
2009-10-29 09:30:00,18.82,21.09,18.4,18.95,129800.0,17.5866,19.7078,17.1941,17.708,129800.0
2009-10-29 10:00:00,18.97,19.06,18.82,19.03,160600.0,17.7267,17.8108,17.5866,17.7828,160600.0
2009-10-29 10:30:00,19.03,19.05,18.88,18.94,233400.0,17.7828,17.8015,17.6426,17.6987,233400.0
2009-10-29 11:00:00,18.93,19.14,18.91,19.11,146200.0,17.6893,17.8856,17.6707,17.8576,146200.0
2009-10-29 11:30:00,19.1,19.13,18.95,19.0,121000.0,17.8482,17.8762,17.708,17.7548,121000.0
2009-10-29 12:00:00,19.0,19.06,18.99,19.02,129200.0,17.7548,17.8108,17.7454,17.7735,129200.0
2009-10-29 12:30:00,19.03,19.11,19.02,19.05,85200.0,17.7828,17.8576,17.7735,17.8015,85200.0
2009-10-29 13:00:00,19.05,19.07,18.98,19.02,78000.0,17.8015,17.8202,17.7361,17.7735,78000.0
2009-10-29 13:30:00,19.02,19.16,19.02,19.13,89400.0,17.7735,17.9043,17.7735,17.8762,89400.0
2009-10-29 14:00:00,19.14,19.18,19.02,19.03,111400.0,17.8856,17.923,17.7735,17.7828,111400.0
2009-10-29 14:30:00,19.03,19.06,18.9,18.93,169400.0,17.7828,17.8108,17.6613,17.6893,169400.0
2009-10-29 15:00:00,18.95,18.99,18.9,18.9,224400.0,17.708,17.7454,17.6613,17.6613,224400.0
2009-10-29 15:30:00,18.9,19.0,18.9,18.98,334800.0,17.6613,17.7548,17.6613,17.7361,334800.0
2009-10-30 09:30:00,18.95,19.3,18.78,18.83,121400.0,17.708,18.0351,17.5492,17.5959,121400.0
2009-10-30 10:00:00,18.84,18.94,18.63,18.65,87400.0,17.6052,17.6987,17.409,17.4277,87400.0
2009-10-30 10:30:00,18.65,18.65,18.33,18.57,141200.0,17.4277,17.4277,17.1287,17.3529,141200.0
2009-10-30 11:00:00,18.58,18.6,18.43,18.43,61600.0,17.3623,17.381,17.2221,17.2221,61600.0
2009-10-30 11:30:00,18.43,18.43,18.12,18.14,59000.0,17.2221,17.2221,16.9324,16.9511,59000.0
2009-10-30 12:00:00,18.16,18.25,18.06,18.11,165200.0,16.9698,17.0539,16.8764,16.9231,165200.0
2009-10-30 12:30:00,18.11,18.25,18.03,18.09,78800.0,16.9231,17.0539,16.8483,16.9044,78800.0
2009-10-30 13:00:00,18.1,18.22,18.1,18.15,52600.0,16.9137,17.0259,16.9137,16.9605,52600.0
2009-10-30 13:30:00,18.15,18.25,18.13,18.21,82800.0,16.9605,17.0539,16.9418,17.0165,82800.0
2009-10-30 14:00:00,18.2,18.35,18.18,18.2,111200.0,17.0072,17.1474,16.9885,17.0072,111200.0
2009-10-30 14:30:00,18.2,18.3,18.14,18.28,94200.0,17.0072,17.1006,16.9511,17.0819,94200.0
2009-10-30 15:00:00,18.28,18.43,18.2,18.32,159600.0,17.0819,17.2221,17.0072,17.1193,159600.0
2009-10-30 15:30:00,18.32,18.57,18.32,18.4,254400.0,17.1193,17.3529,17.1193,17.1941,254400.0
2009-11-02 09:30:00,18.5,18.5,18.13,18.32,80400.0,17.2875,17.2875,16.9418,17.1193,80400.0
2009-11-02 10:00:00,18.33,18.72,18.33,18.58,55800.0,17.1287,17.4931,17.1287,17.3623,55800.0
2009-11-02 10:30:00,18.58,18.66,18.43,18.43,49400.0,17.3623,17.437,17.2221,17.2221,49400.0
2009-11-02 11:00:00,18.42,18.63,18.41,18.55,58800.0,17.2128,17.409,17.2034,17.3343,58800.0
2009-11-02 11:30:00,18.53,18.56,18.44,18.52,56000.0,17.3156,17.3436,17.2315,17.3062,56000.0
2009-11-02 12:00:00,18.52,18.52,18.45,18.5,42600.0,17.3062,17.3062,17.2408,17.2875,42600.0
2009-11-02 12:30:00,18.49,18.51,18.22,18.22,161200.0,17.2782,17.2969,17.0259,17.0259,161200.0
2009-11-02 13:00:00,18.22,18.46,18.22,18.43,44800.0,17.0259,17.2502,17.0259,17.2221,44800.0
2009-11-02 13:30:00,18.4,18.4,18.13,18.17,61800.0,17.1941,17.1941,16.9418,16.9792,61800.0
2009-11-02 14:00:00,18.14,18.32,18.13,18.32,63400.0,16.9511,17.1193,16.9418,17.1193,63400.0
2009-11-02 14:30:00,18.32,18.42,18.25,18.29,53200.0,17.1193,17.2128,17.0539,17.0913,53200.0
2009-11-02 15:00:00,18.33,18.41,18.28,18.37,126600.0,17.1287,17.2034,17.0819,17.1661,126600.0
2009-11-02 15:30:00,18.36,18.47,18.35,18.45,195400.0,17.1567,17.2595,17.1474,17.2408,195400.0
2009-11-03 09:30:00,18.62,19.13,18.5,19.1,278000.0,17.3997,17.8762,17.2875,17.8482,278000.0
2009-11-03 10:00:00,19.1,19.34,19.06,19.11,207400.0,17.8482,18.0725,17.8108,17.8576,207400.0
2009-11-03 10:30:00,19.09,19.3,19.09,19.29,71000.0,17.8389,18.0351,17.8389,18.0258,71000.0
2009-11-03 11:00:00,19.28,19.33,19.14,19.21,51200.0,18.0164,18.0631,17.8856,17.951,51200.0
2009-11-03 11:30:00,19.2,19.2,19.05,19.13,48000.0,17.9417,17.9417,17.8015,17.8762,48000.0
2009-11-03 12:00:00,19.15,19.16,18.93,19.05,87800.0,17.8949,17.9043,17.6893,17.8015,87800.0
2009-11-03 12:30:00,19.06,19.25,19.06,19.18,37000.0,17.8108,17.9884,17.8108,17.923,37000.0
2009-11-03 13:00:00,19.18,19.21,19.1,19.2,178600.0,17.923,17.951,17.8482,17.9417,178600.0
2009-11-03 13:30:00,19.18,19.25,19.16,19.25,39800.0,17.923,17.9884,17.9043,17.9884,39800.0
2009-11-03 14:00:00,19.24,19.32,19.24,19.27,68600.0,17.979,18.0538,17.979,18.0071,68600.0
2009-11-03 14:30:00,19.29,19.31,19.21,19.21,65200.0,18.0258,18.0444,17.951,17.951,65200.0
2009-11-03 15:00:00,19.22,19.32,19.18,19.32,69200.0,17.9603,18.0538,17.923,18.0538,69200.0
2009-11-03 15:30:00,19.31,19.41,19.3,19.34,189600.0,18.0444,18.1379,18.0351,18.0725,189600.0
2009-11-04 09:30:00,19.74,19.75,19.39,19.5,62200.0,18.4463,18.4556,18.1192,18.222,62200.0
2009-11-04 10:00:00,19.5,19.55,19.39,19.43,101800.0,18.222,18.2687,18.1192,18.1566,101800.0
2009-11-04 10:30:00,19.46,19.53,19.43,19.48,119800.0,18.1846,18.25,18.1566,18.2033,119800.0
2009-11-04 11:00:00,19.46,19.48,19.34,19.38,115000.0,18.1846,18.2033,18.0725,18.1099,115000.0
2009-11-04 11:30:00,19.36,19.37,19.21,19.21,32000.0,18.0912,18.1005,17.951,17.951,32000.0
2009-11-04 12:00:00,19.21,19.21,19.09,19.16,48200.0,17.951,17.951,17.8389,17.9043,48200.0
2009-11-04 12:30:00,19.15,19.23,19.11,19.13,51600.0,17.8949,17.9697,17.8576,17.8762,51600.0
2009-11-04 13:00:00,19.14,19.17,19.07,19.09,90600.0,17.8856,17.9136,17.8202,17.8389,90600.0
2009-11-04 13:30:00,19.08,19.14,19.05,19.08,38200.0,17.8295,17.8856,17.8015,17.8295,38200.0
2009-11-04 14:00:00,19.07,19.22,18.88,18.98,69800.0,17.8202,17.9603,17.6426,17.7361,69800.0
2009-11-04 14:30:00,18.96,19.23,18.96,19.2,66400.0,17.7174,17.9697,17.7174,17.9417,66400.0
2009-11-04 15:00:00,19.2,19.2,19.05,19.1,106400.0,17.9417,17.9417,17.8015,17.8482,106400.0
2009-11-04 15:30:00,19.11,19.11,18.91,18.96,174000.0,17.8576,17.8576,17.6707,17.7174,174000.0
2009-11-05 09:30:00,19.18,19.42,19.1,19.38,53800.0,17.923,18.1472,17.8482,18.1099,53800.0
2009-11-05 10:00:00,19.38,19.45,19.27,19.41,127800.0,18.1099,18.1753,18.0071,18.1379,127800.0
2009-11-05 10:30:00,19.4,19.57,19.4,19.55,76400.0,18.1285,18.2874,18.1285,18.2687,76400.0
2009-11-05 11:00:00,19.55,19.57,19.48,19.51,81400.0,18.2687,18.2874,18.2033,18.2313,81400.0
2009-11-05 11:30:00,19.5,19.5,19.37,19.37,47200.0,18.222,18.222,18.1005,18.1005,47200.0
2009-11-05 12:00:00,19.36,19.39,19.31,19.34,66400.0,18.0912,18.1192,18.0444,18.0725,66400.0
2009-11-05 12:30:00,19.35,19.56,19.34,19.56,92800.0,18.0818,18.2781,18.0725,18.2781,92800.0
2009-11-05 13:00:00,19.57,19.59,19.5,19.5,57000.0,18.2874,18.3061,18.222,18.222,57000.0
2009-11-05 13:30:00,19.5,19.59,19.48,19.54,105200.0,18.222,18.3061,18.2033,18.2594,105200.0
2009-11-05 14:00:00,19.53,19.6,19.49,19.58,75000.0,18.25,18.3154,18.2126,18.2967,75000.0
2009-11-05 14:30:00,19.6,19.68,19.55,19.64,105000.0,18.3154,18.3902,18.2687,18.3528,105000.0
2009-11-05 15:00:00,19.65,19.74,19.65,19.7,134200.0,18.3622,18.4463,18.3622,18.4089,134200.0
2009-11-05 15:30:00,19.7,19.86,19.7,19.85,180000.0,18.4089,18.5584,18.4089,18.5491,180000.0
2009-11-06 09:30:00,19.68,19.92,19.56,19.88,68200.0,18.3902,18.6145,18.2781,18.5771,68200.0
2009-11-06 10:00:00,19.91,19.97,19.75,19.75,78800.0,18.6051,18.6612,18.4556,18.4556,78800.0
2009-11-06 10:30:00,19.75,19.86,19.68,19.86,272400.0,18.4556,18.5584,18.3902,18.5584,272400.0
2009-11-06 11:00:00,19.85,19.95,19.79,19.86,28600.0,18.5491,18.6425,18.493,18.5584,28600.0
2009-11-06 11:30:00,19.85,20.0,19.85,19.94,270000.0,18.5491,18.6892,18.5491,18.6332,270000.0
2009-11-06 12:00:00,19.95,20.0,19.92,19.93,474400.0,18.6425,18.6892,18.6145,18.6238,474400.0
2009-11-06 12:30:00,19.94,20.03,19.94,20.0,65600.0,18.6332,18.7173,18.6332,18.6892,65600.0
2009-11-06 13:00:00,19.99,20.15,19.92,20.14,54400.0,18.6799,18.8294,18.6145,18.82,54400.0
2009-11-06 13:30:00,20.15,20.19,20.1,20.11,48800.0,18.8294,18.8668,18.7827,18.792,48800.0
2009-11-06 14:00:00,20.1,20.13,20.01,20.06,52400.0,18.7827,18.8107,18.6986,18.7453,52400.0
2009-11-06 14:30:00,20.07,20.08,20.04,20.05,42400.0,18.7546,18.764,18.7266,18.7359,42400.0
2009-11-06 15:00:00,20.04,20.07,19.99,20.05,54800.0,18.7266,18.7546,18.6799,18.7359,54800.0
2009-11-06 15:30:00,20.06,20.14,20.02,20.1,127400.0,18.7453,18.82,18.7079,18.7827,127400.0
2009-11-09 09:30:00,20.39,20.47,20.31,20.42,75400.0,19.0537,19.1284,18.9789,19.0817,75400.0
2009-11-09 10:00:00,20.43,20.55,20.39,20.41,133400.0,19.091,19.2032,19.0537,19.0724,133400.0
2009-11-09 10:30:00,20.39,20.6,20.35,20.58,73600.0,19.0537,19.2499,19.0163,19.2312,73600.0
2009-11-09 11:00:00,20.59,20.79,20.58,20.68,121800.0,19.2406,19.4274,19.2312,19.3247,121800.0
2009-11-09 11:30:00,20.71,20.71,20.55,20.55,43600.0,19.3527,19.3527,19.2032,19.2032,43600.0
2009-11-09 12:00:00,20.55,20.64,20.55,20.64,52400.0,19.2032,19.2873,19.2032,19.2873,52400.0
2009-11-09 12:30:00,20.64,20.65,20.58,20.62,23800.0,19.2873,19.2966,19.2312,19.2686,23800.0
2009-11-09 13:00:00,20.63,20.64,20.55,20.57,29800.0,19.2779,19.2873,19.2032,19.2219,29800.0
2009-11-09 13:30:00,20.57,20.73,20.55,20.69,128000.0,19.2219,19.3714,19.2032,19.334,128000.0
2009-11-09 14:00:00,20.7,20.7,20.63,20.65,26400.0,19.3433,19.3433,19.2779,19.2966,26400.0
2009-11-09 14:30:00,20.66,20.67,20.6,20.63,46400.0,19.306,19.3153,19.2499,19.2779,46400.0
2009-11-09 15:00:00,20.62,20.66,20.61,20.65,40000.0,19.2686,19.306,19.2592,19.2966,40000.0
2009-11-09 15:30:00,20.64,20.71,20.52,20.64,160200.0,19.2873,19.3527,19.1751,19.2873,160200.0
2009-11-10 09:30:00,20.61,20.85,20.61,20.77,99200.0,19.2592,19.4835,19.2592,19.4088,99200.0
2009-11-10 10:00:00,20.77,20.8,20.7,20.78,90000.0,19.4088,19.4368,19.3433,19.4181,90000.0
2009-11-10 10:30:00,20.8,20.8,20.5,20.61,94200.0,19.4368,19.4368,19.1565,19.2592,94200.0
2009-11-10 11:00:00,20.61,20.64,20.52,20.59,78800.0,19.2592,19.2873,19.1751,19.2406,78800.0
2009-11-10 11:30:00,20.59,20.67,20.53,20.6,107600.0,19.2406,19.3153,19.1845,19.2499,107600.0
2009-11-10 12:00:00,20.59,20.59,20.48,20.48,70800.0,19.2406,19.2406,19.1378,19.1378,70800.0
2009-11-10 12:30:00,20.48,20.55,20.44,20.5,65200.0,19.1378,19.2032,19.1004,19.1565,65200.0
2009-11-10 13:00:00,20.49,20.5,20.41,20.45,33200.0,19.1471,19.1565,19.0724,19.1097,33200.0
2009-11-10 13:30:00,20.43,20.48,20.39,20.46,33000.0,19.091,19.1378,19.0537,19.1191,33000.0
2009-11-10 14:00:00,20.46,20.5,20.46,20.48,16600.0,19.1191,19.1565,19.1191,19.1378,16600.0
2009-11-10 14:30:00,20.48,20.52,20.48,20.51,27200.0,19.1378,19.1751,19.1378,19.1658,27200.0
2009-11-10 15:00:00,20.5,20.54,20.45,20.5,45600.0,19.1565,19.1938,19.1097,19.1565,45600.0
2009-11-10 15:30:00,20.5,20.5,20.43,20.48,138000.0,19.1565,19.1565,19.091,19.1378,138000.0
2009-11-11 09:30:00,20.74,20.78,20.52,20.7,64800.0,19.3807,19.4181,19.1751,19.3433,64800.0
2009-11-11 10:00:00,20.72,20.73,20.68,20.7,78000.0,19.362,19.3714,19.3247,19.3433,78000.0
2009-11-11 10:30:00,20.7,20.7,20.54,20.55,67800.0,19.3433,19.3433,19.1938,19.2032,67800.0
2009-11-11 11:00:00,20.55,20.57,20.38,20.4,57200.0,19.2032,19.2219,19.0443,19.063,57200.0
2009-11-11 11:30:00,20.4,20.45,20.29,20.3,60800.0,19.063,19.1097,18.9602,18.9696,60800.0
2009-11-11 12:00:00,20.3,20.33,20.23,20.27,81600.0,18.9696,18.9976,18.9041,18.9415,81600.0
2009-11-11 12:30:00,20.27,20.29,20.2,20.22,77400.0,18.9415,18.9602,18.8761,18.8948,77400.0
2009-11-11 13:00:00,20.22,20.27,20.2,20.2,18400.0,18.8948,18.9415,18.8761,18.8761,18400.0
2009-11-11 13:30:00,20.22,20.22,20.1,20.11,34600.0,18.8948,18.8948,18.7827,18.792,34600.0
2009-11-11 14:00:00,20.1,20.19,20.1,20.18,61200.0,18.7827,18.8668,18.7827,18.8574,61200.0
2009-11-11 14:30:00,20.18,20.28,20.17,20.27,38800.0,18.8574,18.9509,18.8481,18.9415,38800.0
2009-11-11 15:00:00,20.27,20.32,20.23,20.32,40400.0,18.9415,18.9882,18.9041,18.9882,40400.0
2009-11-11 15:30:00,20.32,20.35,20.25,20.32,61200.0,18.9882,19.0163,18.9228,18.9882,61200.0
2009-11-12 09:30:00,20.22,20.31,20.06,20.31,48800.0,18.8995,18.9836,18.75,18.9836,48800.0
2009-11-12 10:00:00,20.31,20.32,20.2,20.31,15600.0,18.9836,18.993,18.8808,18.9836,15600.0
2009-11-12 10:30:00,20.31,20.39,20.29,20.3,14400.0,18.9836,19.0584,18.965,18.9743,14400.0
2009-11-12 11:00:00,20.29,20.29,20.08,20.17,29600.0,18.965,18.965,18.7687,18.8528,29600.0
2009-11-12 11:30:00,20.17,20.19,20.08,20.09,29800.0,18.8528,18.8715,18.7687,18.778,29800.0
2009-11-12 12:00:00,20.11,20.18,20.11,20.18,18800.0,18.7967,18.8621,18.7967,18.8621,18800.0
2009-11-12 12:30:00,20.17,20.2,20.13,20.18,18400.0,18.8528,18.8808,18.8154,18.8621,18400.0
2009-11-12 13:00:00,20.16,20.18,20.11,20.11,17200.0,18.8434,18.8621,18.7967,18.7967,17200.0
2009-11-12 13:30:00,20.11,20.15,20.08,20.11,17000.0,18.7967,18.8341,18.7687,18.7967,17000.0
2009-11-12 14:00:00,20.11,20.13,20.07,20.09,21400.0,18.7967,18.8154,18.7593,18.778,21400.0
2009-11-12 14:30:00,20.08,20.1,20.01,20.01,9600.0,18.7687,18.7874,18.7032,18.7032,9600.0
2009-11-12 15:00:00,20.02,20.05,19.98,20.0,25000.0,18.7126,18.7406,18.6752,18.6939,25000.0
2009-11-12 15:30:00,20.01,20.05,19.97,20.02,73600.0,18.7032,18.7406,18.6659,18.7126,73600.0
2009-11-13 09:30:00,20.04,20.23,20.04,20.2,46600.0,18.7313,18.9089,18.7313,18.8808,46600.0
2009-11-13 10:00:00,20.2,20.33,20.16,20.27,30800.0,18.8808,19.0023,18.8434,18.9463,30800.0
2009-11-13 10:30:00,20.23,20.41,20.23,20.36,28200.0,18.9089,19.0771,18.9089,19.0304,28200.0
2009-11-13 11:00:00,20.35,20.41,20.33,20.35,19000.0,19.021,19.0771,19.0023,19.021,19000.0
2009-11-13 11:30:00,20.32,20.35,20.23,20.25,27800.0,18.993,19.021,18.9089,18.9276,27800.0
2009-11-13 12:00:00,20.25,20.41,20.25,20.4,11000.0,18.9276,19.0771,18.9276,19.0678,11000.0
2009-11-13 12:30:00,20.39,20.41,20.34,20.36,17000.0,19.0584,19.0771,19.0117,19.0304,17000.0
2009-11-13 13:00:00,20.35,20.38,20.33,20.38,14000.0,19.021,19.0491,19.0023,19.0491,14000.0
2009-11-13 13:30:00,20.36,20.4,20.34,20.36,32400.0,19.0304,19.0678,19.0117,19.0304,32400.0
2009-11-13 14:00:00,20.37,20.43,20.36,20.36,23200.0,19.0397,19.0958,19.0304,19.0304,23200.0
2009-11-13 14:30:00,20.38,20.38,20.25,20.29,27600.0,19.0491,19.0491,18.9276,18.965,27600.0
2009-11-13 15:00:00,20.28,20.34,20.25,20.33,39000.0,18.9556,19.0117,18.9276,19.0023,39000.0
2009-11-13 15:30:00,20.31,20.45,20.31,20.43,77000.0,18.9836,19.1145,18.9836,19.0958,77000.0
2009-11-16 09:30:00,20.48,20.74,20.42,20.71,45200.0,19.1425,19.3856,19.0865,19.3575,45200.0
2009-11-16 10:00:00,20.72,20.93,20.72,20.92,70400.0,19.3669,19.5632,19.3669,19.5538,70400.0
2009-11-16 10:30:00,20.92,20.93,20.85,20.9,42200.0,19.5538,19.5632,19.4884,19.5351,42200.0
2009-11-16 11:00:00,20.9,21.0,20.88,21.0,35200.0,19.5351,19.6286,19.5164,19.6286,35200.0
2009-11-16 11:30:00,21.0,21.1,20.99,21.1,31600.0,19.6286,19.7221,19.6192,19.7221,31600.0
2009-11-16 12:00:00,21.11,21.17,21.06,21.1,73400.0,19.7314,19.7875,19.6847,19.7221,73400.0
2009-11-16 12:30:00,21.11,21.15,21.09,21.12,48800.0,19.7314,19.7688,19.7127,19.7407,48800.0
2009-11-16 13:00:00,21.13,21.14,21.08,21.13,55200.0,19.7501,19.7594,19.7034,19.7501,55200.0
2009-11-16 13:30:00,21.13,21.16,21.08,21.09,90000.0,19.7501,19.7781,19.7034,19.7127,90000.0
2009-11-16 14:00:00,21.09,21.1,21.06,21.08,42200.0,19.7127,19.7221,19.6847,19.7034,42200.0
2009-11-16 14:30:00,21.08,21.1,21.06,21.09,51400.0,19.7034,19.7221,19.6847,19.7127,51400.0
2009-11-16 15:00:00,21.09,21.1,20.98,21.0,163800.0,19.7127,19.7221,19.6099,19.6286,163800.0
2009-11-16 15:30:00,21.0,21.13,20.97,21.1,160400.0,19.6286,19.7501,19.6005,19.7221,160400.0
2009-11-17 09:30:00,21.05,21.46,21.05,21.42,93600.0,19.6753,20.0585,19.6753,20.0212,93600.0
2009-11-17 10:00:00,21.43,21.45,21.23,21.23,61600.0,20.0305,20.0492,19.8436,19.8436,61600.0
2009-11-17 10:30:00,21.23,21.23,21.11,21.13,41000.0,19.8436,19.8436,19.7314,19.7501,41000.0
2009-11-17 11:00:00,21.14,21.14,21.03,21.09,29200.0,19.7594,19.7594,19.6566,19.7127,29200.0
2009-11-17 11:30:00,21.09,21.11,21.03,21.05,26200.0,19.7127,19.7314,19.6566,19.6753,26200.0
2009-11-17 12:00:00,21.03,21.08,21.0,21.05,41800.0,19.6566,19.7034,19.6286,19.6753,41800.0
2009-11-17 12:30:00,21.04,21.14,21.04,21.11,19600.0,19.666,19.7594,19.666,19.7314,19600.0
2009-11-17 13:00:00,21.1,21.11,21.06,21.07,22200.0,19.7221,19.7314,19.6847,19.694,22200.0
2009-11-17 13:30:00,21.06,21.2,21.06,21.2,60600.0,19.6847,19.8155,19.6847,19.8155,60600.0
2009-11-17 14:00:00,21.21,21.29,21.2,21.25,96600.0,19.8249,19.8996,19.8155,19.8623,96600.0
2009-11-17 14:30:00,21.24,21.25,21.15,21.15,35000.0,19.8529,19.8623,19.7688,19.7688,35000.0
2009-11-17 15:00:00,21.15,21.18,21.13,21.13,41200.0,19.7688,19.7968,19.7501,19.7501,41200.0
2009-11-17 15:30:00,21.13,21.18,21.11,21.18,64400.0,19.7501,19.7968,19.7314,19.7968,64400.0
2009-11-18 09:30:00,21.1,21.23,20.88,20.93,38600.0,19.7221,19.8436,19.5164,19.5632,38600.0
2009-11-18 10:00:00,20.93,21.08,20.92,21.08,24600.0,19.5632,19.7034,19.5538,19.7034,24600.0
2009-11-18 10:30:00,21.08,21.1,21.02,21.02,28800.0,19.7034,19.7221,19.6473,19.6473,28800.0
2009-11-18 11:00:00,21.04,21.08,21.0,21.04,22800.0,19.666,19.7034,19.6286,19.666,22800.0
2009-11-18 11:30:00,21.07,21.07,20.99,21.04,32200.0,19.694,19.694,19.6192,19.666,32200.0
2009-11-18 12:00:00,21.03,21.04,20.97,21.0,27400.0,19.6566,19.666,19.6005,19.6286,27400.0
2009-11-18 12:30:00,21.0,21.0,20.88,20.89,39400.0,19.6286,19.6286,19.5164,19.5258,39400.0
2009-11-18 13:00:00,20.91,20.91,20.87,20.88,22200.0,19.5445,19.5445,19.5071,19.5164,22200.0
2009-11-18 13:30:00,20.89,20.97,20.89,20.9,18600.0,19.5258,19.6005,19.5258,19.5351,18600.0
2009-11-18 14:00:00,20.9,20.97,20.9,20.95,13400.0,19.5351,19.6005,19.5351,19.5819,13400.0
2009-11-18 14:30:00,20.94,20.95,20.87,20.9,41200.0,19.5725,19.5819,19.5071,19.5351,41200.0
2009-11-18 15:00:00,20.9,20.94,20.89,20.93,59600.0,19.5351,19.5725,19.5258,19.5632,59600.0
2009-11-18 15:30:00,20.93,21.0,20.91,20.96,97800.0,19.5632,19.6286,19.5445,19.5912,97800.0
2009-11-19 09:30:00,20.78,20.83,20.31,20.49,74800.0,19.423,19.4697,18.9836,19.1519,74800.0
2009-11-19 10:00:00,20.46,20.5,20.33,20.45,53200.0,19.1239,19.1612,19.0023,19.1145,53200.0
2009-11-19 10:30:00,20.43,20.44,20.24,20.26,38600.0,19.0958,19.1052,18.9182,18.9369,38600.0
2009-11-19 11:00:00,20.25,20.27,20.16,20.2,40000.0,18.9276,18.9463,18.8434,18.8808,40000.0
2009-11-19 11:30:00,20.22,20.3,20.21,20.3,49400.0,18.8995,18.9743,18.8902,18.9743,49400.0
2009-11-19 12:00:00,20.28,20.35,20.25,20.31,60800.0,18.9556,19.021,18.9276,18.9836,60800.0
2009-11-19 12:30:00,20.3,20.38,20.25,20.28,26200.0,18.9743,19.0491,18.9276,18.9556,26200.0
2009-11-19 13:00:00,20.27,20.29,20.2,20.22,21400.0,18.9463,18.965,18.8808,18.8995,21400.0
2009-11-19 13:30:00,20.22,20.29,20.2,20.21,128000.0,18.8995,18.965,18.8808,18.8902,128000.0
2009-11-19 14:00:00,20.21,20.24,20.18,20.23,15400.0,18.8902,18.9182,18.8621,18.9089,15400.0
2009-11-19 14:30:00,20.23,20.25,20.21,20.24,29400.0,18.9089,18.9276,18.8902,18.9182,29400.0
2009-11-19 15:00:00,20.25,20.25,20.21,20.23,43400.0,18.9276,18.9276,18.8902,18.9089,43400.0
2009-11-19 15:30:00,20.23,20.29,20.2,20.22,125600.0,18.9089,18.965,18.8808,18.8995,125600.0
2009-11-20 09:30:00,20.09,20.3,19.95,20.02,114000.0,18.778,18.9743,18.6472,18.7126,114000.0
2009-11-20 10:00:00,20.02,20.1,20.0,20.06,60800.0,18.7126,18.7874,18.6939,18.75,60800.0
2009-11-20 10:30:00,20.05,20.08,19.9,19.92,100400.0,18.7406,18.7687,18.6004,18.6191,100400.0
2009-11-20 11:00:00,19.92,19.95,19.83,19.85,37200.0,18.6191,18.6472,18.535,18.5537,37200.0
2009-11-20 11:30:00,19.85,19.85,19.81,19.84,43000.0,18.5537,18.5537,18.5163,18.5443,43000.0
2009-11-20 12:00:00,19.84,19.86,19.83,19.85,19600.0,18.5443,18.563,18.535,18.5537,19600.0
2009-11-20 12:30:00,19.85,19.85,19.77,19.79,21600.0,18.5537,18.5537,18.4789,18.4976,21600.0
2009-11-20 13:00:00,19.78,19.79,19.75,19.75,26200.0,18.4883,18.4976,18.4602,18.4602,26200.0
2009-11-20 13:30:00,19.77,19.85,19.77,19.81,26600.0,18.4789,18.5537,18.4789,18.5163,26600.0
2009-11-20 14:00:00,19.83,19.85,19.79,19.79,25400.0,18.535,18.5537,18.4976,18.4976,25400.0
2009-11-20 14:30:00,19.79,19.87,19.78,19.81,36800.0,18.4976,18.5724,18.4883,18.5163,36800.0
2009-11-20 15:00:00,19.8,19.85,19.8,19.84,87600.0,18.507,18.5537,18.507,18.5443,87600.0
2009-11-20 15:30:00,19.85,19.9,19.85,19.85,120800.0,18.5537,18.6004,18.5537,18.5537,120800.0
2009-11-23 09:30:00,20.11,20.38,20.05,20.18,50200.0,18.7967,19.0491,18.7406,18.8621,50200.0
2009-11-23 10:00:00,20.18,20.29,20.14,20.15,77200.0,18.8621,18.965,18.8247,18.8341,77200.0
2009-11-23 10:30:00,20.15,20.15,19.84,19.85,106800.0,18.8341,18.8341,18.5443,18.5537,106800.0
2009-11-23 11:00:00,19.85,19.98,19.85,19.92,60400.0,18.5537,18.6752,18.5537,18.6191,60400.0
2009-11-23 11:30:00,19.92,19.93,19.82,19.85,27600.0,18.6191,18.6285,18.5256,18.5537,27600.0
2009-11-23 12:00:00,19.85,19.89,19.82,19.82,26400.0,18.5537,18.5911,18.5256,18.5256,26400.0
2009-11-23 12:30:00,19.82,19.93,19.75,19.91,86600.0,18.5256,18.6285,18.4602,18.6098,86600.0
2009-11-23 13:00:00,19.92,19.93,19.89,19.9,23600.0,18.6191,18.6285,18.5911,18.6004,23600.0
2009-11-23 13:30:00,19.9,19.92,19.85,19.85,13800.0,18.6004,18.6191,18.5537,18.5537,13800.0
2009-11-23 14:00:00,19.83,19.85,19.79,19.84,25800.0,18.535,18.5537,18.4976,18.5443,25800.0
2009-11-23 14:30:00,19.85,19.87,19.84,19.84,17400.0,18.5537,18.5724,18.5443,18.5443,17400.0
2009-11-23 15:00:00,19.83,19.86,19.82,19.82,54000.0,18.535,18.563,18.5256,18.5256,54000.0
2009-11-23 15:30:00,19.83,19.84,19.75,19.78,125400.0,18.535,18.5443,18.4602,18.4883,125400.0
2009-11-24 09:30:00,19.84,19.84,19.55,19.55,42400.0,18.5443,18.5443,18.2733,18.2733,42400.0
2009-11-24 10:00:00,19.57,19.66,19.52,19.53,118000.0,18.292,18.3761,18.2452,18.2546,118000.0
2009-11-24 10:30:00,19.53,19.63,19.53,19.55,136200.0,18.2546,18.3481,18.2546,18.2733,136200.0
2009-11-24 11:00:00,19.55,19.57,19.51,19.54,34000.0,18.2733,18.292,18.2359,18.2639,34000.0
2009-11-24 11:30:00,19.53,19.57,19.51,19.54,27000.0,18.2546,18.292,18.2359,18.2639,27000.0
2009-11-24 12:00:00,19.55,19.55,19.49,19.53,23800.0,18.2733,18.2733,18.2172,18.2546,23800.0
2009-11-24 12:30:00,19.51,19.54,19.5,19.51,30200.0,18.2359,18.2639,18.2265,18.2359,30200.0
2009-11-24 13:00:00,19.51,19.6,19.5,19.5,135200.0,18.2359,18.32,18.2265,18.2265,135200.0
2009-11-24 13:30:00,19.51,19.53,19.49,19.49,21400.0,18.2359,18.2546,18.2172,18.2172,21400.0
2009-11-24 14:00:00,19.5,19.53,19.48,19.49,39000.0,18.2265,18.2546,18.2079,18.2172,39000.0
2009-11-24 14:30:00,19.5,19.56,19.49,19.5,90800.0,18.2265,18.2826,18.2172,18.2265,90800.0
2009-11-24 15:00:00,19.53,19.57,19.51,19.57,55200.0,18.2546,18.292,18.2359,18.292,55200.0
2009-11-24 15:30:00,19.56,19.59,19.53,19.57,142200.0,18.2826,18.3107,18.2546,18.292,142200.0
2009-11-25 09:30:00,19.58,19.59,19.43,19.52,27000.0,18.3013,18.3107,18.1611,18.2452,27000.0
2009-11-25 10:00:00,19.54,19.63,19.54,19.61,20200.0,18.2639,18.3481,18.2639,18.3294,20200.0
2009-11-25 10:30:00,19.64,19.74,19.63,19.72,24000.0,18.3574,18.4509,18.3481,18.4322,24000.0
2009-11-25 11:00:00,19.72,19.83,19.68,19.83,22400.0,18.4322,18.535,18.3948,18.535,22400.0
2009-11-25 11:30:00,19.83,19.84,19.79,19.79,21200.0,18.535,18.5443,18.4976,18.4976,21200.0
2009-11-25 12:00:00,19.79,19.8,19.69,19.78,29800.0,18.4976,18.507,18.4041,18.4883,29800.0
2009-11-25 12:30:00,19.79,19.85,19.78,19.83,36400.0,18.4976,18.5537,18.4883,18.535,36400.0
2009-11-25 13:00:00,19.83,19.89,19.83,19.88,13400.0,18.535,18.5911,18.535,18.5817,13400.0
2009-11-25 13:30:00,19.87,19.88,19.79,19.82,18600.0,18.5724,18.5817,18.4976,18.5256,18600.0
2009-11-25 14:00:00,19.82,19.95,19.82,19.89,37800.0,18.5256,18.6472,18.5256,18.5911,37800.0
2009-11-25 14:30:00,19.9,19.9,19.85,19.86,18600.0,18.6004,18.6004,18.5537,18.563,18600.0
2009-11-25 15:00:00,19.86,19.88,19.85,19.86,27800.0,18.563,18.5817,18.5537,18.563,27800.0
2009-11-25 15:30:00,19.86,19.9,19.82,19.86,53600.0,18.563,18.6004,18.5256,18.563,53600.0
2009-11-27 09:30:00,19.34,19.42,19.19,19.38,40200.0,18.077,18.1518,17.9368,18.1144,40200.0
2009-11-27 10:00:00,19.4,19.52,19.39,19.47,24200.0,18.1331,18.2452,18.1237,18.1985,24200.0
2009-11-27 10:30:00,19.46,19.61,19.44,19.57,13600.0,18.1892,18.3294,18.1705,18.292,13600.0
2009-11-27 11:00:00,19.58,19.69,19.58,19.59,18800.0,18.3013,18.4041,18.3013,18.3107,18800.0
2009-11-27 11:30:00,19.59,19.59,19.55,19.57,20200.0,18.3107,18.3107,18.2733,18.292,20200.0
2009-11-27 12:00:00,19.56,19.59,19.47,19.48,19200.0,18.2826,18.3107,18.1985,18.2079,19200.0
2009-11-27 12:30:00,19.47,19.53,19.38,19.39,28800.0,18.1985,18.2546,18.1144,18.1237,28800.0
2009-11-30 09:30:00,19.33,19.33,19.04,19.2,53800.0,18.0676,18.0676,17.7966,17.9461,53800.0
2009-11-30 10:00:00,19.21,19.36,19.18,19.25,99600.0,17.9555,18.0957,17.9274,17.9929,99600.0
2009-11-30 10:30:00,19.3,19.37,19.2,19.22,45200.0,18.0396,18.105,17.9461,17.9648,45200.0
2009-11-30 11:00:00,19.23,19.24,19.17,19.2,25000.0,17.9742,17.9835,17.9181,17.9461,25000.0
2009-11-30 11:30:00,19.2,19.2,19.1,19.12,10400.0,17.9461,17.9461,17.8527,17.8714,10400.0
2009-11-30 12:00:00,19.14,19.22,19.13,19.2,8800.0,17.8901,17.9648,17.8807,17.9461,8800.0
2009-11-30 12:30:00,19.19,19.2,19.13,19.15,9800.0,17.9368,17.9461,17.8807,17.8994,9800.0
2009-11-30 13:00:00,19.17,19.25,19.16,19.25,7800.0,17.9181,17.9929,17.9087,17.9929,7800.0
2009-11-30 13:30:00,19.25,19.25,19.14,19.15,23400.0,17.9929,17.9929,17.8901,17.8994,23400.0
2009-11-30 14:00:00,19.13,19.17,19.13,19.13,16200.0,17.8807,17.9181,17.8807,17.8807,16200.0
2009-11-30 14:30:00,19.13,19.15,19.08,19.08,14600.0,17.8807,17.8994,17.834,17.834,14600.0
2009-11-30 15:00:00,19.08,19.19,19.08,19.18,30200.0,17.834,17.9368,17.834,17.9274,30200.0
2009-11-30 15:30:00,19.17,19.29,19.16,19.25,101600.0,17.9181,18.0303,17.9087,17.9929,101600.0
2009-12-01 09:30:00,19.35,19.65,19.32,19.6,40200.0,18.0863,18.3667,18.0583,18.32,40200.0
2009-12-01 10:00:00,19.59,19.64,19.55,19.63,57600.0,18.3107,18.3574,18.2733,18.3481,57600.0
2009-12-01 10:30:00,19.63,19.66,19.58,19.62,40800.0,18.3481,18.3761,18.3013,18.3387,40800.0
2009-12-01 11:00:00,19.62,19.65,19.57,19.65,35200.0,18.3387,18.3667,18.292,18.3667,35200.0
2009-12-01 11:30:00,19.64,19.7,19.64,19.7,24400.0,18.3574,18.4135,18.3574,18.4135,24400.0
2009-12-01 12:00:00,19.71,19.75,19.65,19.65,26600.0,18.4228,18.4602,18.3667,18.3667,26600.0
2009-12-01 12:30:00,19.66,19.67,19.61,19.63,18600.0,18.3761,18.3854,18.3294,18.3481,18600.0
2009-12-01 13:00:00,19.63,19.64,19.61,19.63,24600.0,18.3481,18.3574,18.3294,18.3481,24600.0
2009-12-01 13:30:00,19.63,19.74,19.62,19.7,40400.0,18.3481,18.4509,18.3387,18.4135,40400.0
2009-12-01 14:00:00,19.7,19.72,19.67,19.67,20800.0,18.4135,18.4322,18.3854,18.3854,20800.0
2009-12-01 14:30:00,19.66,19.67,19.58,19.58,21400.0,18.3761,18.3854,18.3013,18.3013,21400.0
2009-12-01 15:00:00,19.58,19.61,19.52,19.61,38800.0,18.3013,18.3294,18.2452,18.3294,38800.0
2009-12-01 15:30:00,19.59,19.61,19.52,19.58,53800.0,18.3107,18.3294,18.2452,18.3013,53800.0
2009-12-02 09:30:00,19.57,19.72,19.44,19.68,22800.0,18.292,18.4322,18.1705,18.3948,22800.0
2009-12-02 10:00:00,19.66,19.88,19.64,19.77,44600.0,18.3761,18.5817,18.3574,18.4789,44600.0
2009-12-02 10:30:00,19.74,19.82,19.71,19.72,41800.0,18.4509,18.5256,18.4228,18.4322,41800.0
2009-12-02 11:00:00,19.73,19.73,19.64,19.64,27200.0,18.4415,18.4415,18.3574,18.3574,27200.0
2009-12-02 11:30:00,19.66,19.72,19.64,19.71,16200.0,18.3761,18.4322,18.3574,18.4228,16200.0
2009-12-02 12:00:00,19.72,19.73,19.62,19.66,30600.0,18.4322,18.4415,18.3387,18.3761,30600.0
2009-12-02 12:30:00,19.66,19.67,19.61,19.64,18400.0,18.3761,18.3854,18.3294,18.3574,18400.0
2009-12-02 13:00:00,19.65,19.65,19.59,19.6,18800.0,18.3667,18.3667,18.3107,18.32,18800.0
2009-12-02 13:30:00,19.59,19.61,19.59,19.6,14400.0,18.3107,18.3294,18.3107,18.32,14400.0
2009-12-02 14:00:00,19.61,19.64,19.52,19.53,14800.0,18.3294,18.3574,18.2452,18.2546,14800.0
2009-12-02 14:30:00,19.54,19.58,19.52,19.53,23800.0,18.2639,18.3013,18.2452,18.2546,23800.0
2009-12-02 15:00:00,19.5,19.54,19.48,19.52,41600.0,18.2265,18.2639,18.2079,18.2452,41600.0
2009-12-02 15:30:00,19.52,19.55,19.49,19.53,86200.0,18.2452,18.2733,18.2172,18.2546,86200.0
2009-12-03 09:30:00,19.53,19.66,19.53,19.53,21200.0,18.2546,18.3761,18.2546,18.2546,21200.0
2009-12-03 10:00:00,19.53,19.53,19.32,19.43,99600.0,18.2546,18.2546,18.0583,18.1611,99600.0
2009-12-03 10:30:00,19.43,19.47,19.36,19.43,20600.0,18.1611,18.1985,18.0957,18.1611,20600.0
2009-12-03 11:00:00,19.44,19.46,19.4,19.41,18600.0,18.1705,18.1892,18.1331,18.1424,18600.0
2009-12-03 11:30:00,19.41,19.42,19.35,19.36,28000.0,18.1424,18.1518,18.0863,18.0957,28000.0
2009-12-03 12:00:00,19.35,19.36,19.29,19.29,36600.0,18.0863,18.0957,18.0303,18.0303,36600.0
2009-12-03 12:30:00,19.3,19.36,19.29,19.36,26000.0,18.0396,18.0957,18.0303,18.0957,26000.0
2009-12-03 13:00:00,19.38,19.39,19.35,19.39,25400.0,18.1144,18.1237,18.0863,18.1237,25400.0
2009-12-03 13:30:00,19.4,19.43,19.4,19.43,20800.0,18.1331,18.1611,18.1331,18.1611,20800.0
2009-12-03 14:00:00,19.43,19.46,19.36,19.36,42200.0,18.1611,18.1892,18.0957,18.0957,42200.0
2009-12-03 14:30:00,19.37,19.42,19.36,19.42,48200.0,18.105,18.1518,18.0957,18.1518,48200.0
2009-12-03 15:00:00,19.4,19.45,19.39,19.43,26400.0,18.1331,18.1798,18.1237,18.1611,26400.0
2009-12-03 15:30:00,19.43,19.45,19.36,19.36,177200.0,18.1611,18.1798,18.0957,18.0957,177200.0
2009-12-04 09:30:00,19.62,20.04,19.61,20.0,57200.0,18.3387,18.7313,18.3294,18.6939,57200.0
2009-12-04 10:00:00,20.02,20.05,19.95,20.01,73000.0,18.7126,18.7406,18.6472,18.7032,73000.0
2009-12-04 10:30:00,20.0,20.08,19.97,19.99,53200.0,18.6939,18.7687,18.6659,18.6845,53200.0
2009-12-04 11:00:00,19.97,19.97,19.84,19.84,20200.0,18.6659,18.6659,18.5443,18.5443,20200.0
2009-12-04 11:30:00,19.82,19.85,19.55,19.7,24200.0,18.5256,18.5537,18.2733,18.4135,24200.0
2009-12-04 12:00:00,19.71,19.85,19.71,19.81,24800.0,18.4228,18.5537,18.4228,18.5163,24800.0
2009-12-04 12:30:00,19.79,19.91,19.79,19.88,8600.0,18.4976,18.6098,18.4976,18.5817,8600.0
2009-12-04 13:00:00,19.87,19.93,19.81,19.81,33200.0,18.5724,18.6285,18.5163,18.5163,33200.0
2009-12-04 13:30:00,19.8,19.82,19.7,19.71,11600.0,18.507,18.5256,18.4135,18.4228,11600.0
2009-12-04 14:00:00,19.71,19.77,19.7,19.73,33600.0,18.4228,18.4789,18.4135,18.4415,33600.0
2009-12-04 14:30:00,19.75,19.82,19.75,19.82,30400.0,18.4602,18.5256,18.4602,18.5256,30400.0
2009-12-04 15:00:00,19.77,19.9,19.77,19.83,38000.0,18.4789,18.6004,18.4789,18.535,38000.0
2009-12-04 15:30:00,19.85,19.86,19.78,19.84,63200.0,18.5537,18.563,18.4883,18.5443,63200.0
2009-12-07 09:30:00,19.87,19.93,19.8,19.84,28600.0,18.5724,18.6285,18.507,18.5443,28600.0
2009-12-07 10:00:00,19.84,19.89,19.8,19.89,30400.0,18.5443,18.5911,18.507,18.5911,30400.0
2009-12-07 10:30:00,19.91,19.98,19.87,19.93,68600.0,18.6098,18.6752,18.5724,18.6285,68600.0
2009-12-07 11:00:00,19.93,19.93,19.85,19.9,39800.0,18.6285,18.6285,18.5537,18.6004,39800.0
2009-12-07 11:30:00,19.91,19.93,19.88,19.88,28200.0,18.6098,18.6285,18.5817,18.5817,28200.0
2009-12-07 12:00:00,19.88,19.93,19.88,19.9,7600.0,18.5817,18.6285,18.5817,18.6004,7600.0
2009-12-07 12:30:00,19.9,19.95,19.89,19.92,13000.0,18.6004,18.6472,18.5911,18.6191,13000.0
2009-12-07 13:00:00,19.91,19.97,19.86,19.95,15800.0,18.6098,18.6659,18.563,18.6472,15800.0
2009-12-07 13:30:00,19.95,19.97,19.9,19.95,25800.0,18.6472,18.6659,18.6004,18.6472,25800.0
2009-12-07 14:00:00,19.93,19.97,19.93,19.96,31000.0,18.6285,18.6659,18.6285,18.6565,31000.0
2009-12-07 14:30:00,19.94,19.94,19.86,19.89,24200.0,18.6378,18.6378,18.563,18.5911,24200.0
2009-12-07 15:00:00,19.92,19.92,19.78,19.78,35000.0,18.6191,18.6191,18.4883,18.4883,35000.0
2009-12-07 15:30:00,19.79,19.89,19.79,19.85,48000.0,18.4976,18.5911,18.4976,18.5537,48000.0
2009-12-08 09:30:00,19.74,19.75,19.42,19.57,39200.0,18.4509,18.4602,18.1518,18.292,39200.0
2009-12-08 10:00:00,19.6,19.71,19.54,19.65,16000.0,18.32,18.4228,18.2639,18.3667,16000.0
2009-12-08 10:30:00,19.65,19.68,19.56,19.57,14000.0,18.3667,18.3948,18.2826,18.292,14000.0
2009-12-08 11:00:00,19.57,19.68,19.57,19.68,20400.0,18.292,18.3948,18.292,18.3948,20400.0
2009-12-08 11:30:00,19.69,19.78,19.65,19.7,17800.0,18.4041,18.4883,18.3667,18.4135,17800.0
2009-12-08 12:00:00,19.71,19.72,19.65,19.68,20400.0,18.4228,18.4322,18.3667,18.3948,20400.0
2009-12-08 12:30:00,19.68,19.75,19.67,19.68,22600.0,18.3948,18.4602,18.3854,18.3948,22600.0
2009-12-08 13:00:00,19.71,19.72,19.64,19.66,74600.0,18.4228,18.4322,18.3574,18.3761,74600.0
2009-12-08 13:30:00,19.66,19.67,19.59,19.61,28200.0,18.3761,18.3854,18.3107,18.3294,28200.0
2009-12-08 14:00:00,19.62,19.72,19.61,19.66,70400.0,18.3387,18.4322,18.3294,18.3761,70400.0
2009-12-08 14:30:00,19.64,19.7,19.58,19.63,43600.0,18.3574,18.4135,18.3013,18.3481,43600.0
2009-12-08 15:00:00,19.61,19.66,19.6,19.66,50000.0,18.3294,18.3761,18.32,18.3761,50000.0
2009-12-08 15:30:00,19.65,19.69,19.61,19.68,81800.0,18.3667,18.4041,18.3294,18.3948,81800.0
2009-12-09 09:30:00,19.7,19.7,19.32,19.47,23400.0,18.4135,18.4135,18.0583,18.1985,23400.0
2009-12-09 10:00:00,19.47,19.51,19.43,19.47,12400.0,18.1985,18.2359,18.1611,18.1985,12400.0
2009-12-09 10:30:00,19.49,19.62,19.43,19.5,19800.0,18.2172,18.3387,18.1611,18.2265,19800.0
2009-12-09 11:00:00,19.53,19.54,19.46,19.49,13200.0,18.2546,18.2639,18.1892,18.2172,13200.0
2009-12-09 11:30:00,19.49,19.52,19.45,19.5,19400.0,18.2172,18.2452,18.1798,18.2265,19400.0
2009-12-09 12:00:00,19.51,19.56,19.48,19.5,14400.0,18.2359,18.2826,18.2079,18.2265,14400.0
2009-12-09 12:30:00,19.52,19.53,19.48,19.52,12600.0,18.2452,18.2546,18.2079,18.2452,12600.0
2009-12-09 13:00:00,19.53,19.53,19.47,19.48,31600.0,18.2546,18.2546,18.1985,18.2079,31600.0
2009-12-09 13:30:00,19.48,19.5,19.43,19.45,14000.0,18.2079,18.2265,18.1611,18.1798,14000.0
2009-12-09 14:00:00,19.45,19.53,19.45,19.52,10600.0,18.1798,18.2546,18.1798,18.2452,10600.0
2009-12-09 14:30:00,19.49,19.57,19.49,19.56,10200.0,18.2172,18.292,18.2172,18.2826,10200.0
2009-12-09 15:00:00,19.54,19.69,19.54,19.66,18800.0,18.2639,18.4041,18.2639,18.3761,18800.0
2009-12-09 15:30:00,19.67,19.67,19.56,19.59,31000.0,18.3854,18.3854,18.2826,18.3107,31000.0
2009-12-10 09:30:00,19.78,19.94,19.65,19.65,29600.0,18.4883,18.6378,18.3667,18.3667,29600.0
2009-12-10 10:00:00,19.65,19.66,19.58,19.65,13400.0,18.3667,18.3761,18.3013,18.3667,13400.0
2009-12-10 10:30:00,19.65,19.65,19.6,19.63,29200.0,18.3667,18.3667,18.32,18.3481,29200.0
2009-12-10 11:00:00,19.61,19.62,19.52,19.53,53200.0,18.3294,18.3387,18.2452,18.2546,53200.0
2009-12-10 11:30:00,19.52,19.53,19.5,19.53,37400.0,18.2452,18.2546,18.2265,18.2546,37400.0
2009-12-10 12:00:00,19.52,19.55,19.47,19.49,25200.0,18.2452,18.2733,18.1985,18.2172,25200.0
2009-12-10 12:30:00,19.5,19.55,19.48,19.53,14400.0,18.2265,18.2733,18.2079,18.2546,14400.0
2009-12-10 13:00:00,19.54,19.54,19.48,19.48,26600.0,18.2639,18.2639,18.2079,18.2079,26600.0
2009-12-10 13:30:00,19.49,19.58,19.49,19.58,15600.0,18.2172,18.3013,18.2172,18.3013,15600.0
2009-12-10 14:00:00,19.58,19.6,19.56,19.58,7200.0,18.3013,18.32,18.2826,18.3013,7200.0
2009-12-10 14:30:00,19.57,19.6,19.57,19.6,11200.0,18.292,18.32,18.292,18.32,11200.0
2009-12-10 15:00:00,19.59,19.61,19.5,19.5,38800.0,18.3107,18.3294,18.2265,18.2265,38800.0
2009-12-10 15:30:00,19.49,19.55,19.48,19.54,74600.0,18.2172,18.2733,18.2079,18.2639,74600.0
2009-12-11 09:30:00,19.71,19.81,19.63,19.8,13800.0,18.4228,18.5163,18.3481,18.507,13800.0
2009-12-11 10:00:00,19.79,19.86,19.73,19.75,44400.0,18.4976,18.563,18.4415,18.4602,44400.0
2009-12-11 10:30:00,19.77,19.84,19.74,19.81,46000.0,18.4789,18.5443,18.4509,18.5163,46000.0
2009-12-11 11:00:00,19.79,19.8,19.72,19.74,32400.0,18.4976,18.507,18.4322,18.4509,32400.0
2009-12-11 11:30:00,19.71,19.75,19.6,19.64,29800.0,18.4228,18.4602,18.32,18.3574,29800.0
2009-12-11 12:00:00,19.66,19.68,19.64,19.68,32000.0,18.3761,18.3948,18.3574,18.3948,32000.0
2009-12-11 12:30:00,19.71,19.86,19.71,19.86,34600.0,18.4228,18.563,18.4228,18.563,34600.0
2009-12-11 13:00:00,19.86,19.92,19.85,19.91,18600.0,18.563,18.6191,18.5537,18.6098,18600.0
2009-12-11 13:30:00,19.91,19.94,19.9,19.92,28400.0,18.6098,18.6378,18.6004,18.6191,28400.0
2009-12-11 14:00:00,19.92,19.93,19.86,19.86,33400.0,18.6191,18.6285,18.563,18.563,33400.0
2009-12-11 14:30:00,19.85,19.87,19.82,19.85,34600.0,18.5537,18.5724,18.5256,18.5537,34600.0
2009-12-11 15:00:00,19.85,19.85,19.8,19.83,36400.0,18.5537,18.5537,18.507,18.535,36400.0
2009-12-11 15:30:00,19.83,19.84,19.76,19.83,58600.0,18.535,18.5443,18.4696,18.535,58600.0
2009-12-14 09:30:00,19.88,20.0,19.83,19.95,17800.0,18.5817,18.6939,18.535,18.6472,17800.0
2009-12-14 10:00:00,19.95,19.95,19.87,19.91,17600.0,18.6472,18.6472,18.5724,18.6098,17600.0
2009-12-14 10:30:00,19.91,20.0,19.89,19.99,19000.0,18.6098,18.6939,18.5911,18.6845,19000.0
2009-12-14 11:00:00,19.98,20.08,19.98,20.04,14000.0,18.6752,18.7687,18.6752,18.7313,14000.0
2009-12-14 11:30:00,20.02,20.02,19.99,19.99,13000.0,18.7126,18.7126,18.6845,18.6845,13000.0
2009-12-14 12:00:00,20.0,20.04,20.0,20.04,21600.0,18.6939,18.7313,18.6939,18.7313,21600.0
2009-12-14 12:30:00,20.04,20.11,20.04,20.1,17400.0,18.7313,18.7967,18.7313,18.7874,17400.0
2009-12-14 13:00:00,20.1,20.1,19.99,19.99,17600.0,18.7874,18.7874,18.6845,18.6845,17600.0
2009-12-14 13:30:00,20.0,20.02,19.98,19.99,35600.0,18.6939,18.7126,18.6752,18.6845,35600.0
2009-12-14 14:00:00,20.0,20.0,19.95,19.95,19400.0,18.6939,18.6939,18.6472,18.6472,19400.0
2009-12-14 14:30:00,19.95,20.0,19.94,19.97,39400.0,18.6472,18.6939,18.6378,18.6659,39400.0
2009-12-14 15:00:00,19.98,20.04,19.97,20.04,91000.0,18.6752,18.7313,18.6659,18.7313,91000.0
2009-12-14 15:30:00,20.04,20.08,20.02,20.05,66600.0,18.7313,18.7687,18.7126,18.7406,66600.0
2009-12-15 09:30:00,19.93,19.99,19.88,19.9,43800.0,18.6285,18.6845,18.5817,18.6004,43800.0
2009-12-15 10:00:00,19.9,19.96,19.9,19.95,20800.0,18.6004,18.6565,18.6004,18.6472,20800.0
2009-12-15 10:30:00,19.95,20.04,19.93,19.95,118000.0,18.6472,18.7313,18.6285,18.6472,118000.0
2009-12-15 11:00:00,19.95,19.95,19.9,19.95,32200.0,18.6472,18.6472,18.6004,18.6472,32200.0
2009-12-15 11:30:00,19.93,20.0,19.93,19.99,18400.0,18.6285,18.6939,18.6285,18.6845,18400.0
2009-12-15 12:00:00,19.99,20.0,19.97,19.98,18200.0,18.6845,18.6939,18.6659,18.6752,18200.0
2009-12-15 12:30:00,19.97,19.97,19.9,19.96,12000.0,18.6659,18.6659,18.6004,18.6565,12000.0
2009-12-15 13:00:00,19.96,19.98,19.92,19.94,15600.0,18.6565,18.6752,18.6191,18.6378,15600.0
2009-12-15 13:30:00,19.93,19.93,19.89,19.91,19200.0,18.6285,18.6285,18.5911,18.6098,19200.0
2009-12-15 14:00:00,19.91,19.92,19.9,19.91,37600.0,18.6098,18.6191,18.6004,18.6098,37600.0
2009-12-15 14:30:00,19.9,19.93,19.88,19.9,32200.0,18.6004,18.6285,18.5817,18.6004,32200.0
2009-12-15 15:00:00,19.9,19.91,19.85,19.88,29400.0,18.6004,18.6098,18.5537,18.5817,29400.0
2009-12-15 15:30:00,19.88,19.89,19.8,19.82,105000.0,18.5817,18.5911,18.507,18.5256,105000.0
2009-12-16 09:30:00,20.0,20.03,19.89,20.01,34200.0,18.6939,18.7219,18.5911,18.7032,34200.0
2009-12-16 10:00:00,20.01,20.01,19.85,19.85,34400.0,18.7032,18.7032,18.5537,18.5537,34400.0
2009-12-16 10:30:00,19.87,19.93,19.87,19.92,22400.0,18.5724,18.6285,18.5724,18.6191,22400.0
2009-12-16 11:00:00,19.91,19.96,19.89,19.96,21600.0,18.6098,18.6565,18.5911,18.6565,21600.0
2009-12-16 11:30:00,19.97,20.0,19.96,19.98,22800.0,18.6659,18.6939,18.6565,18.6752,22800.0
2009-12-16 12:00:00,19.99,20.0,19.92,19.93,18000.0,18.6845,18.6939,18.6191,18.6285,18000.0
2009-12-16 12:30:00,19.93,19.93,19.88,19.88,11600.0,18.6285,18.6285,18.5817,18.5817,11600.0
2009-12-16 13:00:00,19.89,19.89,19.85,19.85,15000.0,18.5911,18.5911,18.5537,18.5537,15000.0
2009-12-16 13:30:00,19.86,19.87,19.83,19.85,18600.0,18.563,18.5724,18.535,18.5537,18600.0
2009-12-16 14:00:00,19.85,19.88,19.79,19.83,37600.0,18.5537,18.5817,18.4976,18.535,37600.0
2009-12-16 14:30:00,19.84,19.85,19.71,19.74,45800.0,18.5443,18.5537,18.4228,18.4509,45800.0
2009-12-16 15:00:00,19.73,19.75,19.65,19.71,131200.0,18.4415,18.4602,18.3667,18.4228,131200.0
2009-12-16 15:30:00,19.7,19.77,19.7,19.75,95800.0,18.4135,18.4789,18.4135,18.4602,95800.0
2009-12-17 09:30:00,19.46,19.69,19.46,19.6,34000.0,18.1892,18.4041,18.1892,18.32,34000.0
2009-12-17 10:00:00,19.61,19.68,19.5,19.56,51600.0,18.3294,18.3948,18.2265,18.2826,51600.0
2009-12-17 10:30:00,19.54,19.63,19.54,19.63,40400.0,18.2639,18.3481,18.2639,18.3481,40400.0
2009-12-17 11:00:00,19.66,19.68,19.58,19.6,35000.0,18.3761,18.3948,18.3013,18.32,35000.0
2009-12-17 11:30:00,19.6,19.61,19.56,19.6,23400.0,18.32,18.3294,18.2826,18.32,23400.0
2009-12-17 12:00:00,19.59,19.61,19.54,19.6,28200.0,18.3107,18.3294,18.2639,18.32,28200.0
2009-12-17 12:30:00,19.6,19.61,19.6,19.6,55800.0,18.32,18.3294,18.32,18.32,55800.0
2009-12-17 13:00:00,19.61,19.63,19.59,19.61,44400.0,18.3294,18.3481,18.3107,18.3294,44400.0
2009-12-17 13:30:00,19.61,19.63,19.6,19.6,14000.0,18.3294,18.3481,18.32,18.32,14000.0
2009-12-17 14:00:00,19.6,19.67,19.6,19.65,16400.0,18.32,18.3854,18.32,18.3667,16400.0
2009-12-17 14:30:00,19.65,19.67,19.58,19.58,56400.0,18.3667,18.3854,18.3013,18.3013,56400.0
2009-12-17 15:00:00,19.58,19.66,19.58,19.66,85400.0,18.3013,18.3761,18.3013,18.3761,85400.0
2009-12-17 15:30:00,19.66,19.69,19.63,19.63,42000.0,18.3761,18.4041,18.3481,18.3481,42000.0
2009-12-18 09:30:00,20.13,20.14,19.7,19.85,136600.0,18.8154,18.8247,18.4135,18.5537,136600.0
2009-12-18 10:00:00,19.83,19.99,19.83,19.97,37800.0,18.535,18.6845,18.535,18.6659,37800.0
2009-12-18 10:30:00,19.96,19.96,19.75,19.94,53200.0,18.6565,18.6565,18.4602,18.6378,53200.0
2009-12-18 11:00:00,19.93,19.99,19.84,19.98,17800.0,18.6285,18.6845,18.5443,18.6752,17800.0
2009-12-18 11:30:00,19.99,19.99,19.86,19.97,21600.0,18.6845,18.6845,18.563,18.6659,21600.0
2009-12-18 12:00:00,19.97,20.0,19.92,20.0,29000.0,18.6659,18.6939,18.6191,18.6939,29000.0
2009-12-18 12:30:00,20.0,20.11,19.99,20.1,29200.0,18.6939,18.7967,18.6845,18.7874,29200.0
2009-12-18 13:00:00,20.11,20.19,20.06,20.18,36200.0,18.7967,18.8715,18.75,18.8621,36200.0
2009-12-18 13:30:00,20.18,20.2,20.12,20.16,22400.0,18.8621,18.8808,18.8061,18.8434,22400.0
2009-12-18 14:00:00,20.18,20.18,20.04,20.04,46800.0,18.8621,18.8621,18.7313,18.7313,46800.0
2009-12-18 14:30:00,20.04,20.1,20.02,20.04,40400.0,18.7313,18.7874,18.7126,18.7313,40400.0
2009-12-18 15:00:00,20.03,20.03,19.98,20.02,75600.0,18.7219,18.7219,18.6752,18.7126,75600.0
2009-12-18 15:30:00,20.01,20.08,19.99,20.03,151200.0,18.7032,18.7687,18.6845,18.7219,151200.0
2009-12-21 09:30:00,20.17,20.33,20.15,20.33,35800.0,18.8528,19.0023,18.8341,19.0023,35800.0
2009-12-21 10:00:00,20.33,20.47,20.3,20.31,65600.0,19.0023,19.1332,18.9743,18.9836,65600.0
2009-12-21 10:30:00,20.31,20.32,20.27,20.31,29200.0,18.9836,18.993,18.9463,18.9836,29200.0
2009-12-21 11:00:00,20.31,20.35,20.3,20.32,13000.0,18.9836,19.021,18.9743,18.993,13000.0
2009-12-21 11:30:00,20.32,20.36,20.31,20.31,27000.0,18.993,19.0304,18.9836,18.9836,27000.0
2009-12-21 12:00:00,20.31,20.36,20.3,20.31,28200.0,18.9836,19.0304,18.9743,18.9836,28200.0
2009-12-21 12:30:00,20.32,20.34,20.3,20.34,19800.0,18.993,19.0117,18.9743,19.0117,19800.0
2009-12-21 13:00:00,20.36,20.36,20.31,20.32,6600.0,19.0304,19.0304,18.9836,18.993,6600.0
2009-12-21 13:30:00,20.33,20.33,20.3,20.32,5000.0,19.0023,19.0023,18.9743,18.993,5000.0
2009-12-21 14:00:00,20.32,20.38,20.31,20.36,14600.0,18.993,19.0491,18.9836,19.0304,14600.0
2009-12-21 14:30:00,20.37,20.43,20.34,20.4,20400.0,19.0397,19.0958,19.0117,19.0678,20400.0
2009-12-21 15:00:00,20.39,20.42,20.37,20.4,55200.0,19.0584,19.0865,19.0397,19.0678,55200.0
2009-12-21 15:30:00,20.4,20.42,20.39,20.42,50800.0,19.0678,19.0865,19.0584,19.0865,50800.0
2009-12-22 09:30:00,20.42,20.76,20.42,20.71,38800.0,19.0865,19.4043,19.0865,19.3575,38800.0
2009-12-22 10:00:00,20.71,20.78,20.7,20.77,36800.0,19.3575,19.423,19.3482,19.4136,36800.0
2009-12-22 10:30:00,20.75,20.79,20.74,20.79,50000.0,19.3949,19.4323,19.3856,19.4323,50000.0
2009-12-22 11:00:00,20.79,20.79,20.61,20.65,80400.0,19.4323,19.4323,19.2641,19.3014,80400.0
2009-12-22 11:30:00,20.65,20.72,20.63,20.63,30400.0,19.3014,19.3669,19.2827,19.2827,30400.0
2009-12-22 12:00:00,20.64,20.65,20.25,20.61,118800.0,19.2921,19.3014,18.9276,19.2641,118800.0
2009-12-22 12:30:00,20.6,20.61,20.51,20.55,89800.0,19.2547,19.2641,19.1706,19.208,89800.0
2009-12-22 13:00:00,20.55,20.56,20.54,20.55,35800.0,19.208,19.2173,19.1986,19.208,35800.0
2009-12-22 13:30:00,20.56,20.59,20.55,20.58,55200.0,19.2173,19.2454,19.208,19.236,55200.0
2009-12-22 14:00:00,20.59,20.59,20.52,20.55,65000.0,19.2454,19.2454,19.1799,19.208,65000.0
2009-12-22 14:30:00,20.55,20.57,20.5,20.53,69200.0,19.208,19.2267,19.1612,19.1893,69200.0
2009-12-22 15:00:00,20.53,20.58,20.5,20.57,76600.0,19.1893,19.236,19.1612,19.2267,76600.0
2009-12-22 15:30:00,20.58,20.61,20.56,20.61,128800.0,19.236,19.2641,19.2173,19.2641,128800.0
2009-12-23 09:30:00,20.61,20.78,20.49,20.53,32800.0,19.2641,19.423,19.1519,19.1893,32800.0
2009-12-23 10:00:00,20.52,20.67,20.47,20.63,28400.0,19.1799,19.3201,19.1332,19.2827,28400.0
2009-12-23 10:30:00,20.65,20.76,20.65,20.76,15200.0,19.3014,19.4043,19.3014,19.4043,15200.0
2009-12-23 11:00:00,20.75,20.79,20.67,20.79,13800.0,19.3949,19.4323,19.3201,19.4323,13800.0
2009-12-23 11:30:00,20.78,20.86,20.78,20.81,19400.0,19.423,19.4977,19.423,19.451,19400.0
2009-12-23 12:00:00,20.83,20.83,20.67,20.67,15600.0,19.4697,19.4697,19.3201,19.3201,15600.0
2009-12-23 12:30:00,20.67,20.77,20.67,20.75,16400.0,19.3201,19.4136,19.3201,19.3949,16400.0
2009-12-23 13:00:00,20.76,20.81,20.68,20.72,22400.0,19.4043,19.451,19.3295,19.3669,22400.0
2009-12-23 13:30:00,20.72,20.77,20.68,20.71,32800.0,19.3669,19.4136,19.3295,19.3575,32800.0
2009-12-23 14:00:00,20.7,20.75,20.66,20.66,29600.0,19.3482,19.3949,19.3108,19.3108,29600.0
2009-12-23 14:30:00,20.66,20.68,20.65,20.68,26000.0,19.3108,19.3295,19.3014,19.3295,26000.0
2009-12-23 15:00:00,20.69,20.73,20.67,20.72,22800.0,19.3388,19.3762,19.3201,19.3669,22800.0
2009-12-23 15:30:00,20.72,20.76,20.68,20.75,51000.0,19.3669,19.4043,19.3295,19.3949,51000.0
2009-12-24 09:30:00,20.71,20.77,20.7,20.72,32000.0,19.3575,19.4136,19.3482,19.3669,32000.0
2009-12-24 10:00:00,20.73,20.77,20.66,20.66,18200.0,19.3762,19.4136,19.3108,19.3108,18200.0
2009-12-24 10:30:00,20.68,20.71,20.62,20.71,10800.0,19.3295,19.3575,19.2734,19.3575,10800.0
2009-12-24 11:00:00,20.68,20.68,20.61,20.63,9000.0,19.3295,19.3295,19.2641,19.2827,9000.0
2009-12-24 11:30:00,20.64,20.68,20.63,20.64,6800.0,19.2921,19.3295,19.2827,19.2921,6800.0
2009-12-24 12:00:00,20.65,20.66,20.56,20.56,13600.0,19.3014,19.3108,19.2173,19.2173,13600.0
2009-12-24 12:30:00,20.57,20.68,20.55,20.68,18200.0,19.2267,19.3295,19.208,19.3295,18200.0
2009-12-28 09:30:00,20.84,20.84,20.65,20.75,25200.0,19.479,19.479,19.3014,19.3949,25200.0
2009-12-28 10:00:00,20.74,20.78,20.71,20.75,22600.0,19.3856,19.423,19.3575,19.3949,22600.0
2009-12-28 10:30:00,20.75,20.75,20.63,20.67,20000.0,19.3949,19.3949,19.2827,19.3201,20000.0
2009-12-28 11:00:00,20.68,20.68,20.65,20.68,16200.0,19.3295,19.3295,19.3014,19.3295,16200.0
2009-12-28 11:30:00,20.68,20.7,20.63,20.63,20000.0,19.3295,19.3482,19.2827,19.2827,20000.0
2009-12-28 12:00:00,20.63,20.64,20.58,20.6,17600.0,19.2827,19.2921,19.236,19.2547,17600.0
2009-12-28 12:30:00,20.6,20.63,20.58,20.61,10000.0,19.2547,19.2827,19.236,19.2641,10000.0
2009-12-28 13:00:00,20.63,20.68,20.62,20.68,11200.0,19.2827,19.3295,19.2734,19.3295,11200.0
2009-12-28 13:30:00,20.68,20.69,20.64,20.66,11400.0,19.3295,19.3388,19.2921,19.3108,11400.0
2009-12-28 14:00:00,20.66,20.68,20.59,20.61,19400.0,19.3108,19.3295,19.2454,19.2641,19400.0
2009-12-28 14:30:00,20.61,20.64,20.59,20.63,14800.0,19.2641,19.2921,19.2454,19.2827,14800.0
2009-12-28 15:00:00,20.63,20.66,20.6,20.64,24800.0,19.2827,19.3108,19.2547,19.2921,24800.0
2009-12-28 15:30:00,20.64,20.7,20.61,20.68,47200.0,19.2921,19.3482,19.2641,19.3295,47200.0
2009-12-29 09:30:00,20.68,20.68,20.62,20.63,21200.0,19.3295,19.3295,19.2734,19.2827,21200.0
2009-12-29 10:00:00,20.65,20.68,20.61,20.68,7400.0,19.3014,19.3295,19.2641,19.3295,7400.0
2009-12-29 10:30:00,20.67,20.7,20.65,20.68,8600.0,19.3201,19.3482,19.3014,19.3295,8600.0
2009-12-29 11:00:00,20.68,20.71,20.63,20.65,32800.0,19.3295,19.3575,19.2827,19.3014,32800.0
2009-12-29 11:30:00,20.67,20.67,20.64,20.65,28200.0,19.3201,19.3201,19.2921,19.3014,28200.0
2009-12-29 12:00:00,20.65,20.7,20.65,20.68,14600.0,19.3014,19.3482,19.3014,19.3295,14600.0
2009-12-29 12:30:00,20.67,20.71,20.67,20.7,32600.0,19.3201,19.3575,19.3201,19.3482,32600.0
2009-12-29 13:00:00,20.71,20.74,20.69,20.71,23000.0,19.3575,19.3856,19.3388,19.3575,23000.0
2009-12-29 13:30:00,20.71,20.71,20.69,20.71,8400.0,19.3575,19.3575,19.3388,19.3575,8400.0
2009-12-29 14:00:00,20.69,20.73,20.69,20.72,13600.0,19.3388,19.3762,19.3388,19.3669,13600.0
2009-12-29 14:30:00,20.73,20.75,20.7,20.72,12600.0,19.3762,19.3949,19.3482,19.3669,12600.0
2009-12-29 15:00:00,20.72,20.75,20.69,20.73,24400.0,19.3669,19.3949,19.3388,19.3762,24400.0
2009-12-29 15:30:00,20.73,20.73,20.65,20.67,41800.0,19.3762,19.3762,19.3014,19.3201,41800.0
2009-12-30 09:30:00,20.63,20.88,20.63,20.84,32000.0,19.2827,19.5164,19.2827,19.479,32000.0
2009-12-30 10:00:00,20.84,20.85,20.61,20.65,24800.0,19.479,19.4884,19.2641,19.3014,24800.0
2009-12-30 10:30:00,20.66,20.67,20.57,20.57,28400.0,19.3108,19.3201,19.2267,19.2267,28400.0
2009-12-30 11:00:00,20.59,20.65,20.59,20.6,15000.0,19.2454,19.3014,19.2454,19.2547,15000.0
2009-12-30 11:30:00,20.61,20.72,20.61,20.68,13800.0,19.2641,19.3669,19.2641,19.3295,13800.0
2009-12-30 12:00:00,20.67,20.75,20.65,20.66,11800.0,19.3201,19.3949,19.3014,19.3108,11800.0
2009-12-30 12:30:00,20.66,20.68,20.6,20.61,17400.0,19.3108,19.3295,19.2547,19.2641,17400.0
2009-12-30 13:00:00,20.61,20.64,20.57,20.57,19200.0,19.2641,19.2921,19.2267,19.2267,19200.0
2009-12-30 13:30:00,20.59,20.61,20.54,20.56,13000.0,19.2454,19.2641,19.1986,19.2173,13000.0
2009-12-30 14:00:00,20.57,20.57,20.55,20.56,9800.0,19.2267,19.2267,19.208,19.2173,9800.0
2009-12-30 14:30:00,20.57,20.62,20.55,20.61,20200.0,19.2267,19.2734,19.208,19.2641,20200.0
2009-12-30 15:00:00,20.61,20.63,20.59,20.6,41800.0,19.2641,19.2827,19.2454,19.2547,41800.0
2009-12-30 15:30:00,20.61,20.65,20.6,20.63,65800.0,19.2641,19.3014,19.2547,19.2827,65800.0
2009-12-31 09:30:00,20.65,20.7,20.57,20.58,26000.0,19.3014,19.3482,19.2267,19.236,26000.0
2009-12-31 10:00:00,20.59,20.61,20.53,20.56,25400.0,19.2454,19.2641,19.1893,19.2173,25400.0
2009-12-31 10:30:00,20.56,20.6,20.55,20.57,26000.0,19.2173,19.2547,19.208,19.2267,26000.0
2009-12-31 11:00:00,20.57,20.57,20.5,20.53,31600.0,19.2267,19.2267,19.1612,19.1893,31600.0
2009-12-31 11:30:00,20.54,20.65,20.52,20.61,26200.0,19.1986,19.3014,19.1799,19.2641,26200.0
2009-12-31 12:00:00,20.6,20.61,20.59,20.59,15400.0,19.2547,19.2641,19.2454,19.2454,15400.0
2009-12-31 12:30:00,20.59,20.63,20.59,20.6,22600.0,19.2454,19.2827,19.2454,19.2547,22600.0
2009-12-31 13:00:00,20.6,20.65,20.6,20.64,28400.0,19.2547,19.3014,19.2547,19.2921,28400.0
2009-12-31 13:30:00,20.63,20.63,20.61,20.61,8000.0,19.2827,19.2827,19.2641,19.2641,8000.0
2009-12-31 14:00:00,20.61,20.63,20.61,20.61,11800.0,19.2641,19.2827,19.2641,19.2641,11800.0
2009-12-31 14:30:00,20.61,20.62,20.57,20.6,21000.0,19.2641,19.2734,19.2267,19.2547,21000.0
2009-12-31 15:00:00,20.6,20.61,20.57,20.58,27200.0,19.2547,19.2641,19.2267,19.236,27200.0
2009-12-31 15:30:00,20.59,20.59,20.42,20.43,161200.0,19.2454,19.2454,19.0865,19.0958,161200.0
2010-01-04 09:30:00,20.68,20.75,20.61,20.61,19800.0,19.3295,19.3949,19.2641,19.2641,19800.0
2010-01-04 10:00:00,20.63,20.85,20.63,20.85,17800.0,19.2827,19.4884,19.2827,19.4884,17800.0
2010-01-04 10:30:00,20.85,20.93,20.84,20.93,26400.0,19.4884,19.5632,19.479,19.5632,26400.0
2010-01-04 11:00:00,20.93,20.97,20.9,20.97,58600.0,19.5632,19.6005,19.5351,19.6005,58600.0
2010-01-04 11:30:00,20.96,20.96,20.78,20.82,54600.0,19.5912,19.5912,19.423,19.4603,54600.0
2010-01-04 12:00:00,20.8,20.84,20.77,20.79,28400.0,19.4416,19.479,19.4136,19.4323,28400.0
2010-01-04 12:30:00,20.81,20.81,20.72,20.75,34400.0,19.451,19.451,19.3669,19.3949,34400.0
2010-01-04 13:00:00,20.75,20.75,20.71,20.75,21600.0,19.3949,19.3949,19.3575,19.3949,21600.0
2010-01-04 13:30:00,20.75,20.77,20.72,20.75,17400.0,19.3949,19.4136,19.3669,19.3949,17400.0
2010-01-04 14:00:00,20.75,20.84,20.75,20.84,21800.0,19.3949,19.479,19.3949,19.479,21800.0
2010-01-04 14:30:00,20.83,20.91,20.83,20.89,33400.0,19.4697,19.5445,19.4697,19.5258,33400.0
2010-01-04 15:00:00,20.88,20.92,20.85,20.89,46600.0,19.5164,19.5538,19.4884,19.5258,46600.0
2010-01-04 15:30:00,20.88,20.9,20.81,20.83,102000.0,19.5164,19.5351,19.451,19.4697,102000.0
2010-01-05 09:30:00,20.77,20.87,20.72,20.74,26600.0,19.4136,19.5071,19.3669,19.3856,26600.0
2010-01-05 10:00:00,20.74,20.83,20.68,20.81,41400.0,19.3856,19.4697,19.3295,19.451,41400.0
2010-01-05 10:30:00,20.81,20.91,20.8,20.9,44600.0,19.451,19.5445,19.4416,19.5351,44600.0
2010-01-05 11:00:00,20.91,20.93,20.82,20.83,36000.0,19.5445,19.5632,19.4603,19.4697,36000.0
2010-01-05 11:30:00,20.82,20.88,20.78,20.85,41800.0,19.4603,19.5164,19.423,19.4884,41800.0
2010-01-05 12:00:00,20.85,20.9,20.85,20.89,30800.0,19.4884,19.5351,19.4884,19.5258,30800.0
2010-01-05 12:30:00,20.88,20.89,20.83,20.88,32000.0,19.5164,19.5258,19.4697,19.5164,32000.0
2010-01-05 13:00:00,20.87,20.87,20.83,20.86,30600.0,19.5071,19.5071,19.4697,19.4977,30600.0
2010-01-05 13:30:00,20.86,20.88,20.84,20.85,39800.0,19.4977,19.5164,19.479,19.4884,39800.0
2010-01-05 14:00:00,20.86,20.88,20.83,20.86,26400.0,19.4977,19.5164,19.4697,19.4977,26400.0
2010-01-05 14:30:00,20.88,20.89,20.85,20.89,28000.0,19.5164,19.5258,19.4884,19.5258,28000.0
2010-01-05 15:00:00,20.89,20.91,20.83,20.86,67600.0,19.5258,19.5445,19.4697,19.4977,67600.0
2010-01-05 15:30:00,20.87,20.88,20.83,20.86,128800.0,19.5071,19.5164,19.4697,19.4977,128800.0
2010-01-06 09:30:00,20.85,21.23,20.78,21.23,131400.0,19.4884,19.8436,19.423,19.8436,131400.0
2010-01-06 10:00:00,21.22,21.27,21.17,21.2,188400.0,19.8342,19.881,19.7875,19.8155,188400.0
2010-01-06 10:30:00,21.18,21.23,21.17,21.17,50400.0,19.7968,19.8436,19.7875,19.7875,50400.0
2010-01-06 11:00:00,21.18,21.2,21.11,21.18,59800.0,19.7968,19.8155,19.7314,19.7968,59800.0
2010-01-06 11:30:00,21.18,21.22,21.02,21.05,80800.0,19.7968,19.8342,19.6473,19.6753,80800.0
2010-01-06 12:00:00,21.05,21.09,21.02,21.07,47600.0,19.6753,19.7127,19.6473,19.694,47600.0
2010-01-06 12:30:00,21.07,21.13,21.06,21.13,35400.0,19.694,19.7501,19.6847,19.7501,35400.0
2010-01-06 13:00:00,21.13,21.13,21.09,21.1,35800.0,19.7501,19.7501,19.7127,19.7221,35800.0
2010-01-06 13:30:00,21.1,21.11,21.06,21.09,46200.0,19.7221,19.7314,19.6847,19.7127,46200.0
2010-01-06 14:00:00,21.1,21.12,21.07,21.09,40200.0,19.7221,19.7407,19.694,19.7127,40200.0
2010-01-06 14:30:00,21.09,21.11,21.05,21.06,69800.0,19.7127,19.7314,19.6753,19.6847,69800.0
2010-01-06 15:00:00,21.07,21.08,21.02,21.05,122200.0,19.694,19.7034,19.6473,19.6753,122200.0
2010-01-06 15:30:00,21.05,21.06,20.97,21.0,103200.0,19.6753,19.6847,19.6005,19.6286,103200.0
2010-01-07 09:30:00,21.0,21.09,20.79,20.88,36200.0,19.6286,19.7127,19.4323,19.5164,36200.0
2010-01-07 10:00:00,20.88,20.98,20.88,20.95,51000.0,19.5164,19.6099,19.5164,19.5819,51000.0
2010-01-07 10:30:00,20.95,21.05,20.89,20.95,75200.0,19.5819,19.6753,19.5258,19.5819,75200.0
2010-01-07 11:00:00,20.94,21.0,20.89,21.0,81000.0,19.5725,19.6286,19.5258,19.6286,81000.0
2010-01-07 11:30:00,21.0,21.04,20.95,21.0,49800.0,19.6286,19.666,19.5819,19.6286,49800.0
2010-01-07 12:00:00,21.0,21.07,20.99,21.03,43600.0,19.6286,19.694,19.6192,19.6566,43600.0
2010-01-07 12:30:00,21.03,21.03,20.97,21.0,33200.0,19.6566,19.6566,19.6005,19.6286,33200.0
2010-01-07 13:00:00,20.99,21.0,20.97,20.98,19400.0,19.6192,19.6286,19.6005,19.6099,19400.0
2010-01-07 13:30:00,20.99,21.03,20.99,21.0,23600.0,19.6192,19.6566,19.6192,19.6286,23600.0
2010-01-07 14:00:00,21.02,21.03,21.0,21.02,37800.0,19.6473,19.6566,19.6286,19.6473,37800.0
2010-01-07 14:30:00,21.02,21.03,21.01,21.03,57800.0,19.6473,19.6566,19.6379,19.6566,57800.0
2010-01-07 15:00:00,21.03,21.09,20.97,21.07,77400.0,19.6566,19.7127,19.6005,19.694,77400.0
2010-01-07 15:30:00,21.09,21.12,21.01,21.01,79800.0,19.7127,19.7407,19.6379,19.6379,79800.0
2010-01-08 09:30:00,20.96,21.2,20.96,21.2,15200.0,19.5912,19.8155,19.5912,19.8155,15200.0
2010-01-08 10:00:00,21.25,21.42,21.25,21.42,20400.0,19.8623,20.0212,19.8623,20.0212,20400.0
2010-01-08 10:30:00,21.42,21.46,21.24,21.27,45600.0,20.0212,20.0585,19.8529,19.881,45600.0
2010-01-08 11:00:00,21.28,21.43,21.25,21.34,24400.0,19.8903,20.0305,19.8623,19.9464,24400.0
2010-01-08 11:30:00,21.33,21.45,21.32,21.45,22200.0,19.937,20.0492,19.9277,20.0492,22200.0
2010-01-08 12:00:00,21.46,21.48,21.35,21.4,15400.0,20.0585,20.0772,19.9557,20.0025,15400.0
2010-01-08 12:30:00,21.4,21.4,21.29,21.31,19200.0,20.0025,20.0025,19.8996,19.9183,19200.0
2010-01-08 13:00:00,21.32,21.36,21.31,21.32,14000.0,19.9277,19.9651,19.9183,19.9277,14000.0
2010-01-08 13:30:00,21.32,21.45,21.32,21.39,21200.0,19.9277,20.0492,19.9277,19.9931,21200.0
2010-01-08 14:00:00,21.38,21.44,21.38,21.41,15600.0,19.9838,20.0399,19.9838,20.0118,15600.0
2010-01-08 14:30:00,21.42,21.43,21.34,21.35,20000.0,20.0212,20.0305,19.9464,19.9557,20000.0
2010-01-08 15:00:00,21.34,21.38,21.34,21.38,26600.0,19.9464,19.9838,19.9464,19.9838,26600.0
2010-01-08 15:30:00,21.36,21.42,21.35,21.36,100200.0,19.9651,20.0212,19.9557,19.9651,100200.0
2010-01-11 09:30:00,21.51,21.66,21.26,21.26,32400.0,20.1053,20.2455,19.8716,19.8716,32400.0
2010-01-11 10:00:00,21.27,21.37,21.24,21.31,24600.0,19.881,19.9744,19.8529,19.9183,24600.0
2010-01-11 10:30:00,21.31,21.32,21.23,21.28,22400.0,19.9183,19.9277,19.8436,19.8903,22400.0
2010-01-11 11:00:00,21.28,21.28,21.21,21.24,275400.0,19.8903,19.8903,19.8249,19.8529,275400.0
2010-01-11 11:30:00,21.25,21.25,21.21,21.24,43800.0,19.8623,19.8623,19.8249,19.8529,43800.0
2010-01-11 12:00:00,21.23,21.24,21.18,21.23,32800.0,19.8436,19.8529,19.7968,19.8436,32800.0
2010-01-11 12:30:00,21.23,21.23,21.14,21.15,24000.0,19.8436,19.8436,19.7594,19.7688,24000.0
2010-01-11 13:00:00,21.16,21.17,21.1,21.1,51000.0,19.7781,19.7875,19.7221,19.7221,51000.0
2010-01-11 13:30:00,21.11,21.15,21.09,21.11,30400.0,19.7314,19.7688,19.7127,19.7314,30400.0
2010-01-11 14:00:00,21.16,21.16,21.04,21.07,60400.0,19.7781,19.7781,19.666,19.694,60400.0
2010-01-11 14:30:00,21.05,21.14,21.05,21.13,17600.0,19.6753,19.7594,19.6753,19.7501,17600.0
2010-01-11 15:00:00,21.13,21.19,21.1,21.18,53800.0,19.7501,19.8062,19.7221,19.7968,53800.0
2010-01-11 15:30:00,21.17,21.2,21.13,21.14,62600.0,19.7875,19.8155,19.7501,19.7594,62600.0
2010-01-12 09:30:00,21.04,21.1,20.97,21.06,34000.0,19.666,19.7221,19.6005,19.6847,34000.0
2010-01-12 10:00:00,21.04,21.17,21.03,21.08,37400.0,19.666,19.7875,19.6566,19.7034,37400.0
2010-01-12 10:30:00,21.07,21.1,21.0,21.0,18000.0,19.694,19.7221,19.6286,19.6286,18000.0
2010-01-12 11:00:00,21.0,21.07,21.0,21.05,10600.0,19.6286,19.694,19.6286,19.6753,10600.0
2010-01-12 11:30:00,21.03,21.07,20.99,21.03,45000.0,19.6566,19.694,19.6192,19.6566,45000.0
2010-01-12 12:00:00,21.01,21.04,20.89,20.89,50400.0,19.6379,19.666,19.5258,19.5258,50400.0
2010-01-12 12:30:00,20.89,20.91,20.84,20.86,14000.0,19.5258,19.5445,19.479,19.4977,14000.0
2010-01-12 13:00:00,20.86,20.91,20.85,20.9,20000.0,19.4977,19.5445,19.4884,19.5351,20000.0
2010-01-12 13:30:00,20.91,20.97,20.91,20.91,14000.0,19.5445,19.6005,19.5445,19.5445,14000.0
2010-01-12 14:00:00,20.9,20.96,20.9,20.96,11200.0,19.5351,19.5912,19.5351,19.5912,11200.0
2010-01-12 14:30:00,20.95,21.07,20.92,21.07,20000.0,19.5819,19.694,19.5538,19.694,20000.0
2010-01-12 15:00:00,21.06,21.07,20.95,20.99,36800.0,19.6847,19.694,19.5819,19.6192,36800.0
2010-01-12 15:30:00,21.0,21.01,20.93,20.98,41800.0,19.6286,19.6379,19.5632,19.6099,41800.0
2010-01-13 09:30:00,21.07,21.09,20.87,20.9,16800.0,19.694,19.7127,19.5071,19.5351,16800.0
2010-01-13 10:00:00,20.9,20.9,20.77,20.84,17400.0,19.5351,19.5351,19.4136,19.479,17400.0
2010-01-13 10:30:00,20.83,20.9,20.81,20.89,12400.0,19.4697,19.5351,19.451,19.5258,12400.0
2010-01-13 11:00:00,20.88,20.89,20.77,20.83,136800.0,19.5164,19.5258,19.4136,19.4697,136800.0
2010-01-13 11:30:00,20.84,20.9,20.84,20.9,16200.0,19.479,19.5351,19.479,19.5351,16200.0
2010-01-13 12:00:00,20.93,21.08,20.93,21.0,74000.0,19.5632,19.7034,19.5632,19.6286,74000.0
2010-01-13 12:30:00,21.01,21.11,21.0,21.02,33200.0,19.6379,19.7314,19.6286,19.6473,33200.0
2010-01-13 13:00:00,21.02,21.04,20.96,21.04,18200.0,19.6473,19.666,19.5912,19.666,18200.0
2010-01-13 13:30:00,21.04,21.08,20.99,21.05,72000.0,19.666,19.7034,19.6192,19.6753,72000.0
2010-01-13 14:00:00,21.05,21.07,21.0,21.05,28000.0,19.6753,19.694,19.6286,19.6753,28000.0
2010-01-13 14:30:00,21.08,21.14,21.03,21.14,20000.0,19.7034,19.7594,19.6566,19.7594,20000.0
2010-01-13 15:00:00,21.14,21.17,21.06,21.1,53600.0,19.7594,19.7875,19.6847,19.7221,53600.0
2010-01-13 15:30:00,21.09,21.18,21.09,21.15,118800.0,19.7127,19.7968,19.7127,19.7688,118800.0
2010-01-14 09:30:00,21.02,21.23,21.02,21.1,65400.0,19.6473,19.8436,19.6473,19.7221,65400.0
2010-01-14 10:00:00,21.11,21.18,21.11,21.16,86600.0,19.7314,19.7968,19.7314,19.7781,86600.0
2010-01-14 10:30:00,21.15,21.15,20.93,20.93,22400.0,19.7688,19.7688,19.5632,19.5632,22400.0
2010-01-14 11:00:00,20.91,20.95,20.86,20.91,30400.0,19.5445,19.5819,19.4977,19.5445,30400.0
2010-01-14 11:30:00,20.92,20.95,20.86,20.86,27400.0,19.5538,19.5819,19.4977,19.4977,27400.0
2010-01-14 12:00:00,20.88,21.07,20.87,21.05,37000.0,19.5164,19.694,19.5071,19.6753,37000.0
2010-01-14 12:30:00,21.05,21.05,20.9,20.93,66800.0,19.6753,19.6753,19.5351,19.5632,66800.0
2010-01-14 13:00:00,20.93,20.94,20.84,20.85,35800.0,19.5632,19.5725,19.479,19.4884,35800.0
2010-01-14 13:30:00,20.86,20.92,20.84,20.86,15800.0,19.4977,19.5538,19.479,19.4977,15800.0
2010-01-14 14:00:00,20.86,20.93,20.86,20.92,18600.0,19.4977,19.5632,19.4977,19.5538,18600.0
2010-01-14 14:30:00,20.92,20.96,20.89,20.9,34200.0,19.5538,19.5912,19.5258,19.5351,34200.0
2010-01-14 15:00:00,20.91,20.95,20.86,20.88,68600.0,19.5445,19.5819,19.4977,19.5164,68600.0
2010-01-14 15:30:00,20.88,20.89,20.79,20.82,100400.0,19.5164,19.5258,19.4323,19.4603,100400.0
2010-01-15 09:30:00,20.86,20.88,20.47,20.53,46200.0,19.4977,19.5164,19.1332,19.1893,46200.0
2010-01-15 10:00:00,20.52,20.54,20.27,20.35,64600.0,19.1799,19.1986,18.9463,19.021,64600.0
2010-01-15 10:30:00,20.33,20.39,20.27,20.31,44400.0,19.0023,19.0584,18.9463,18.9836,44400.0
2010-01-15 11:00:00,20.31,20.36,20.29,20.29,32400.0,18.9836,19.0304,18.965,18.965,32400.0
2010-01-15 11:30:00,20.29,20.32,20.23,20.25,35600.0,18.965,18.993,18.9089,18.9276,35600.0
2010-01-15 12:00:00,20.25,20.29,20.21,20.22,31600.0,18.9276,18.965,18.8902,18.8995,31600.0
2010-01-15 12:30:00,20.21,20.29,20.21,20.28,37800.0,18.8902,18.965,18.8902,18.9556,37800.0
2010-01-15 13:00:00,20.28,20.28,20.25,20.27,32600.0,18.9556,18.9556,18.9276,18.9463,32600.0
2010-01-15 13:30:00,20.27,20.27,20.22,20.25,27800.0,18.9463,18.9463,18.8995,18.9276,27800.0
2010-01-15 14:00:00,20.25,20.32,20.25,20.3,27000.0,18.9276,18.993,18.9276,18.9743,27000.0
2010-01-15 14:30:00,20.29,20.3,20.27,20.28,35600.0,18.965,18.9743,18.9463,18.9556,35600.0
2010-01-15 15:00:00,20.28,20.41,20.28,20.41,84200.0,18.9556,19.0771,18.9556,19.0771,84200.0
2010-01-15 15:30:00,20.41,20.42,20.36,20.38,83200.0,19.0771,19.0865,19.0304,19.0491,83200.0
2010-01-19 09:30:00,20.36,20.41,20.1,20.13,92000.0,19.0304,19.0771,18.7874,18.8154,92000.0
2010-01-19 10:00:00,20.13,20.23,20.12,20.21,38400.0,18.8154,18.9089,18.8061,18.8902,38400.0
2010-01-19 10:30:00,20.19,20.23,20.03,20.05,54000.0,18.8715,18.9089,18.7219,18.7406,54000.0
2010-01-19 11:00:00,20.04,20.13,20.02,20.1,69200.0,18.7313,18.8154,18.7126,18.7874,69200.0
2010-01-19 11:30:00,20.14,20.22,20.09,20.18,69800.0,18.8247,18.8995,18.778,18.8621,69800.0
2010-01-19 12:00:00,20.2,20.27,20.18,20.25,65600.0,18.8808,18.9463,18.8621,18.9276,65600.0
2010-01-19 12:30:00,20.25,20.3,20.24,20.3,27400.0,18.9276,18.9743,18.9182,18.9743,27400.0
2010-01-19 13:00:00,20.29,20.31,20.24,20.25,27800.0,18.965,18.9836,18.9182,18.9276,27800.0
2010-01-19 13:30:00,20.24,20.27,20.21,20.24,63800.0,18.9182,18.9463,18.8902,18.9182,63800.0
2010-01-19 14:00:00,20.25,20.31,20.22,20.27,30800.0,18.9276,18.9836,18.8995,18.9463,30800.0
2010-01-19 14:30:00,20.27,20.29,20.25,20.27,70400.0,18.9463,18.965,18.9276,18.9463,70400.0
2010-01-19 15:00:00,20.27,20.31,20.25,20.31,81400.0,18.9463,18.9836,18.9276,18.9836,81400.0
2010-01-19 15:30:00,20.3,20.38,20.29,20.34,84000.0,18.9743,19.0491,18.965,19.0117,84000.0
2010-01-20 09:30:00,20.21,20.29,19.84,20.15,207600.0,18.8902,18.965,18.5443,18.8341,207600.0
2010-01-20 10:00:00,20.14,20.15,19.99,20.11,64800.0,18.8247,18.8341,18.6845,18.7967,64800.0
2010-01-20 10:30:00,20.09,20.18,20.08,20.15,34000.0,18.778,18.8621,18.7687,18.8341,34000.0
2010-01-20 11:00:00,20.12,20.19,20.08,20.18,37000.0,18.8061,18.8715,18.7687,18.8621,37000.0
2010-01-20 11:30:00,20.18,20.18,20.08,20.09,53000.0,18.8621,18.8621,18.7687,18.778,53000.0
2010-01-20 12:00:00,20.09,20.11,20.05,20.1,65000.0,18.778,18.7967,18.7406,18.7874,65000.0
2010-01-20 12:30:00,20.11,20.11,20.04,20.09,55400.0,18.7967,18.7967,18.7313,18.778,55400.0
2010-01-20 13:00:00,20.09,20.11,20.07,20.11,34600.0,18.778,18.7967,18.7593,18.7967,34600.0
2010-01-20 13:30:00,20.11,20.14,20.11,20.12,17000.0,18.7967,18.8247,18.7967,18.8061,17000.0
2010-01-20 14:00:00,20.12,20.13,20.08,20.1,23200.0,18.8061,18.8154,18.7687,18.7874,23200.0
2010-01-20 14:30:00,20.11,20.14,20.08,20.13,43400.0,18.7967,18.8247,18.7687,18.8154,43400.0
2010-01-20 15:00:00,20.13,20.17,20.11,20.14,40000.0,18.8154,18.8528,18.7967,18.8247,40000.0
2010-01-20 15:30:00,20.15,20.18,20.11,20.13,102800.0,18.8341,18.8621,18.7967,18.8154,102800.0
2010-01-21 09:30:00,20.15,20.35,20.15,20.29,358000.0,18.8341,19.021,18.8341,18.965,358000.0
2010-01-21 10:00:00,20.29,20.39,20.08,20.08,49000.0,18.965,19.0584,18.7687,18.7687,49000.0
2010-01-21 10:30:00,20.08,20.11,19.97,20.09,35200.0,18.7687,18.7967,18.6659,18.778,35200.0
2010-01-21 11:00:00,20.09,20.17,19.97,19.98,52600.0,18.778,18.8528,18.6659,18.6752,52600.0
2010-01-21 11:30:00,19.99,20.05,19.81,19.9,73600.0,18.6845,18.7406,18.5163,18.6004,73600.0
2010-01-21 12:00:00,19.92,20.1,19.92,19.98,18200.0,18.6191,18.7874,18.6191,18.6752,18200.0
2010-01-21 12:30:00,19.98,20.05,19.98,20.02,23200.0,18.6752,18.7406,18.6752,18.7126,23200.0
2010-01-21 13:00:00,20.02,20.03,19.97,20.0,58600.0,18.7126,18.7219,18.6659,18.6939,58600.0
2010-01-21 13:30:00,20.0,20.05,19.99,20.05,23200.0,18.6939,18.7406,18.6845,18.7406,23200.0
2010-01-21 14:00:00,20.06,20.06,19.92,19.97,41600.0,18.75,18.75,18.6191,18.6659,41600.0
2010-01-21 14:30:00,19.96,20.0,19.89,19.93,68800.0,18.6565,18.6939,18.5911,18.6285,68800.0
2010-01-21 15:00:00,19.93,19.93,19.82,19.86,75400.0,18.6285,18.6285,18.5256,18.563,75400.0
2010-01-21 15:30:00,19.87,19.96,19.8,19.9,195200.0,18.5724,18.6565,18.507,18.6004,195200.0
2010-01-22 09:30:00,19.95,20.04,19.85,19.95,119000.0,18.6472,18.7313,18.5537,18.6472,119000.0
2010-01-22 10:00:00,19.96,20.0,19.76,19.83,184800.0,18.6565,18.6939,18.4696,18.535,184800.0
2010-01-22 10:30:00,19.84,19.99,19.8,19.99,28000.0,18.5443,18.6845,18.507,18.6845,28000.0
2010-01-22 11:00:00,19.98,20.0,19.93,19.93,61800.0,18.6752,18.6939,18.6285,18.6285,61800.0
2010-01-22 11:30:00,19.93,19.95,19.89,19.9,36800.0,18.6285,18.6472,18.5911,18.6004,36800.0
2010-01-22 12:00:00,19.9,19.99,19.88,19.97,43600.0,18.6004,18.6845,18.5817,18.6659,43600.0
2010-01-22 12:30:00,19.97,19.98,19.89,19.9,34800.0,18.6659,18.6752,18.5911,18.6004,34800.0
2010-01-22 13:00:00,19.9,19.96,19.89,19.95,89600.0,18.6004,18.6565,18.5911,18.6472,89600.0
2010-01-22 13:30:00,19.96,19.97,19.86,19.9,133400.0,18.6565,18.6659,18.563,18.6004,133400.0
2010-01-22 14:00:00,19.89,19.94,19.85,19.86,33200.0,18.5911,18.6378,18.5537,18.563,33200.0
2010-01-22 14:30:00,19.87,19.9,19.79,19.79,75000.0,18.5724,18.6004,18.4976,18.4976,75000.0
2010-01-22 15:00:00,19.79,19.88,19.7,19.82,140200.0,18.4976,18.5817,18.4135,18.5256,140200.0
2010-01-22 15:30:00,19.81,19.83,19.68,19.75,169800.0,18.5163,18.535,18.3948,18.4602,169800.0
2010-01-25 09:30:00,20.0,20.0,19.84,19.89,50000.0,18.6939,18.6939,18.5443,18.5911,50000.0
2010-01-25 10:00:00,19.87,19.96,19.82,19.93,62000.0,18.5724,18.6565,18.5256,18.6285,62000.0
2010-01-25 10:30:00,19.95,19.96,19.84,19.85,60200.0,18.6472,18.6565,18.5443,18.5537,60200.0
2010-01-25 11:00:00,19.85,19.86,19.69,19.73,68400.0,18.5537,18.563,18.4041,18.4415,68400.0
2010-01-25 11:30:00,19.72,19.79,19.68,19.75,69200.0,18.4322,18.4976,18.3948,18.4602,69200.0
2010-01-25 12:00:00,19.73,19.76,19.7,19.72,40200.0,18.4415,18.4696,18.4135,18.4322,40200.0
2010-01-25 12:30:00,19.71,19.75,19.71,19.75,18800.0,18.4228,18.4602,18.4228,18.4602,18800.0
2010-01-25 13:00:00,19.73,19.75,19.7,19.71,14000.0,18.4415,18.4602,18.4135,18.4228,14000.0
2010-01-25 13:30:00,19.71,19.72,19.67,19.67,25600.0,18.4228,18.4322,18.3854,18.3854,25600.0
2010-01-25 14:00:00,19.67,19.68,19.67,19.67,13400.0,18.3854,18.3948,18.3854,18.3854,13400.0
2010-01-25 14:30:00,19.67,19.72,19.63,19.69,16000.0,18.3854,18.4322,18.3481,18.4041,16000.0
2010-01-25 15:00:00,19.69,19.7,19.66,19.67,25400.0,18.4041,18.4135,18.3761,18.3854,25400.0
2010-01-25 15:30:00,19.67,19.67,19.57,19.61,83000.0,18.3854,18.3854,18.292,18.3294,83000.0
2010-01-26 09:30:00,19.5,19.63,19.47,19.56,132200.0,18.2265,18.3481,18.1985,18.2826,132200.0
2010-01-26 10:00:00,19.56,19.68,19.45,19.46,221600.0,18.2826,18.3948,18.1798,18.1892,221600.0
2010-01-26 10:30:00,19.48,19.54,19.46,19.49,38200.0,18.2079,18.2639,18.1892,18.2172,38200.0
2010-01-26 11:00:00,19.49,19.54,19.49,19.54,13200.0,18.2172,18.2639,18.2172,18.2639,13200.0
2010-01-26 11:30:00,19.54,19.57,19.49,19.49,18000.0,18.2639,18.292,18.2172,18.2172,18000.0
2010-01-26 12:00:00,19.48,19.53,19.48,19.48,9200.0,18.2079,18.2546,18.2079,18.2079,9200.0
2010-01-26 12:30:00,19.48,19.59,19.48,19.57,126400.0,18.2079,18.3107,18.2079,18.292,126400.0
2010-01-26 13:00:00,19.56,19.57,19.53,19.54,15800.0,18.2826,18.292,18.2546,18.2639,15800.0
2010-01-26 13:30:00,19.55,19.58,19.55,19.56,11200.0,18.2733,18.3013,18.2733,18.2826,11200.0
2010-01-26 14:00:00,19.58,19.61,19.55,19.56,35000.0,18.3013,18.3294,18.2733,18.2826,35000.0
2010-01-26 14:30:00,19.57,19.59,19.52,19.55,35400.0,18.292,18.3107,18.2452,18.2733,35400.0
2010-01-26 15:00:00,19.54,19.55,19.47,19.49,47600.0,18.2639,18.2733,18.1985,18.2172,47600.0
2010-01-26 15:30:00,19.49,19.55,19.34,19.4,140400.0,18.2172,18.2733,18.077,18.1331,140400.0
2010-01-27 09:30:00,19.36,19.46,19.17,19.36,92200.0,18.0957,18.1892,17.9181,18.0957,92200.0
2010-01-27 10:00:00,19.36,19.39,19.18,19.27,41000.0,18.0957,18.1237,17.9274,18.0116,41000.0
2010-01-27 10:30:00,19.26,19.35,19.2,19.35,32600.0,18.0022,18.0863,17.9461,18.0863,32600.0
2010-01-27 11:00:00,19.34,19.42,19.34,19.37,61200.0,18.077,18.1518,18.077,18.105,61200.0
2010-01-27 11:30:00,19.36,19.36,19.28,19.33,17200.0,18.0957,18.0957,18.0209,18.0676,17200.0
2010-01-27 12:00:00,19.35,19.35,19.24,19.26,20800.0,18.0863,18.0863,17.9835,18.0022,20800.0
2010-01-27 12:30:00,19.26,19.27,19.22,19.24,23400.0,18.0022,18.0116,17.9648,17.9835,23400.0
2010-01-27 13:00:00,19.23,19.25,19.11,19.11,44800.0,17.9742,17.9929,17.862,17.862,44800.0
2010-01-27 13:30:00,19.11,19.17,19.11,19.13,25600.0,17.862,17.9181,17.862,17.8807,25600.0
2010-01-27 14:00:00,19.13,19.17,19.05,19.08,121600.0,17.8807,17.9181,17.8059,17.834,121600.0
2010-01-27 14:30:00,19.07,19.25,19.07,19.24,52200.0,17.8246,17.9929,17.8246,17.9835,52200.0
2010-01-27 15:00:00,19.25,19.32,19.14,19.32,70200.0,17.9929,18.0583,17.8901,18.0583,70200.0
2010-01-27 15:30:00,19.31,19.42,19.31,19.42,78600.0,18.049,18.1518,18.049,18.1518,78600.0
2010-01-28 09:30:00,19.4,19.47,19.15,19.2,33800.0,18.1331,18.1985,17.8994,17.9461,33800.0
2010-01-28 10:00:00,19.2,19.23,19.13,19.19,21400.0,17.9461,17.9742,17.8807,17.9368,21400.0
2010-01-28 10:30:00,19.19,19.26,19.19,19.2,28800.0,17.9368,18.0022,17.9368,17.9461,28800.0
2010-01-28 11:00:00,19.18,19.19,19.1,19.14,46800.0,17.9274,17.9368,17.8527,17.8901,46800.0
2010-01-28 11:30:00,19.12,19.12,18.92,19.03,45200.0,17.8714,17.8714,17.6844,17.7872,45200.0
2010-01-28 12:00:00,18.99,19.05,18.96,18.96,17800.0,17.7499,17.8059,17.7218,17.7218,17800.0
2010-01-28 12:30:00,18.93,18.99,18.9,18.98,20800.0,17.6938,17.7499,17.6657,17.7405,20800.0
2010-01-28 13:00:00,18.98,19.03,18.97,19.02,21600.0,17.7405,17.7872,17.7312,17.7779,21600.0
2010-01-28 13:30:00,19.04,19.11,19.02,19.03,17600.0,17.7966,17.862,17.7779,17.7872,17600.0
2010-01-28 14:00:00,19.02,19.03,18.93,18.93,29400.0,17.7779,17.7872,17.6938,17.6938,29400.0
2010-01-28 14:30:00,18.93,19.03,18.91,18.97,37800.0,17.6938,17.7872,17.6751,17.7312,37800.0
2010-01-28 15:00:00,18.97,19.03,18.93,19.0,81400.0,17.7312,17.7872,17.6938,17.7592,81400.0
2010-01-28 15:30:00,19.0,19.02,18.88,18.89,120600.0,17.7592,17.7779,17.647,17.6564,120600.0
2010-01-29 09:30:00,18.81,19.54,18.81,19.39,354000.0,17.5816,18.2639,17.5816,18.1237,354000.0
2010-01-29 10:00:00,19.41,19.45,19.33,19.35,228800.0,18.1424,18.1798,18.0676,18.0863,228800.0
2010-01-29 10:30:00,19.36,19.43,19.3,19.4,182800.0,18.0957,18.1611,18.0396,18.1331,182800.0
2010-01-29 11:00:00,19.4,19.41,19.34,19.36,73000.0,18.1331,18.1424,18.077,18.0957,73000.0
2010-01-29 11:30:00,19.36,19.36,19.13,19.13,120600.0,18.0957,18.0957,17.8807,17.8807,120600.0
2010-01-29 12:00:00,19.13,19.25,19.13,19.24,52400.0,17.8807,17.9929,17.8807,17.9835,52400.0
2010-01-29 12:30:00,19.23,19.32,19.18,19.28,86800.0,17.9742,18.0583,17.9274,18.0209,86800.0
2010-01-29 13:00:00,19.28,19.32,19.25,19.28,50200.0,18.0209,18.0583,17.9929,18.0209,50200.0
2010-01-29 13:30:00,19.27,19.31,19.22,19.27,136600.0,18.0116,18.049,17.9648,18.0116,136600.0
2010-01-29 14:00:00,19.25,19.3,19.24,19.29,182600.0,17.9929,18.0396,17.9835,18.0303,182600.0
2010-01-29 14:30:00,19.29,19.31,19.21,19.28,61200.0,18.0303,18.049,17.9555,18.0209,61200.0
2010-01-29 15:00:00,19.27,19.27,19.16,19.21,78000.0,18.0116,18.0116,17.9087,17.9555,78000.0
2010-01-29 15:30:00,19.2,19.23,19.16,19.17,177800.0,17.9461,17.9742,17.9087,17.9181,177800.0
2010-02-01 09:30:00,19.25,19.42,19.23,19.36,63400.0,17.9929,18.1518,17.9742,18.0957,63400.0
2010-02-01 10:00:00,19.36,19.51,19.36,19.39,138000.0,18.0957,18.2359,18.0957,18.1237,138000.0
2010-02-01 10:30:00,19.38,19.38,19.25,19.25,55600.0,18.1144,18.1144,17.9929,17.9929,55600.0
2010-02-01 11:00:00,19.24,19.4,19.22,19.35,34400.0,17.9835,18.1331,17.9648,18.0863,34400.0
2010-02-01 11:30:00,19.35,19.35,19.17,19.17,29800.0,18.0863,18.0863,17.9181,17.9181,29800.0
2010-02-01 12:00:00,19.16,19.3,19.15,19.29,69200.0,17.9087,18.0396,17.8994,18.0303,69200.0
2010-02-01 12:30:00,19.3,19.37,19.29,19.33,29600.0,18.0396,18.105,18.0303,18.0676,29600.0
2010-02-01 13:00:00,19.33,19.34,19.3,19.3,23400.0,18.0676,18.077,18.0396,18.0396,23400.0
2010-02-01 13:30:00,19.29,19.33,19.24,19.27,32000.0,18.0303,18.0676,17.9835,18.0116,32000.0
2010-02-01 14:00:00,19.27,19.3,19.2,19.22,43000.0,18.0116,18.0396,17.9461,17.9648,43000.0
2010-02-01 14:30:00,19.23,19.26,19.17,19.17,44000.0,17.9742,18.0022,17.9181,17.9181,44000.0
2010-02-01 15:00:00,19.17,19.22,19.15,19.16,68400.0,17.9181,17.9648,17.8994,17.9087,68400.0
2010-02-01 15:30:00,19.17,19.23,19.15,19.23,98600.0,17.9181,17.9742,17.8994,17.9742,98600.0
2010-02-02 09:30:00,19.18,19.47,19.16,19.16,67400.0,17.9274,18.1985,17.9087,17.9087,67400.0
2010-02-02 10:00:00,19.16,19.52,19.14,19.5,89000.0,17.9087,18.2452,17.8901,18.2265,89000.0
2010-02-02 10:30:00,19.51,19.54,19.43,19.46,25600.0,18.2359,18.2639,18.1611,18.1892,25600.0
2010-02-02 11:00:00,19.43,19.43,19.29,19.29,19600.0,18.1611,18.1611,18.0303,18.0303,19600.0
2010-02-02 11:30:00,19.28,19.35,19.25,19.25,40400.0,18.0209,18.0863,17.9929,17.9929,40400.0
2010-02-02 12:00:00,19.25,19.38,19.25,19.33,28600.0,17.9929,18.1144,17.9929,18.0676,28600.0
2010-02-02 12:30:00,19.33,19.41,19.33,19.4,18800.0,18.0676,18.1424,18.0676,18.1331,18800.0
2010-02-02 13:00:00,19.4,19.41,19.37,19.4,40000.0,18.1331,18.1424,18.105,18.1331,40000.0
2010-02-02 13:30:00,19.4,19.43,19.35,19.35,21800.0,18.1331,18.1611,18.0863,18.0863,21800.0
2010-02-02 14:00:00,19.36,19.37,19.32,19.35,13600.0,18.0957,18.105,18.0583,18.0863,13600.0
2010-02-02 14:30:00,19.35,19.36,19.3,19.33,34800.0,18.0863,18.0957,18.0396,18.0676,34800.0
2010-02-02 15:00:00,19.33,19.36,19.29,19.31,47000.0,18.0676,18.0957,18.0303,18.049,47000.0
2010-02-02 15:30:00,19.32,19.36,19.29,19.32,71200.0,18.0583,18.0957,18.0303,18.0583,71200.0
2010-02-03 09:30:00,19.16,19.27,19.02,19.02,153800.0,17.9087,18.0116,17.7779,17.7779,153800.0
2010-02-03 10:00:00,19.02,19.13,19.0,19.02,39200.0,17.7779,17.8807,17.7592,17.7779,39200.0
2010-02-03 10:30:00,19.04,19.07,18.95,19.04,23200.0,17.7966,17.8246,17.7125,17.7966,23200.0
2010-02-03 11:00:00,19.04,19.1,19.02,19.09,62000.0,17.7966,17.8527,17.7779,17.8433,62000.0
2010-02-03 11:30:00,19.1,19.1,18.92,18.92,45000.0,17.8527,17.8527,17.6844,17.6844,45000.0
2010-02-03 12:00:00,18.92,18.96,18.9,18.91,50600.0,17.6844,17.7218,17.6657,17.6751,50600.0
2010-02-03 12:30:00,18.91,18.93,18.88,18.92,27600.0,17.6751,17.6938,17.647,17.6844,27600.0
2010-02-03 13:00:00,18.92,19.02,18.92,18.99,48400.0,17.6844,17.7779,17.6844,17.7499,48400.0
2010-02-03 13:30:00,18.98,19.06,18.98,19.03,26800.0,17.7405,17.8153,17.7405,17.7872,26800.0
2010-02-03 14:00:00,19.02,19.05,19.0,19.02,39000.0,17.7779,17.8059,17.7592,17.7779,39000.0
2010-02-03 14:30:00,19.02,19.03,18.95,19.01,35000.0,17.7779,17.7872,17.7125,17.7685,35000.0
2010-02-03 15:00:00,19.0,19.07,18.99,19.04,55200.0,17.7592,17.8246,17.7499,17.7966,55200.0
2010-02-03 15:30:00,19.03,19.08,19.0,19.04,99400.0,17.7872,17.834,17.7592,17.7966,99400.0
2010-02-04 09:30:00,18.85,18.88,18.58,18.6,41000.0,17.619,17.647,17.3666,17.3853,41000.0
2010-02-04 10:00:00,18.61,18.68,18.55,18.63,41000.0,17.3947,17.4601,17.3386,17.4134,41000.0
2010-02-04 10:30:00,18.6,18.66,18.56,18.57,21200.0,17.3853,17.4414,17.3479,17.3573,21200.0
2010-02-04 11:00:00,18.56,18.68,18.56,18.67,16200.0,17.3479,17.4601,17.3479,17.4507,16200.0
2010-02-04 11:30:00,18.67,18.67,18.5,18.61,30200.0,17.4507,17.4507,17.2919,17.3947,30200.0
2010-02-04 12:00:00,18.58,18.62,18.56,18.57,13200.0,17.3666,17.404,17.3479,17.3573,13200.0
2010-02-04 12:30:00,18.56,18.56,18.42,18.49,62200.0,17.3479,17.3479,17.2171,17.2825,62200.0
2010-02-04 13:00:00,18.48,18.57,18.45,18.5,75800.0,17.2732,17.3573,17.2451,17.2919,75800.0
2010-02-04 13:30:00,18.5,18.52,18.4,18.43,42600.0,17.2919,17.3105,17.1984,17.2264,42600.0
2010-02-04 14:00:00,18.42,18.49,18.36,18.45,65400.0,17.2171,17.2825,17.161,17.2451,65400.0
2010-02-04 14:30:00,18.43,18.52,18.43,18.5,65000.0,17.2264,17.3105,17.2264,17.2919,65000.0
2010-02-04 15:00:00,18.5,18.52,18.43,18.46,48800.0,17.2919,17.3105,17.2264,17.2545,48800.0
2010-02-04 15:30:00,18.45,18.5,18.43,18.45,102400.0,17.2451,17.2919,17.2264,17.2451,102400.0
2010-02-05 09:30:00,18.43,18.53,18.14,18.15,55800.0,17.2264,17.3199,16.9554,16.9647,55800.0
2010-02-05 10:00:00,18.14,18.36,18.08,18.33,101000.0,16.9554,17.161,16.8993,17.133,101000.0
2010-02-05 10:30:00,18.33,18.33,18.2,18.27,47400.0,17.133,17.133,17.0114,17.0769,47400.0
2010-02-05 11:00:00,18.25,18.36,18.21,18.32,53800.0,17.0582,17.161,17.0208,17.1236,53800.0
2010-02-05 11:30:00,18.31,18.32,18.22,18.27,35200.0,17.1143,17.1236,17.0301,17.0769,35200.0
2010-02-05 12:00:00,18.3,18.38,18.28,18.35,24600.0,17.1049,17.1797,17.0862,17.1516,24600.0
2010-02-05 12:30:00,18.35,18.35,18.24,18.3,28000.0,17.1516,17.1516,17.0488,17.1049,28000.0
2010-02-05 13:00:00,18.31,18.32,18.19,18.23,36000.0,17.1143,17.1236,17.0021,17.0395,36000.0
2010-02-05 13:30:00,18.22,18.25,18.16,18.18,88400.0,17.0301,17.0582,16.9741,16.9927,88400.0
2010-02-05 14:00:00,18.18,18.35,18.16,18.35,76600.0,16.9927,17.1516,16.9741,17.1516,76600.0
2010-02-05 14:30:00,18.34,18.36,18.27,18.34,59400.0,17.1423,17.161,17.0769,17.1423,59400.0
2010-02-05 15:00:00,18.35,18.55,18.35,18.42,198600.0,17.1516,17.3386,17.1516,17.2171,198600.0
2010-02-05 15:30:00,18.45,18.5,18.38,18.5,231400.0,17.2451,17.2919,17.1797,17.2919,231400.0
2010-02-08 09:30:00,18.54,18.59,18.28,18.4,80200.0,17.3292,17.376,17.0862,17.1984,80200.0
2010-02-08 10:00:00,18.43,18.63,18.4,18.55,27400.0,17.2264,17.4134,17.1984,17.3386,27400.0
2010-02-08 10:30:00,18.55,18.57,18.5,18.55,20800.0,17.3386,17.3573,17.2919,17.3386,20800.0
2010-02-08 11:00:00,18.55,18.6,18.52,18.54,22800.0,17.3386,17.3853,17.3105,17.3292,22800.0
2010-02-08 11:30:00,18.54,18.63,18.5,18.56,45400.0,17.3292,17.4134,17.2919,17.3479,45400.0
2010-02-08 12:00:00,18.56,18.61,18.56,18.6,35800.0,17.3479,17.3947,17.3479,17.3853,35800.0
2010-02-08 12:30:00,18.6,18.61,18.58,18.6,17600.0,17.3853,17.3947,17.3666,17.3853,17600.0
2010-02-08 13:00:00,18.61,18.62,18.55,18.62,63400.0,17.3947,17.404,17.3386,17.404,63400.0
2010-02-08 13:30:00,18.6,18.6,18.49,18.52,27200.0,17.3853,17.3853,17.2825,17.3105,27200.0
2010-02-08 14:00:00,18.53,18.6,18.53,18.59,28600.0,17.3199,17.3853,17.3199,17.376,28600.0
2010-02-08 14:30:00,18.58,18.58,18.52,18.54,43600.0,17.3666,17.3666,17.3105,17.3292,43600.0
2010-02-08 15:00:00,18.55,18.56,18.47,18.5,51600.0,17.3386,17.3479,17.2638,17.2919,51600.0
2010-02-08 15:30:00,18.49,18.57,18.48,18.5,137000.0,17.2825,17.3573,17.2732,17.2919,137000.0
2010-02-09 09:30:00,18.82,18.93,18.67,18.76,53200.0,17.591,17.6938,17.4507,17.5349,53200.0
2010-02-09 10:00:00,18.76,18.76,18.69,18.74,49400.0,17.5349,17.5349,17.4694,17.5162,49400.0
2010-02-09 10:30:00,18.74,18.75,18.66,18.66,29000.0,17.5162,17.5255,17.4414,17.4414,29000.0
2010-02-09 11:00:00,18.66,18.67,18.58,18.58,32600.0,17.4414,17.4507,17.3666,17.3666,32600.0
2010-02-09 11:30:00,18.6,18.81,18.59,18.73,24800.0,17.3853,17.5816,17.376,17.5068,24800.0
2010-02-09 12:00:00,18.75,18.85,18.73,18.76,33200.0,17.5255,17.619,17.5068,17.5349,33200.0
2010-02-09 12:30:00,18.78,18.81,18.66,18.75,16200.0,17.5536,17.5816,17.4414,17.5255,16200.0
2010-02-09 13:00:00,18.76,18.8,18.76,18.77,17000.0,17.5349,17.5723,17.5349,17.5442,17000.0
2010-02-09 13:30:00,18.78,18.79,18.74,18.74,10400.0,17.5536,17.5629,17.5162,17.5162,10400.0
2010-02-09 14:00:00,18.75,18.76,18.67,18.67,14800.0,17.5255,17.5349,17.4507,17.4507,14800.0
2010-02-09 14:30:00,18.68,18.72,18.59,18.61,71800.0,17.4601,17.4975,17.376,17.3947,71800.0
2010-02-09 15:00:00,18.61,18.72,18.59,18.69,37400.0,17.3947,17.4975,17.376,17.4694,37400.0
2010-02-09 15:30:00,18.69,18.7,18.63,18.66,103600.0,17.4694,17.4788,17.4134,17.4414,103600.0
2010-02-10 09:30:00,18.56,18.71,18.43,18.59,87600.0,17.3526,17.4929,17.2311,17.3807,87600.0
2010-02-10 10:00:00,18.6,18.6,18.35,18.38,44000.0,17.39,17.39,17.1563,17.1843,44000.0
2010-02-10 10:30:00,18.38,18.52,18.38,18.48,97400.0,17.1843,17.3152,17.1843,17.2778,97400.0
2010-02-10 11:00:00,18.49,18.49,18.39,18.42,46400.0,17.2872,17.2872,17.1937,17.2217,46400.0
2010-02-10 11:30:00,18.43,18.48,18.41,18.42,34400.0,17.2311,17.2778,17.2124,17.2217,34400.0
2010-02-10 12:00:00,18.45,18.57,18.43,18.57,36800.0,17.2498,17.362,17.2311,17.362,36800.0
2010-02-10 12:30:00,18.58,18.61,18.55,18.57,34600.0,17.3713,17.3994,17.3433,17.362,34600.0
2010-02-10 13:00:00,18.56,18.63,18.54,18.63,52000.0,17.3526,17.4181,17.3339,17.4181,52000.0
2010-02-10 13:30:00,18.64,18.64,18.56,18.6,22600.0,17.4274,17.4274,17.3526,17.39,22600.0
2010-02-10 14:00:00,18.61,18.61,18.53,18.56,30800.0,17.3994,17.3994,17.3246,17.3526,30800.0
2010-02-10 14:30:00,18.55,18.58,18.53,18.56,38800.0,17.3433,17.3713,17.3246,17.3526,38800.0
2010-02-10 15:00:00,18.57,18.58,18.52,18.56,49000.0,17.362,17.3713,17.3152,17.3526,49000.0
2010-02-10 15:30:00,18.56,18.56,18.49,18.51,223200.0,17.3526,17.3526,17.2872,17.3059,223200.0
2010-02-11 09:30:00,18.5,18.68,18.42,18.65,48600.0,17.2965,17.4648,17.2217,17.4368,48600.0
2010-02-11 10:00:00,18.65,18.72,18.59,18.64,69800.0,17.4368,17.5022,17.3807,17.4274,69800.0
2010-02-11 10:30:00,18.64,18.66,18.6,18.63,36800.0,17.4274,17.4461,17.39,17.4181,36800.0
2010-02-11 11:00:00,18.63,18.77,18.62,18.73,47400.0,17.4181,17.549,17.4087,17.5116,47400.0
2010-02-11 11:30:00,18.73,18.9,18.7,18.85,46600.0,17.5116,17.6705,17.4835,17.6238,46600.0
2010-02-11 12:00:00,18.83,18.85,18.78,18.8,43800.0,17.6051,17.6238,17.5583,17.577,43800.0
2010-02-11 12:30:00,18.8,18.85,18.77,18.81,28200.0,17.577,17.6238,17.549,17.5864,28200.0
2010-02-11 13:00:00,18.81,18.87,18.8,18.87,26400.0,17.5864,17.6425,17.577,17.6425,26400.0
2010-02-11 13:30:00,18.88,18.89,18.79,18.8,52400.0,17.6518,17.6612,17.5677,17.577,52400.0
2010-02-11 14:00:00,18.8,18.86,18.79,18.85,40600.0,17.577,17.6331,17.5677,17.6238,40600.0
2010-02-11 14:30:00,18.85,18.9,18.8,18.9,464600.0,17.6238,17.6705,17.577,17.6705,464600.0
2010-02-11 15:00:00,18.9,18.98,18.86,18.87,61800.0,17.6705,17.7453,17.6331,17.6425,61800.0
2010-02-11 15:30:00,18.88,18.88,18.79,18.83,117800.0,17.6518,17.6518,17.5677,17.6051,117800.0
2010-02-12 09:30:00,18.67,18.72,18.41,18.63,55600.0,17.4555,17.5022,17.2124,17.4181,55600.0
2010-02-12 10:00:00,18.65,18.74,18.55,18.74,40400.0,17.4368,17.5209,17.3433,17.5209,40400.0
2010-02-12 10:30:00,18.74,18.77,18.67,18.71,40400.0,17.5209,17.549,17.4555,17.4929,40400.0
2010-02-12 11:00:00,18.7,18.72,18.65,18.65,39200.0,17.4835,17.5022,17.4368,17.4368,39200.0
2010-02-12 11:30:00,18.68,18.72,18.65,18.72,20800.0,17.4648,17.5022,17.4368,17.5022,20800.0
2010-02-12 12:00:00,18.74,18.81,18.69,18.75,100600.0,17.5209,17.5864,17.4742,17.5303,100600.0
2010-02-12 12:30:00,18.77,18.8,18.72,18.78,25000.0,17.549,17.577,17.5022,17.5583,25000.0
2010-02-12 13:00:00,18.8,18.8,18.66,18.72,29600.0,17.577,17.577,17.4461,17.5022,29600.0
2010-02-12 13:30:00,18.72,18.77,18.68,18.72,14800.0,17.5022,17.549,17.4648,17.5022,14800.0
2010-02-12 14:00:00,18.72,18.82,18.72,18.76,41200.0,17.5022,17.5957,17.5022,17.5396,41200.0
2010-02-12 14:30:00,18.75,18.78,18.71,18.73,32600.0,17.5303,17.5583,17.4929,17.5116,32600.0
2010-02-12 15:00:00,18.73,18.79,18.68,18.74,53800.0,17.5116,17.5677,17.4648,17.5209,53800.0
2010-02-12 15:30:00,18.74,18.88,18.71,18.81,199200.0,17.5209,17.6518,17.4929,17.5864,199200.0
2010-02-16 09:30:00,19.06,19.1,18.86,19.0,25400.0,17.8201,17.8575,17.6331,17.764,25400.0
2010-02-16 10:00:00,19.04,19.04,18.97,19.0,27800.0,17.8014,17.8014,17.7359,17.764,27800.0
2010-02-16 10:30:00,19.02,19.07,18.99,19.02,28800.0,17.7827,17.8294,17.7546,17.7827,28800.0
2010-02-16 11:00:00,19.04,19.08,18.99,19.07,21800.0,17.8014,17.8388,17.7546,17.8294,21800.0
2010-02-16 11:30:00,19.07,19.14,19.05,19.14,28400.0,17.8294,17.8949,17.8107,17.8949,28400.0
2010-02-16 12:00:00,19.14,19.17,19.09,19.11,51000.0,17.8949,17.9229,17.8481,17.8668,51000.0
2010-02-16 12:30:00,19.13,19.15,19.08,19.14,35600.0,17.8855,17.9042,17.8388,17.8949,35600.0
2010-02-16 13:00:00,19.16,19.16,19.07,19.07,42200.0,17.9136,17.9136,17.8294,17.8294,42200.0
2010-02-16 13:30:00,19.08,19.09,18.97,19.02,48200.0,17.8388,17.8481,17.7359,17.7827,48200.0
2010-02-16 14:00:00,19.01,19.04,19.0,19.02,46200.0,17.7733,17.8014,17.764,17.7827,46200.0
2010-02-16 14:30:00,19.02,19.04,18.99,18.99,39600.0,17.7827,17.8014,17.7546,17.7546,39600.0
2010-02-16 15:00:00,19.01,19.03,18.99,19.0,60200.0,17.7733,17.792,17.7546,17.764,60200.0
2010-02-16 15:30:00,19.03,19.07,19.0,19.02,106200.0,17.792,17.8294,17.764,17.7827,106200.0
2010-02-17 09:30:00,19.03,19.21,19.0,19.13,89400.0,17.792,17.9603,17.764,17.8855,89400.0
2010-02-17 10:00:00,19.13,19.15,19.05,19.13,29400.0,17.8855,17.9042,17.8107,17.8855,29400.0
2010-02-17 10:30:00,19.13,19.14,19.09,19.13,33800.0,17.8855,17.8949,17.8481,17.8855,33800.0
2010-02-17 11:00:00,19.12,19.13,19.04,19.05,34200.0,17.8762,17.8855,17.8014,17.8107,34200.0
2010-02-17 11:30:00,19.04,19.14,19.02,19.1,22400.0,17.8014,17.8949,17.7827,17.8575,22400.0
2010-02-17 12:00:00,19.11,19.14,19.0,19.12,88600.0,17.8668,17.8949,17.764,17.8762,88600.0
2010-02-17 12:30:00,19.13,19.13,19.0,19.06,80800.0,17.8855,17.8855,17.764,17.8201,80800.0
2010-02-17 13:00:00,19.06,19.11,19.06,19.09,75800.0,17.8201,17.8668,17.8201,17.8481,75800.0
2010-02-17 13:30:00,19.09,19.18,19.09,19.18,34000.0,17.8481,17.9323,17.8481,17.9323,34000.0
2010-02-17 14:00:00,19.17,19.18,19.1,19.14,35800.0,17.9229,17.9323,17.8575,17.8949,35800.0
2010-02-17 14:30:00,19.14,19.16,19.11,19.14,36200.0,17.8949,17.9136,17.8668,17.8949,36200.0
2010-02-17 15:00:00,19.13,19.17,19.08,19.17,53400.0,17.8855,17.9229,17.8388,17.9229,53400.0
2010-02-17 15:30:00,19.16,19.21,19.15,19.21,89600.0,17.9136,17.9603,17.9042,17.9603,89600.0
2010-02-18 09:30:00,19.25,19.44,19.11,19.41,46400.0,17.9977,18.1754,17.8668,18.1473,46400.0
2010-02-18 10:00:00,19.43,19.46,19.35,19.43,31000.0,18.166,18.1941,18.0912,18.166,31000.0
2010-02-18 10:30:00,19.43,19.5,19.4,19.49,36400.0,18.166,18.2315,18.138,18.2221,36400.0
2010-02-18 11:00:00,19.47,19.5,19.41,19.42,15400.0,18.2034,18.2315,18.1473,18.1567,15400.0
2010-02-18 11:30:00,19.41,19.41,19.27,19.27,36600.0,18.1473,18.1473,18.0164,18.0164,36600.0
2010-02-18 12:00:00,19.27,19.36,19.27,19.36,18400.0,18.0164,18.1006,18.0164,18.1006,18400.0
2010-02-18 12:30:00,19.35,19.38,19.33,19.37,15800.0,18.0912,18.1193,18.0725,18.1099,15800.0
2010-02-18 13:00:00,19.37,19.47,19.37,19.47,26200.0,18.1099,18.2034,18.1099,18.2034,26200.0
2010-02-18 13:30:00,19.47,19.53,19.46,19.52,33600.0,18.2034,18.2595,18.1941,18.2502,33600.0
2010-02-18 14:00:00,19.52,19.59,19.49,19.58,32800.0,18.2502,18.3156,18.2221,18.3063,32800.0
2010-02-18 14:30:00,19.58,19.65,19.56,19.6,44400.0,18.3063,18.3717,18.2876,18.325,44400.0
2010-02-18 15:00:00,19.59,19.61,19.53,19.53,61000.0,18.3156,18.3343,18.2595,18.2595,61000.0
2010-02-18 15:30:00,19.53,19.55,19.5,19.55,91600.0,18.2595,18.2782,18.2315,18.2782,91600.0
2010-02-19 09:30:00,19.52,19.64,19.51,19.51,12800.0,18.2502,18.3624,18.2408,18.2408,12800.0
2010-02-19 10:00:00,19.5,19.71,19.5,19.7,19000.0,18.2315,18.4278,18.2315,18.4185,19000.0
2010-02-19 10:30:00,19.69,19.69,19.64,19.66,11200.0,18.4091,18.4091,18.3624,18.3811,11200.0
2010-02-19 11:00:00,19.64,19.75,19.63,19.72,18800.0,18.3624,18.4652,18.353,18.4372,18800.0
2010-02-19 11:30:00,19.73,19.77,19.7,19.71,41800.0,18.4465,18.4839,18.4185,18.4278,41800.0
2010-02-19 12:00:00,19.73,19.74,19.68,19.74,8400.0,18.4465,18.4559,18.3998,18.4559,8400.0
2010-02-19 12:30:00,19.7,19.72,19.68,19.7,13200.0,18.4185,18.4372,18.3998,18.4185,13200.0
2010-02-19 13:00:00,19.7,19.72,19.68,19.7,20000.0,18.4185,18.4372,18.3998,18.4185,20000.0
2010-02-19 13:30:00,19.7,19.73,19.68,19.7,12800.0,18.4185,18.4465,18.3998,18.4185,12800.0
2010-02-19 14:00:00,19.71,19.72,19.68,19.68,7200.0,18.4278,18.4372,18.3998,18.3998,7200.0
2010-02-19 14:30:00,19.69,19.71,19.61,19.61,22800.0,18.4091,18.4278,18.3343,18.3343,22800.0
2010-02-19 15:00:00,19.61,19.63,19.57,19.58,39800.0,18.3343,18.353,18.2969,18.3063,39800.0
2010-02-19 15:30:00,19.58,19.68,19.58,19.61,71000.0,18.3063,18.3998,18.3063,18.3343,71000.0
2010-02-22 09:30:00,19.65,19.75,19.56,19.63,35800.0,18.3717,18.4652,18.2876,18.353,35800.0
2010-02-22 10:00:00,19.63,19.66,19.55,19.59,48200.0,18.353,18.3811,18.2782,18.3156,48200.0
2010-02-22 10:30:00,19.6,19.64,19.54,19.6,27600.0,18.325,18.3624,18.2689,18.325,27600.0
2010-02-22 11:00:00,19.59,19.63,19.57,19.6,38400.0,18.3156,18.353,18.2969,18.325,38400.0
2010-02-22 11:30:00,19.61,19.64,19.56,19.6,33800.0,18.3343,18.3624,18.2876,18.325,33800.0
2010-02-22 12:00:00,19.61,19.61,19.56,19.58,8400.0,18.3343,18.3343,18.2876,18.3063,8400.0
2010-02-22 12:30:00,19.59,19.63,19.58,19.58,26400.0,18.3156,18.353,18.3063,18.3063,26400.0
2010-02-22 13:00:00,19.59,19.63,19.57,19.63,14000.0,18.3156,18.353,18.2969,18.353,14000.0
2010-02-22 13:30:00,19.64,19.65,19.61,19.63,25200.0,18.3624,18.3717,18.3343,18.353,25200.0
2010-02-22 14:00:00,19.63,19.69,19.62,19.69,22400.0,18.353,18.4091,18.3437,18.4091,22400.0
2010-02-22 14:30:00,19.7,19.73,19.66,19.72,29400.0,18.4185,18.4465,18.3811,18.4372,29400.0
2010-02-22 15:00:00,19.71,19.75,19.67,19.74,31800.0,18.4278,18.4652,18.3904,18.4559,31800.0
2010-02-22 15:30:00,19.75,19.75,19.62,19.68,76200.0,18.4652,18.4652,18.3437,18.3998,76200.0
2010-02-23 09:30:00,19.02,19.6,18.85,19.54,140000.0,17.7827,18.325,17.6238,18.2689,140000.0
2010-02-23 10:00:00,19.52,19.63,19.5,19.59,71600.0,18.2502,18.353,18.2315,18.3156,71600.0
2010-02-23 10:30:00,19.55,19.58,19.49,19.52,38400.0,18.2782,18.3063,18.2221,18.2502,38400.0
2010-02-23 11:00:00,19.52,19.52,19.49,19.52,23400.0,18.2502,18.2502,18.2221,18.2502,23400.0
2010-02-23 11:30:00,19.52,19.53,19.45,19.45,29200.0,18.2502,18.2595,18.1847,18.1847,29200.0
2010-02-23 12:00:00,19.46,19.5,19.41,19.41,37000.0,18.1941,18.2315,18.1473,18.1473,37000.0
2010-02-23 12:30:00,19.42,19.45,19.4,19.45,28600.0,18.1567,18.1847,18.138,18.1847,28600.0
2010-02-23 13:00:00,19.46,19.49,19.43,19.44,26400.0,18.1941,18.2221,18.166,18.1754,26400.0
2010-02-23 13:30:00,19.46,19.46,19.39,19.41,34000.0,18.1941,18.1941,18.1286,18.1473,34000.0
2010-02-23 14:00:00,19.41,19.49,19.4,19.47,36600.0,18.1473,18.2221,18.138,18.2034,36600.0
2010-02-23 14:30:00,19.46,19.5,19.42,19.48,50200.0,18.1941,18.2315,18.1567,18.2128,50200.0
2010-02-23 15:00:00,19.48,19.53,19.44,19.44,65600.0,18.2128,18.2595,18.1754,18.1754,65600.0
2010-02-23 15:30:00,19.45,19.45,19.34,19.34,146400.0,18.1847,18.1847,18.0819,18.0819,146400.0
2010-02-24 09:30:00,19.32,19.45,19.31,19.41,68600.0,18.0632,18.1847,18.0538,18.1473,68600.0
2010-02-24 10:00:00,19.41,19.43,19.23,19.25,75200.0,18.1473,18.166,17.979,17.9977,75200.0
2010-02-24 10:30:00,19.23,19.29,19.17,19.17,63200.0,17.979,18.0351,17.9229,17.9229,63200.0
2010-02-24 11:00:00,19.17,19.22,19.05,19.09,59400.0,17.9229,17.9697,17.8107,17.8481,59400.0
2010-02-24 11:30:00,19.08,19.08,18.93,19.0,63200.0,17.8388,17.8388,17.6985,17.764,63200.0
2010-02-24 12:00:00,18.99,19.0,18.95,19.0,62600.0,17.7546,17.764,17.7172,17.764,62600.0
2010-02-24 12:30:00,19.0,19.0,18.82,18.83,94800.0,17.764,17.764,17.5957,17.6051,94800.0
2010-02-24 13:00:00,18.83,18.89,18.8,18.84,107000.0,17.6051,17.6612,17.577,17.6144,107000.0
2010-02-24 13:30:00,18.84,18.85,18.78,18.78,74600.0,17.6144,17.6238,17.5583,17.5583,74600.0
2010-02-24 14:00:00,18.78,18.79,18.66,18.72,134000.0,17.5583,17.5677,17.4461,17.5022,134000.0
2010-02-24 14:30:00,18.73,18.82,18.68,18.72,114800.0,17.5116,17.5957,17.4648,17.5022,114800.0
2010-02-24 15:00:00,18.72,18.85,18.7,18.79,136400.0,17.5022,17.6238,17.4835,17.5677,136400.0
2010-02-24 15:30:00,18.8,18.91,18.79,18.86,125400.0,17.577,17.6798,17.5677,17.6331,125400.0
2010-02-25 09:30:00,18.71,18.72,18.49,18.72,78800.0,17.4929,17.5022,17.2872,17.5022,78800.0
2010-02-25 10:00:00,18.74,18.75,18.66,18.75,83200.0,17.5209,17.5303,17.4461,17.5303,83200.0
2010-02-25 10:30:00,18.75,18.81,18.72,18.8,28400.0,17.5303,17.5864,17.5022,17.577,28400.0
2010-02-25 11:00:00,18.8,18.81,18.74,18.78,31200.0,17.577,17.5864,17.5209,17.5583,31200.0
2010-02-25 11:30:00,18.77,18.78,18.68,18.71,27400.0,17.549,17.5583,17.4648,17.4929,27400.0
2010-02-25 12:00:00,18.69,18.75,18.69,18.72,10000.0,17.4742,17.5303,17.4742,17.5022,10000.0
2010-02-25 12:30:00,18.73,18.81,18.73,18.78,23000.0,17.5116,17.5864,17.5116,17.5583,23000.0
2010-02-25 13:00:00,18.79,18.8,18.75,18.78,30400.0,17.5677,17.577,17.5303,17.5583,30400.0
2010-02-25 13:30:00,18.78,18.94,18.76,18.92,24400.0,17.5583,17.7079,17.5396,17.6892,24400.0
2010-02-25 14:00:00,18.92,18.98,18.9,18.94,70800.0,17.6892,17.7453,17.6705,17.7079,70800.0
2010-02-25 14:30:00,18.94,18.99,18.93,18.98,40800.0,17.7079,17.7546,17.6985,17.7453,40800.0
2010-02-25 15:00:00,18.98,19.07,18.95,19.02,63600.0,17.7453,17.8294,17.7172,17.7827,63600.0
2010-02-25 15:30:00,19.02,19.11,19.0,19.1,164600.0,17.7827,17.8668,17.764,17.8575,164600.0
2010-02-26 09:30:00,19.08,19.1,18.96,19.03,34400.0,17.8388,17.8575,17.7266,17.792,34400.0
2010-02-26 10:00:00,19.01,19.1,18.91,19.05,50200.0,17.7733,17.8575,17.6798,17.8107,50200.0
2010-02-26 10:30:00,19.06,19.18,19.06,19.08,43400.0,17.8201,17.9323,17.8201,17.8388,43400.0
2010-02-26 11:00:00,19.07,19.14,19.05,19.05,37200.0,17.8294,17.8949,17.8107,17.8107,37200.0
2010-02-26 11:30:00,19.04,19.08,19.0,19.01,17400.0,17.8014,17.8388,17.764,17.7733,17400.0
2010-02-26 12:00:00,19.0,19.04,18.99,19.01,19400.0,17.764,17.8014,17.7546,17.7733,19400.0
2010-02-26 12:30:00,19.0,19.05,18.97,19.0,17800.0,17.764,17.8107,17.7359,17.764,17800.0
2010-02-26 13:00:00,19.0,19.02,19.0,19.02,17600.0,17.764,17.7827,17.764,17.7827,17600.0
2010-02-26 13:30:00,19.02,19.07,19.0,19.01,15200.0,17.7827,17.8294,17.764,17.7733,15200.0
2010-02-26 14:00:00,19.0,19.04,18.99,19.04,24200.0,17.764,17.8014,17.7546,17.8014,24200.0
2010-02-26 14:30:00,19.04,19.04,18.99,19.03,37400.0,17.8014,17.8014,17.7546,17.792,37400.0
2010-02-26 15:00:00,19.02,19.06,18.99,19.04,27200.0,17.7827,17.8201,17.7546,17.8014,27200.0
2010-02-26 15:30:00,19.03,19.11,19.02,19.06,116000.0,17.792,17.8668,17.7827,17.8201,116000.0
2010-03-01 09:30:00,19.13,19.39,19.1,19.3,30200.0,17.8855,18.1286,17.8575,18.0445,30200.0
2010-03-01 10:00:00,19.3,19.46,19.28,19.45,56600.0,18.0445,18.1941,18.0258,18.1847,56600.0
2010-03-01 10:30:00,19.44,19.54,19.43,19.5,80400.0,18.1754,18.2689,18.166,18.2315,80400.0
2010-03-01 11:00:00,19.52,19.53,19.49,19.5,9600.0,18.2502,18.2595,18.2221,18.2315,9600.0
2010-03-01 11:30:00,19.52,19.58,19.52,19.56,23200.0,18.2502,18.3063,18.2502,18.2876,23200.0
2010-03-01 12:00:00,19.57,19.63,19.54,19.57,51400.0,18.2969,18.353,18.2689,18.2969,51400.0
2010-03-01 12:30:00,19.56,19.58,19.52,19.53,27000.0,18.2876,18.3063,18.2502,18.2595,27000.0
2010-03-01 13:00:00,19.54,19.54,19.47,19.47,82000.0,18.2689,18.2689,18.2034,18.2034,82000.0
2010-03-01 13:30:00,19.48,19.49,19.45,19.45,27200.0,18.2128,18.2221,18.1847,18.1847,27200.0
2010-03-01 14:00:00,19.46,19.48,19.4,19.41,50400.0,18.1941,18.2128,18.138,18.1473,50400.0
2010-03-01 14:30:00,19.41,19.41,19.36,19.38,59400.0,18.1473,18.1473,18.1006,18.1193,59400.0
2010-03-01 15:00:00,19.37,19.43,19.35,19.4,95200.0,18.1099,18.166,18.0912,18.138,95200.0
2010-03-01 15:30:00,19.4,19.46,19.38,19.45,66600.0,18.138,18.1941,18.1193,18.1847,66600.0
2010-03-02 09:30:00,19.5,19.63,19.5,19.52,41800.0,18.2315,18.353,18.2315,18.2502,41800.0
2010-03-02 10:00:00,19.53,19.59,19.4,19.43,33400.0,18.2595,18.3156,18.138,18.166,33400.0
2010-03-02 10:30:00,19.44,19.53,19.43,19.43,42800.0,18.1754,18.2595,18.166,18.166,42800.0
2010-03-02 11:00:00,19.43,19.52,19.43,19.5,30200.0,18.166,18.2502,18.166,18.2315,30200.0
2010-03-02 11:30:00,19.5,19.52,19.45,19.47,21800.0,18.2315,18.2502,18.1847,18.2034,21800.0
2010-03-02 12:00:00,19.48,19.48,19.42,19.43,18200.0,18.2128,18.2128,18.1567,18.166,18200.0
2010-03-02 12:30:00,19.43,19.46,19.41,19.46,12200.0,18.166,18.1941,18.1473,18.1941,12200.0
2010-03-02 13:00:00,19.46,19.49,19.45,19.49,20000.0,18.1941,18.2221,18.1847,18.2221,20000.0
2010-03-02 13:30:00,19.49,19.51,19.48,19.5,37800.0,18.2221,18.2408,18.2128,18.2315,37800.0
2010-03-02 14:00:00,19.5,19.52,19.47,19.51,46000.0,18.2315,18.2502,18.2034,18.2408,46000.0
2010-03-02 14:30:00,19.5,19.53,19.48,19.48,34200.0,18.2315,18.2595,18.2128,18.2128,34200.0
2010-03-02 15:00:00,19.49,19.55,19.49,19.5,45800.0,18.2221,18.2782,18.2221,18.2315,45800.0
2010-03-02 15:30:00,19.5,19.58,19.5,19.54,95200.0,18.2315,18.3063,18.2315,18.2689,95200.0
2010-03-03 09:30:00,19.58,19.67,19.5,19.59,57200.0,18.3063,18.3904,18.2315,18.3156,57200.0
2010-03-03 10:00:00,19.6,19.63,19.43,19.43,73600.0,18.325,18.353,18.166,18.166,73600.0
2010-03-03 10:30:00,19.45,19.57,19.42,19.55,70000.0,18.1847,18.2969,18.1567,18.2782,70000.0
2010-03-03 11:00:00,19.56,19.66,19.55,19.6,55000.0,18.2876,18.3811,18.2782,18.325,55000.0
2010-03-03 11:30:00,19.6,19.6,19.55,19.56,56600.0,18.325,18.325,18.2782,18.2876,56600.0
2010-03-03 12:00:00,19.56,19.58,19.54,19.57,64400.0,18.2876,18.3063,18.2689,18.2969,64400.0
2010-03-03 12:30:00,19.57,19.65,19.54,19.65,40800.0,18.2969,18.3717,18.2689,18.3717,40800.0
2010-03-03 13:00:00,19.64,19.68,19.64,19.67,54600.0,18.3624,18.3998,18.3624,18.3904,54600.0
2010-03-03 13:30:00,19.67,19.72,19.64,19.72,57800.0,18.3904,18.4372,18.3624,18.4372,57800.0
2010-03-03 14:00:00,19.72,19.72,19.68,19.7,31800.0,18.4372,18.4372,18.3998,18.4185,31800.0
2010-03-03 14:30:00,19.69,19.7,19.62,19.64,50600.0,18.4091,18.4185,18.3437,18.3624,50600.0
2010-03-03 15:00:00,19.64,19.69,19.6,19.68,61800.0,18.3624,18.4091,18.325,18.3998,61800.0
2010-03-03 15:30:00,19.66,19.73,19.65,19.68,70400.0,18.3811,18.4465,18.3717,18.3998,70400.0
2010-03-04 09:30:00,19.75,19.91,19.59,19.85,21600.0,18.4652,18.6148,18.3156,18.5587,21600.0
2010-03-04 10:00:00,19.81,19.84,19.73,19.75,27400.0,18.5213,18.5494,18.4465,18.4652,27400.0
2010-03-04 10:30:00,19.75,19.75,19.68,19.72,30800.0,18.4652,18.4652,18.3998,18.4372,30800.0
2010-03-04 11:00:00,19.74,19.94,19.74,19.94,40600.0,18.4559,18.6428,18.4559,18.6428,40600.0
2010-03-04 11:30:00,19.93,19.94,19.91,19.93,18800.0,18.6335,18.6428,18.6148,18.6335,18800.0
2010-03-04 12:00:00,19.93,19.93,19.88,19.88,20600.0,18.6335,18.6335,18.5867,18.5867,20600.0
2010-03-04 12:30:00,19.88,19.88,19.8,19.83,12400.0,18.5867,18.5867,18.512,18.54,12400.0
2010-03-04 13:00:00,19.83,19.85,19.8,19.81,14000.0,18.54,18.5587,18.512,18.5213,14000.0
2010-03-04 13:30:00,19.81,19.83,19.78,19.82,16200.0,18.5213,18.54,18.4933,18.5307,16200.0
2010-03-04 14:00:00,19.81,19.81,19.78,19.8,12200.0,18.5213,18.5213,18.4933,18.512,12200.0
2010-03-04 14:30:00,19.79,19.83,19.77,19.83,21200.0,18.5026,18.54,18.4839,18.54,21200.0
2010-03-04 15:00:00,19.83,19.83,19.73,19.75,54200.0,18.54,18.54,18.4465,18.4652,54200.0
2010-03-04 15:30:00,19.75,19.78,19.73,19.77,86400.0,18.4652,18.4933,18.4465,18.4839,86400.0
2010-03-05 09:30:00,19.85,19.97,19.79,19.96,14400.0,18.5587,18.6709,18.5026,18.6615,14400.0
2010-03-05 10:00:00,19.98,20.0,19.92,19.98,76800.0,18.6802,18.6989,18.6241,18.6802,76800.0
2010-03-05 10:30:00,19.96,19.99,19.9,19.99,60600.0,18.6615,18.6896,18.6054,18.6896,60600.0
2010-03-05 11:00:00,19.98,20.02,19.91,19.93,78400.0,18.6802,18.7176,18.6148,18.6335,78400.0
2010-03-05 11:30:00,19.92,20.01,19.9,20.0,71400.0,18.6241,18.7083,18.6054,18.6989,71400.0
2010-03-05 12:00:00,20.0,20.08,19.99,20.07,48000.0,18.6989,18.7737,18.6896,18.7644,48000.0
2010-03-05 12:30:00,20.07,20.08,20.04,20.07,8600.0,18.7644,18.7737,18.7363,18.7644,8600.0
2010-03-05 13:00:00,20.06,20.1,20.05,20.09,58000.0,18.755,18.7924,18.7457,18.7831,58000.0
2010-03-05 13:30:00,20.08,20.1,20.03,20.09,45200.0,18.7737,18.7924,18.727,18.7831,45200.0
2010-03-05 14:00:00,20.09,20.11,20.07,20.09,17200.0,18.7831,18.8018,18.7644,18.7831,17200.0
2010-03-05 14:30:00,20.08,20.1,20.07,20.09,21000.0,18.7737,18.7924,18.7644,18.7831,21000.0
2010-03-05 15:00:00,20.1,20.11,19.99,20.0,117200.0,18.7924,18.8018,18.6896,18.6989,117200.0
2010-03-05 15:30:00,20.0,20.06,20.0,20.05,76800.0,18.6989,18.755,18.6989,18.7457,76800.0
2010-03-08 09:30:00,20.01,20.18,19.99,20.09,36200.0,18.7083,18.8672,18.6896,18.7831,36200.0
2010-03-08 10:00:00,20.09,20.14,20.08,20.14,46200.0,18.7831,18.8298,18.7737,18.8298,46200.0
2010-03-08 10:30:00,20.14,20.2,20.13,20.17,28400.0,18.8298,18.8859,18.8205,18.8579,28400.0
2010-03-08 11:00:00,20.17,20.19,20.14,20.15,12200.0,18.8579,18.8766,18.8298,18.8392,12200.0
2010-03-08 11:30:00,20.15,20.16,20.1,20.13,27400.0,18.8392,18.8485,18.7924,18.8205,27400.0
2010-03-08 12:00:00,20.13,20.15,20.12,20.15,12200.0,18.8205,18.8392,18.8111,18.8392,12200.0
2010-03-08 12:30:00,20.15,20.16,20.11,20.14,23800.0,18.8392,18.8485,18.8018,18.8298,23800.0
2010-03-08 13:00:00,20.14,20.16,20.13,20.16,12400.0,18.8298,18.8485,18.8205,18.8485,12400.0
2010-03-08 13:30:00,20.15,20.16,20.11,20.11,54600.0,18.8392,18.8485,18.8018,18.8018,54600.0
2010-03-08 14:00:00,20.12,20.18,20.12,20.18,9000.0,18.8111,18.8672,18.8111,18.8672,9000.0
2010-03-08 14:30:00,20.17,20.18,20.14,20.16,24200.0,18.8579,18.8672,18.8298,18.8485,24200.0
2010-03-08 15:00:00,20.15,20.15,20.1,20.13,59200.0,18.8392,18.8392,18.7924,18.8205,59200.0
2010-03-08 15:30:00,20.13,20.16,20.1,20.14,85600.0,18.8205,18.8485,18.7924,18.8298,85600.0
2010-03-09 09:30:00,20.1,20.46,20.07,20.45,766200.0,18.7924,19.129,18.7644,19.1197,766200.0
2010-03-09 10:00:00,20.45,20.5,20.43,20.43,34800.0,19.1197,19.1664,19.101,19.101,34800.0
2010-03-09 10:30:00,20.44,20.46,20.36,20.39,19000.0,19.1103,19.129,19.0355,19.0636,19000.0
2010-03-09 11:00:00,20.38,20.39,20.34,20.38,9800.0,19.0542,19.0636,19.0168,19.0542,9800.0
2010-03-09 11:30:00,20.4,20.49,20.4,20.46,12000.0,19.0729,19.1571,19.0729,19.129,12000.0
2010-03-09 12:00:00,20.48,20.5,20.45,20.49,11200.0,19.1477,19.1664,19.1197,19.1571,11200.0
2010-03-09 12:30:00,20.49,20.55,20.49,20.53,39400.0,19.1571,19.2132,19.1571,19.1945,39400.0
2010-03-09 13:00:00,20.53,20.54,20.5,20.5,14800.0,19.1945,19.2038,19.1664,19.1664,14800.0
2010-03-09 13:30:00,20.48,20.5,20.47,20.5,13800.0,19.1477,19.1664,19.1384,19.1664,13800.0
2010-03-09 14:00:00,20.5,20.54,20.5,20.54,14400.0,19.1664,19.2038,19.1664,19.2038,14400.0
2010-03-09 14:30:00,20.54,20.57,20.54,20.55,51400.0,19.2038,19.2319,19.2038,19.2132,51400.0
2010-03-09 15:00:00,20.55,20.55,20.49,20.52,93400.0,19.2132,19.2132,19.1571,19.1851,93400.0
2010-03-09 15:30:00,20.53,20.55,20.5,20.52,230600.0,19.1945,19.2132,19.1664,19.1851,230600.0
2010-03-10 09:30:00,20.47,20.53,20.42,20.51,25400.0,19.1384,19.1945,19.0916,19.1758,25400.0
2010-03-10 10:00:00,20.54,20.71,20.54,20.71,39200.0,19.2038,19.3628,19.2038,19.3628,39200.0
2010-03-10 10:30:00,20.71,20.86,20.71,20.82,91400.0,19.3628,19.503,19.3628,19.4656,91400.0
2010-03-10 11:00:00,20.8,20.83,20.75,20.75,19800.0,19.4469,19.4749,19.4002,19.4002,19800.0
2010-03-10 11:30:00,20.74,20.79,20.72,20.75,52000.0,19.3908,19.4375,19.3721,19.4002,52000.0
2010-03-10 12:00:00,20.75,20.75,20.55,20.55,51800.0,19.4002,19.4002,19.2132,19.2132,51800.0
2010-03-10 12:30:00,20.53,20.63,20.49,20.6,143600.0,19.1945,19.288,19.1571,19.2599,143600.0
2010-03-10 13:00:00,20.58,20.65,20.56,20.63,56000.0,19.2412,19.3067,19.2225,19.288,56000.0
2010-03-10 13:30:00,20.63,20.72,20.63,20.7,40800.0,19.288,19.3721,19.288,19.3534,40800.0
2010-03-10 14:00:00,20.7,20.76,20.7,20.74,25400.0,19.3534,19.4095,19.3534,19.3908,25400.0
2010-03-10 14:30:00,20.75,20.78,20.74,20.74,55000.0,19.4002,19.4282,19.3908,19.3908,55000.0
2010-03-10 15:00:00,20.74,20.75,20.68,20.73,49400.0,19.3908,19.4002,19.3347,19.3815,49400.0
2010-03-10 15:30:00,20.73,20.8,20.68,20.79,104200.0,19.3815,19.4469,19.3347,19.4375,104200.0
2010-03-11 09:30:00,20.74,20.76,20.61,20.7,29800.0,19.3908,19.4095,19.2693,19.3534,29800.0
2010-03-11 10:00:00,20.69,20.84,20.69,20.79,51600.0,19.3441,19.4843,19.3441,19.4375,51600.0
2010-03-11 10:30:00,20.79,20.9,20.79,20.86,16600.0,19.4375,19.5404,19.4375,19.503,16600.0
2010-03-11 11:00:00,20.85,20.86,20.83,20.83,7200.0,19.4936,19.503,19.4749,19.4749,7200.0
2010-03-11 11:30:00,20.83,20.85,20.83,20.84,28400.0,19.4749,19.4936,19.4749,19.4843,28400.0
2010-03-11 12:00:00,20.84,20.86,20.83,20.83,25200.0,19.4843,19.503,19.4749,19.4749,25200.0
2010-03-11 12:30:00,20.83,20.86,20.83,20.85,28600.0,19.4749,19.503,19.4749,19.4936,28600.0
2010-03-11 13:00:00,20.86,20.88,20.83,20.87,14000.0,19.503,19.5217,19.4749,19.5123,14000.0
2010-03-11 13:30:00,20.87,20.91,20.87,20.88,62000.0,19.5123,19.5497,19.5123,19.5217,62000.0
2010-03-11 14:00:00,20.88,20.9,20.86,20.86,37200.0,19.5217,19.5404,19.503,19.503,37200.0
2010-03-11 14:30:00,20.86,20.9,20.86,20.88,41000.0,19.503,19.5404,19.503,19.5217,41000.0
2010-03-11 15:00:00,20.88,20.92,20.88,20.88,88200.0,19.5217,19.5591,19.5217,19.5217,88200.0
2010-03-11 15:30:00,20.88,20.98,20.88,20.98,236400.0,19.5217,19.6152,19.5217,19.6152,236400.0
2010-03-12 09:30:00,21.03,21.18,21.0,21.09,45400.0,19.6619,19.8022,19.6339,19.718,45400.0
2010-03-12 10:00:00,21.1,21.1,20.96,21.09,50400.0,19.7274,19.7274,19.5965,19.718,50400.0
2010-03-12 10:30:00,21.09,21.14,21.06,21.07,58400.0,19.718,19.7648,19.69,19.6993,58400.0
2010-03-12 11:00:00,21.07,21.17,21.07,21.17,24200.0,19.6993,19.7928,19.6993,19.7928,24200.0
2010-03-12 11:30:00,21.15,21.17,21.11,21.14,34600.0,19.7741,19.7928,19.7367,19.7648,34600.0
2010-03-12 12:00:00,21.13,21.2,21.1,21.2,27000.0,19.7554,19.8209,19.7274,19.8209,27000.0
2010-03-12 12:30:00,21.18,21.22,21.15,21.2,25400.0,19.8022,19.8396,19.7741,19.8209,25400.0
2010-03-12 13:00:00,21.2,21.22,21.18,21.18,21000.0,19.8209,19.8396,19.8022,19.8022,21000.0
2010-03-12 13:30:00,21.18,21.27,21.18,21.27,42000.0,19.8022,19.8863,19.8022,19.8863,42000.0
2010-03-12 14:00:00,21.28,21.29,21.25,21.28,35200.0,19.8957,19.905,19.8676,19.8957,35200.0
2010-03-12 14:30:00,21.28,21.31,21.25,21.26,57600.0,19.8957,19.9237,19.8676,19.877,57600.0
2010-03-12 15:00:00,21.25,21.31,21.19,21.2,65200.0,19.8676,19.9237,19.8115,19.8209,65200.0
2010-03-12 15:30:00,21.19,21.29,21.18,21.29,142800.0,19.8115,19.905,19.8022,19.905,142800.0
2010-03-15 09:30:00,21.21,21.43,21.14,21.21,30200.0,19.8302,20.0359,19.7648,19.8302,30200.0
2010-03-15 10:00:00,21.23,21.31,21.2,21.25,33000.0,19.8489,19.9237,19.8209,19.8676,33000.0
2010-03-15 10:30:00,21.24,21.33,21.17,21.32,82200.0,19.8583,19.9424,19.7928,19.9331,82200.0
2010-03-15 11:00:00,21.33,21.35,21.16,21.19,28600.0,19.9424,19.9611,19.7835,19.8115,28600.0
2010-03-15 11:30:00,21.2,21.24,21.16,21.24,48000.0,19.8209,19.8583,19.7835,19.8583,48000.0
2010-03-15 12:00:00,21.23,21.28,21.18,21.27,26400.0,19.8489,19.8957,19.8022,19.8863,26400.0
2010-03-15 12:30:00,21.27,21.29,21.24,21.25,17200.0,19.8863,19.905,19.8583,19.8676,17200.0
2010-03-15 13:00:00,21.25,21.28,21.25,21.25,20800.0,19.8676,19.8957,19.8676,19.8676,20800.0
2010-03-15 13:30:00,21.25,21.29,21.25,21.27,27000.0,19.8676,19.905,19.8676,19.8863,27000.0
2010-03-15 14:00:00,21.27,21.28,21.25,21.25,21800.0,19.8863,19.8957,19.8676,19.8676,21800.0
2010-03-15 14:30:00,21.25,21.31,21.25,21.29,43800.0,19.8676,19.9237,19.8676,19.905,43800.0
2010-03-15 15:00:00,21.29,21.36,21.27,21.35,42000.0,19.905,19.9705,19.8863,19.9611,42000.0
2010-03-15 15:30:00,21.35,21.4,21.34,21.36,68600.0,19.9611,20.0079,19.9518,19.9705,68600.0
2010-03-16 09:30:00,21.48,21.55,21.42,21.43,45800.0,20.0827,20.1481,20.0266,20.0359,45800.0
2010-03-16 10:00:00,21.43,21.46,21.4,21.46,44600.0,20.0359,20.064,20.0079,20.064,44600.0
2010-03-16 10:30:00,21.46,21.6,21.45,21.59,46400.0,20.064,20.1949,20.0546,20.1855,46400.0
2010-03-16 11:00:00,21.58,21.72,21.57,21.64,69000.0,20.1762,20.3071,20.1668,20.2323,69000.0
2010-03-16 11:30:00,21.65,21.65,21.6,21.6,34600.0,20.2416,20.2416,20.1949,20.1949,34600.0
2010-03-16 12:00:00,21.61,21.62,21.58,21.58,17600.0,20.2042,20.2136,20.1762,20.1762,17600.0
2010-03-16 12:30:00,21.58,21.58,21.54,21.54,23000.0,20.1762,20.1762,20.1388,20.1388,23000.0
2010-03-16 13:00:00,21.55,21.56,21.54,21.55,26400.0,20.1481,20.1575,20.1388,20.1481,26400.0
2010-03-16 13:30:00,21.55,21.56,21.53,21.55,12400.0,20.1481,20.1575,20.1294,20.1481,12400.0
2010-03-16 14:00:00,21.55,21.58,21.53,21.56,37400.0,20.1481,20.1762,20.1294,20.1575,37400.0
2010-03-16 14:30:00,21.55,21.58,21.51,21.58,60600.0,20.1481,20.1762,20.1107,20.1762,60600.0
2010-03-16 15:00:00,21.57,21.61,21.57,21.61,42200.0,20.1668,20.2042,20.1668,20.2042,42200.0
2010-03-16 15:30:00,21.6,21.68,21.59,21.67,83200.0,20.1949,20.2697,20.1855,20.2603,83200.0
2010-03-17 09:30:00,21.77,21.92,21.67,21.85,44600.0,20.3538,20.494,20.2603,20.4286,44600.0
2010-03-17 10:00:00,21.85,21.85,21.72,21.75,17400.0,20.4286,20.4286,20.3071,20.3351,17400.0
2010-03-17 10:30:00,21.75,21.81,21.75,21.8,26400.0,20.3351,20.3912,20.3351,20.3818,26400.0
2010-03-17 11:00:00,21.79,21.85,21.78,21.84,21200.0,20.3725,20.4286,20.3631,20.4192,21200.0
2010-03-17 11:30:00,21.85,21.86,21.81,21.82,14000.0,20.4286,20.4379,20.3912,20.4005,14000.0
2010-03-17 12:00:00,21.83,21.86,21.8,21.81,15200.0,20.4099,20.4379,20.3818,20.3912,15200.0
2010-03-17 12:30:00,21.81,21.85,21.8,21.84,8000.0,20.3912,20.4286,20.3818,20.4192,8000.0
2010-03-17 13:00:00,21.84,21.88,21.83,21.86,7400.0,20.4192,20.4566,20.4099,20.4379,7400.0
2010-03-17 13:30:00,21.88,21.95,21.87,21.93,15600.0,20.4566,20.5221,20.4473,20.5034,15600.0
2010-03-17 14:00:00,21.92,21.94,21.89,21.94,31400.0,20.494,20.5127,20.466,20.5127,31400.0
2010-03-17 14:30:00,21.94,21.95,21.81,21.83,32600.0,20.5127,20.5221,20.3912,20.4099,32600.0
2010-03-17 15:00:00,21.83,21.84,21.78,21.79,47000.0,20.4099,20.4192,20.3631,20.3725,47000.0
2010-03-17 15:30:00,21.8,21.86,21.78,21.85,54400.0,20.3818,20.4379,20.3631,20.4286,54400.0
2010-03-18 09:30:00,21.32,21.6,21.32,21.58,99000.0,19.9331,20.1949,19.9331,20.1762,99000.0
2010-03-18 10:00:00,21.58,21.84,21.55,21.69,133600.0,20.1762,20.4192,20.1481,20.279,133600.0
2010-03-18 10:30:00,21.68,21.75,21.66,21.75,70600.0,20.2697,20.3351,20.251,20.3351,70600.0
2010-03-18 11:00:00,21.75,21.85,21.73,21.76,96600.0,20.3351,20.4286,20.3164,20.3444,96600.0
2010-03-18 11:30:00,21.76,21.76,21.7,21.71,47800.0,20.3444,20.3444,20.2884,20.2977,47800.0
2010-03-18 12:00:00,21.72,21.75,21.68,21.74,77000.0,20.3071,20.3351,20.2697,20.3257,77000.0
2010-03-18 12:30:00,21.75,21.75,21.71,21.71,47600.0,20.3351,20.3351,20.2977,20.2977,47600.0
2010-03-18 13:00:00,21.7,21.8,21.66,21.7,67600.0,20.2884,20.3818,20.251,20.2884,67600.0
2010-03-18 13:30:00,21.71,21.75,21.66,21.69,158400.0,20.2977,20.3351,20.251,20.279,158400.0
2010-03-18 14:00:00,21.7,21.7,21.66,21.7,46600.0,20.2884,20.2884,20.251,20.2884,46600.0
2010-03-18 14:30:00,21.69,21.73,21.67,21.71,44000.0,20.279,20.3164,20.2603,20.2977,44000.0
2010-03-18 15:00:00,21.7,21.71,21.65,21.66,124000.0,20.2884,20.2977,20.2416,20.251,124000.0
2010-03-18 15:30:00,21.66,21.68,21.61,21.66,273600.0,20.251,20.2697,20.2042,20.251,273600.0
2010-03-19 09:30:00,21.68,21.72,21.58,21.65,190800.0,20.2697,20.3071,20.1762,20.2416,190800.0
2010-03-19 10:00:00,21.65,21.66,21.43,21.48,41000.0,20.2416,20.251,20.0359,20.0827,41000.0
2010-03-19 10:30:00,21.46,21.46,21.3,21.33,51200.0,20.064,20.064,19.9144,19.9424,51200.0
2010-03-19 11:00:00,21.34,21.34,21.25,21.3,19800.0,19.9518,19.9518,19.8676,19.9144,19800.0
2010-03-19 11:30:00,21.28,21.35,21.27,21.33,23800.0,19.8957,19.9611,19.8863,19.9424,23800.0
2010-03-19 12:00:00,21.33,21.34,21.22,21.25,41600.0,19.9424,19.9518,19.8396,19.8676,41600.0
2010-03-19 12:30:00,21.24,21.28,21.22,21.28,16800.0,19.8583,19.8957,19.8396,19.8957,16800.0
2010-03-19 13:00:00,21.28,21.33,21.28,21.33,15800.0,19.8957,19.9424,19.8957,19.9424,15800.0
2010-03-19 13:30:00,21.32,21.36,21.29,21.31,38600.0,19.9331,19.9705,19.905,19.9237,38600.0
2010-03-19 14:00:00,21.3,21.35,21.3,21.35,18600.0,19.9144,19.9611,19.9144,19.9611,18600.0
2010-03-19 14:30:00,21.36,21.36,21.29,21.3,41600.0,19.9705,19.9705,19.905,19.9144,41600.0
2010-03-19 15:00:00,21.3,21.32,21.28,21.3,46200.0,19.9144,19.9331,19.8957,19.9144,46200.0
2010-03-19 15:30:00,21.3,21.35,21.24,21.3,99000.0,19.9144,19.9611,19.8583,19.9144,99000.0
2010-03-22 09:30:00,21.2,21.38,21.18,21.35,26000.0,19.8209,19.9892,19.8022,19.9611,26000.0
2010-03-22 10:00:00,21.3,21.3,21.14,21.3,20800.0,19.9144,19.9144,19.7648,19.9144,20800.0
2010-03-22 10:30:00,21.31,21.43,21.31,21.42,25600.0,19.9237,20.0359,19.9237,20.0266,25600.0
2010-03-22 11:00:00,21.42,21.47,21.42,21.45,15600.0,20.0266,20.0733,20.0266,20.0546,15600.0
2010-03-22 11:30:00,21.45,21.5,21.42,21.49,12600.0,20.0546,20.1014,20.0266,20.092,12600.0
2010-03-22 12:00:00,21.5,21.53,21.45,21.52,24400.0,20.1014,20.1294,20.0546,20.1201,24400.0
2010-03-22 12:30:00,21.52,21.61,21.52,21.61,17200.0,20.1201,20.2042,20.1201,20.2042,17200.0
2010-03-22 13:00:00,21.61,21.68,21.6,21.64,30200.0,20.2042,20.2697,20.1949,20.2323,30200.0
2010-03-22 13:30:00,21.61,21.64,21.61,21.61,18800.0,20.2042,20.2323,20.2042,20.2042,18800.0
2010-03-22 14:00:00,21.6,21.61,21.55,21.6,35000.0,20.1949,20.2042,20.1481,20.1949,35000.0
2010-03-22 14:30:00,21.6,21.6,21.5,21.5,131200.0,20.1949,20.1949,20.1014,20.1014,131200.0
2010-03-22 15:00:00,21.5,21.56,21.49,21.55,89600.0,20.1014,20.1575,20.092,20.1481,89600.0
2010-03-22 15:30:00,21.54,21.59,21.52,21.54,94600.0,20.1388,20.1855,20.1201,20.1388,94600.0
2010-03-23 09:30:00,21.65,21.68,21.54,21.68,11000.0,20.2416,20.2697,20.1388,20.2697,11000.0
2010-03-23 10:00:00,21.68,21.82,21.65,21.79,30600.0,20.2697,20.4005,20.2416,20.3725,30600.0
2010-03-23 10:30:00,21.8,21.87,21.79,21.81,85400.0,20.3818,20.4473,20.3725,20.3912,85400.0
2010-03-23 11:00:00,21.83,21.91,21.79,21.87,73800.0,20.4099,20.4847,20.3725,20.4473,73800.0
2010-03-23 11:30:00,21.88,21.96,21.85,21.95,20200.0,20.4566,20.5314,20.4286,20.5221,20200.0
2010-03-23 12:00:00,21.95,21.99,21.9,21.95,40400.0,20.5221,20.5595,20.4753,20.5221,40400.0
2010-03-23 12:30:00,21.95,21.95,21.86,21.86,27400.0,20.5221,20.5221,20.4379,20.4379,27400.0
2010-03-23 13:00:00,21.86,21.93,21.86,21.9,21400.0,20.4379,20.5034,20.4379,20.4753,21400.0
2010-03-23 13:30:00,21.9,21.91,21.87,21.88,31400.0,20.4753,20.4847,20.4473,20.4566,31400.0
2010-03-23 14:00:00,21.89,21.92,21.87,21.92,50000.0,20.466,20.494,20.4473,20.494,50000.0
2010-03-23 14:30:00,21.91,21.98,21.9,21.97,35200.0,20.4847,20.5501,20.4753,20.5408,35200.0
2010-03-23 15:00:00,21.97,22.1,21.97,22.08,43800.0,20.5408,20.6623,20.5408,20.6436,43800.0
2010-03-23 15:30:00,22.08,22.1,22.05,22.09,68800.0,20.6436,20.6623,20.6156,20.653,68800.0
2010-03-24 09:30:00,21.98,22.07,21.95,22.02,88400.0,20.5501,20.6343,20.5221,20.5875,88400.0
2010-03-24 10:00:00,22.03,22.06,21.95,22.0,44000.0,20.5969,20.6249,20.5221,20.5688,44000.0
2010-03-24 10:30:00,22.0,22.05,22.0,22.0,35600.0,20.5688,20.6156,20.5688,20.5688,35600.0
2010-03-24 11:00:00,22.0,22.02,21.95,21.95,52000.0,20.5688,20.5875,20.5221,20.5221,52000.0
2010-03-24 11:30:00,21.97,22.04,21.94,22.04,64400.0,20.5408,20.6062,20.5127,20.6062,64400.0
2010-03-24 12:00:00,22.03,22.03,21.95,21.99,111800.0,20.5969,20.5969,20.5221,20.5595,111800.0
2010-03-24 12:30:00,21.99,22.0,21.95,21.98,30800.0,20.5595,20.5688,20.5221,20.5501,30800.0
2010-03-24 13:00:00,21.97,21.97,21.92,21.93,42200.0,20.5408,20.5408,20.494,20.5034,42200.0
2010-03-24 13:30:00,21.95,21.96,21.9,21.95,29800.0,20.5221,20.5314,20.4753,20.5221,29800.0
2010-03-24 14:00:00,21.95,21.95,21.88,21.91,23800.0,20.5221,20.5221,20.4566,20.4847,23800.0
2010-03-24 14:30:00,21.92,21.94,21.91,21.93,31000.0,20.494,20.5127,20.4847,20.5034,31000.0
2010-03-24 15:00:00,21.94,21.97,21.91,21.95,66800.0,20.5127,20.5408,20.4847,20.5221,66800.0
2010-03-24 15:30:00,21.95,21.98,21.93,21.95,104800.0,20.5221,20.5501,20.5034,20.5221,104800.0
2010-03-25 09:30:00,22.08,22.2,21.95,22.06,56400.0,20.6436,20.7558,20.5221,20.6249,56400.0
2010-03-25 10:00:00,22.05,22.06,21.98,22.0,63800.0,20.6156,20.6249,20.5501,20.5688,63800.0
2010-03-25 10:30:00,22.0,22.08,22.0,22.07,29200.0,20.5688,20.6436,20.5688,20.6343,29200.0
2010-03-25 11:00:00,22.07,22.24,22.07,22.24,62600.0,20.6343,20.7932,20.6343,20.7932,62600.0
2010-03-25 11:30:00,22.25,22.27,22.13,22.17,28000.0,20.8026,20.8213,20.6904,20.7278,28000.0
2010-03-25 12:00:00,22.17,22.18,22.03,22.03,35000.0,20.7278,20.7371,20.5969,20.5969,35000.0
2010-03-25 12:30:00,22.04,22.06,22.0,22.03,54600.0,20.6062,20.6249,20.5688,20.5969,54600.0
2010-03-25 13:00:00,22.03,22.06,22.0,22.03,27600.0,20.5969,20.6249,20.5688,20.5969,27600.0
2010-03-25 13:30:00,22.02,22.02,21.95,21.97,71400.0,20.5875,20.5875,20.5221,20.5408,71400.0
2010-03-25 14:00:00,21.96,21.98,21.88,21.89,72800.0,20.5314,20.5501,20.4566,20.466,72800.0
2010-03-25 14:30:00,21.88,21.93,21.88,21.89,50400.0,20.4566,20.5034,20.4566,20.466,50400.0
2010-03-25 15:00:00,21.89,21.98,21.89,21.92,51800.0,20.466,20.5501,20.466,20.494,51800.0
2010-03-25 15:30:00,21.92,21.93,21.74,21.78,119600.0,20.494,20.5034,20.3257,20.3631,119600.0
2010-03-26 09:30:00,21.8,21.89,21.72,21.73,95200.0,20.3818,20.466,20.3071,20.3164,95200.0
2010-03-26 10:00:00,21.73,21.85,21.7,21.84,58600.0,20.3164,20.4286,20.2884,20.4192,58600.0
2010-03-26 10:30:00,21.85,21.88,21.8,21.81,38600.0,20.4286,20.4566,20.3818,20.3912,38600.0
2010-03-26 11:00:00,21.8,21.86,21.8,21.86,47800.0,20.3818,20.4379,20.3818,20.4379,47800.0
2010-03-26 11:30:00,21.86,21.93,21.84,21.92,20800.0,20.4379,20.5034,20.4192,20.494,20800.0
2010-03-26 12:00:00,21.92,21.93,21.83,21.83,50800.0,20.494,20.5034,20.4099,20.4099,50800.0
2010-03-26 12:30:00,21.84,21.84,21.67,21.68,101400.0,20.4192,20.4192,20.2603,20.2697,101400.0
2010-03-26 13:00:00,21.68,21.71,21.6,21.63,105000.0,20.2697,20.2977,20.1949,20.2229,105000.0
2010-03-26 13:30:00,21.63,21.65,21.61,21.65,41600.0,20.2229,20.2416,20.2042,20.2416,41600.0
2010-03-26 14:00:00,21.65,21.7,21.61,21.69,36800.0,20.2416,20.2884,20.2042,20.279,36800.0
2010-03-26 14:30:00,21.69,21.7,21.65,21.68,35000.0,20.279,20.2884,20.2416,20.2697,35000.0
2010-03-26 15:00:00,21.68,21.7,21.63,21.68,142200.0,20.2697,20.2884,20.2229,20.2697,142200.0
2010-03-26 15:30:00,21.68,21.71,21.67,21.7,85600.0,20.2697,20.2977,20.2603,20.2884,85600.0
2010-03-29 09:30:00,21.81,21.88,21.77,21.78,87600.0,20.3912,20.4566,20.3538,20.3631,87600.0
2010-03-29 10:00:00,21.78,21.81,21.74,21.78,23400.0,20.3631,20.3912,20.3257,20.3631,23400.0
2010-03-29 10:30:00,21.78,21.81,21.75,21.8,38000.0,20.3631,20.3912,20.3351,20.3818,38000.0
2010-03-29 11:00:00,21.8,21.8,21.73,21.73,83600.0,20.3818,20.3818,20.3164,20.3164,83600.0
2010-03-29 11:30:00,21.74,21.74,21.68,21.72,20800.0,20.3257,20.3257,20.2697,20.3071,20800.0
2010-03-29 12:00:00,21.72,21.75,21.7,21.7,17800.0,20.3071,20.3351,20.2884,20.2884,17800.0
2010-03-29 12:30:00,21.7,21.71,21.65,21.65,17400.0,20.2884,20.2977,20.2416,20.2416,17400.0
2010-03-29 13:00:00,21.65,21.7,21.65,21.66,29800.0,20.2416,20.2884,20.2416,20.251,29800.0
2010-03-29 13:30:00,21.68,21.69,21.64,21.69,16800.0,20.2697,20.279,20.2323,20.279,16800.0
2010-03-29 14:00:00,21.69,21.7,21.65,21.7,36600.0,20.279,20.2884,20.2416,20.2884,36600.0
2010-03-29 14:30:00,21.7,21.71,21.68,21.7,36200.0,20.2884,20.2977,20.2697,20.2884,36200.0
2010-03-29 15:00:00,21.7,21.71,21.69,21.71,73600.0,20.2884,20.2977,20.279,20.2977,73600.0
2010-03-29 15:30:00,21.71,21.73,21.68,21.7,84000.0,20.2977,20.3164,20.2697,20.2884,84000.0
2010-03-30 09:30:00,21.77,21.77,21.6,21.66,62200.0,20.3538,20.3538,20.1949,20.251,62200.0
2010-03-30 10:00:00,21.66,21.7,21.61,21.66,89800.0,20.251,20.2884,20.2042,20.251,89800.0
2010-03-30 10:30:00,21.67,21.69,21.62,21.65,84400.0,20.2603,20.279,20.2136,20.2416,84400.0
2010-03-30 11:00:00,21.65,21.65,21.44,21.46,33600.0,20.2416,20.2416,20.0453,20.064,33600.0
2010-03-30 11:30:00,21.46,21.46,21.41,21.43,132600.0,20.064,20.064,20.0172,20.0359,132600.0
2010-03-30 12:00:00,21.43,21.45,21.35,21.38,89000.0,20.0359,20.0546,19.9611,19.9892,89000.0
2010-03-30 12:30:00,21.38,21.39,21.36,21.36,51800.0,19.9892,19.9985,19.9705,19.9705,51800.0
2010-03-30 13:00:00,21.36,21.39,21.36,21.38,26600.0,19.9705,19.9985,19.9705,19.9892,26600.0
2010-03-30 13:30:00,21.38,21.39,21.37,21.37,78000.0,19.9892,19.9985,19.9798,19.9798,78000.0
2010-03-30 14:00:00,21.37,21.38,21.36,21.38,48000.0,19.9798,19.9892,19.9705,19.9892,48000.0
2010-03-30 14:30:00,21.37,21.43,21.36,21.4,150400.0,19.9798,20.0359,19.9705,20.0079,150400.0
2010-03-30 15:00:00,21.41,21.42,21.37,21.4,73000.0,20.0172,20.0266,19.9798,20.0079,73000.0
2010-03-30 15:30:00,21.4,21.41,21.36,21.4,164600.0,20.0079,20.0172,19.9705,20.0079,164600.0
2010-03-31 09:30:00,21.28,21.36,21.17,21.2,53600.0,19.8957,19.9705,19.7928,19.8209,53600.0
2010-03-31 10:00:00,21.23,21.27,21.22,21.23,69000.0,19.8489,19.8863,19.8396,19.8489,69000.0
2010-03-31 10:30:00,21.23,21.25,21.2,21.25,22600.0,19.8489,19.8676,19.8209,19.8676,22600.0
2010-03-31 11:00:00,21.24,21.25,21.2,21.23,14800.0,19.8583,19.8676,19.8209,19.8489,14800.0
2010-03-31 11:30:00,21.23,21.32,21.23,21.28,190800.0,19.8489,19.9331,19.8489,19.8957,190800.0
2010-03-31 12:00:00,21.28,21.31,21.27,21.28,62200.0,19.8957,19.9237,19.8863,19.8957,62200.0
2010-03-31 12:30:00,21.28,21.3,21.25,21.28,52600.0,19.8957,19.9144,19.8676,19.8957,52600.0
2010-03-31 13:00:00,21.25,21.27,21.24,21.25,64000.0,19.8676,19.8863,19.8583,19.8676,64000.0
2010-03-31 13:30:00,21.25,21.26,21.22,21.25,93400.0,19.8676,19.877,19.8396,19.8676,93400.0
2010-03-31 14:00:00,21.25,21.27,21.22,21.24,36000.0,19.8676,19.8863,19.8396,19.8583,36000.0
2010-03-31 14:30:00,21.24,21.25,21.18,21.21,37200.0,19.8583,19.8676,19.8022,19.8302,37200.0
2010-03-31 15:00:00,21.2,21.23,21.17,21.22,30600.0,19.8209,19.8489,19.7928,19.8396,30600.0
2010-03-31 15:30:00,21.22,21.22,21.03,21.07,129000.0,19.8396,19.8396,19.6619,19.6993,129000.0
2010-04-01 09:30:00,21.2,21.38,21.17,21.31,29400.0,19.8209,19.9892,19.7928,19.9237,29400.0
2010-04-01 10:00:00,21.32,21.36,21.27,21.3,26400.0,19.9331,19.9705,19.8863,19.9144,26400.0
2010-04-01 10:30:00,21.31,21.37,21.27,21.27,31200.0,19.9237,19.9798,19.8863,19.8863,31200.0
2010-04-01 11:00:00,21.28,21.32,21.25,21.3,24600.0,19.8957,19.9331,19.8676,19.9144,24600.0
2010-04-01 11:30:00,21.31,21.33,21.3,21.32,6600.0,19.9237,19.9424,19.9144,19.9331,6600.0
2010-04-01 12:00:00,21.33,21.36,21.25,21.25,9200.0,19.9424,19.9705,19.8676,19.8676,9200.0
2010-04-01 12:30:00,21.26,21.29,21.24,21.26,10000.0,19.877,19.905,19.8583,19.877,10000.0
2010-04-01 13:00:00,21.27,21.3,21.25,21.29,9800.0,19.8863,19.9144,19.8676,19.905,9800.0
2010-04-01 13:30:00,21.3,21.32,21.22,21.24,13200.0,19.9144,19.9331,19.8396,19.8583,13200.0
2010-04-01 14:00:00,21.23,21.28,21.16,21.25,17000.0,19.8489,19.8957,19.7835,19.8676,17000.0
2010-04-01 14:30:00,21.23,21.23,21.14,21.2,23200.0,19.8489,19.8489,19.7648,19.8209,23200.0
2010-04-01 15:00:00,21.21,21.28,21.21,21.25,16600.0,19.8302,19.8957,19.8302,19.8676,16600.0
2010-04-01 15:30:00,21.25,21.33,21.25,21.33,60600.0,19.8676,19.9424,19.8676,19.9424,60600.0
2010-04-05 09:30:00,21.48,21.61,21.37,21.58,24600.0,20.0827,20.2042,19.9798,20.1762,24600.0
2010-04-05 10:00:00,21.6,21.71,21.56,21.68,13600.0,20.1949,20.2977,20.1575,20.2697,13600.0
2010-04-05 10:30:00,21.67,21.76,21.66,21.75,13800.0,20.2603,20.3444,20.251,20.3351,13800.0
2010-04-05 11:00:00,21.74,21.79,21.72,21.78,11000.0,20.3257,20.3725,20.3071,20.3631,11000.0
2010-04-05 11:30:00,21.78,21.78,21.71,21.72,13800.0,20.3631,20.3631,20.2977,20.3071,13800.0
2010-04-05 12:00:00,21.73,21.77,21.73,21.74,9600.0,20.3164,20.3538,20.3164,20.3257,9600.0
2010-04-05 12:30:00,21.74,21.75,21.71,21.72,24400.0,20.3257,20.3351,20.2977,20.3071,24400.0
2010-04-05 13:00:00,21.72,21.78,21.68,21.75,28000.0,20.3071,20.3631,20.2697,20.3351,28000.0
2010-04-05 13:30:00,21.74,21.77,21.72,21.73,17400.0,20.3257,20.3538,20.3071,20.3164,17400.0
2010-04-05 14:00:00,21.73,21.79,21.72,21.79,7400.0,20.3164,20.3725,20.3071,20.3725,7400.0
2010-04-05 14:30:00,21.79,21.82,21.78,21.79,18200.0,20.3725,20.4005,20.3631,20.3725,18200.0
2010-04-05 15:00:00,21.78,21.8,21.77,21.8,16600.0,20.3631,20.3818,20.3538,20.3818,16600.0
2010-04-05 15:30:00,21.8,21.86,21.79,21.85,86000.0,20.3818,20.4379,20.3725,20.4286,86000.0
2010-04-06 09:30:00,21.8,21.85,21.57,21.77,258600.0,20.3818,20.4286,20.1668,20.3538,258600.0
2010-04-06 10:00:00,21.75,21.76,21.68,21.75,38400.0,20.3351,20.3444,20.2697,20.3351,38400.0
2010-04-06 10:30:00,21.77,21.77,21.69,21.72,43000.0,20.3538,20.3538,20.279,20.3071,43000.0
2010-04-06 11:00:00,21.71,21.75,21.71,21.75,37000.0,20.2977,20.3351,20.2977,20.3351,37000.0
2010-04-06 11:30:00,21.75,21.78,21.7,21.72,39000.0,20.3351,20.3631,20.2884,20.3071,39000.0
2010-04-06 12:00:00,21.71,21.72,21.66,21.66,28600.0,20.2977,20.3071,20.251,20.251,28600.0
2010-04-06 12:30:00,21.66,21.67,21.61,21.66,34600.0,20.251,20.2603,20.2042,20.251,34600.0
2010-04-06 13:00:00,21.67,21.68,21.65,21.65,29600.0,20.2603,20.2697,20.2416,20.2416,29600.0
2010-04-06 13:30:00,21.66,21.67,21.58,21.59,78000.0,20.251,20.2603,20.1762,20.1855,78000.0
2010-04-06 14:00:00,21.59,21.69,21.58,21.66,81000.0,20.1855,20.279,20.1762,20.251,81000.0
2010-04-06 14:30:00,21.65,21.69,21.65,21.68,64400.0,20.2416,20.279,20.2416,20.2697,64400.0
2010-04-06 15:00:00,21.68,21.71,21.66,21.68,69400.0,20.2697,20.2977,20.251,20.2697,69400.0
2010-04-06 15:30:00,21.67,21.71,21.66,21.68,122000.0,20.2603,20.2977,20.251,20.2697,122000.0
2010-04-07 09:30:00,21.07,21.07,20.64,20.7,311000.0,19.6993,19.6993,19.2973,19.3534,311000.0
2010-04-07 10:00:00,20.68,20.74,20.64,20.71,117000.0,19.3347,19.3908,19.2973,19.3628,117000.0
2010-04-07 10:30:00,20.71,20.72,20.57,20.59,142600.0,19.3628,19.3721,19.2319,19.2506,142600.0
2010-04-07 11:00:00,20.6,20.71,20.59,20.68,154800.0,19.2599,19.3628,19.2506,19.3347,154800.0
2010-04-07 11:30:00,20.7,20.7,20.66,20.7,56800.0,19.3534,19.3534,19.316,19.3534,56800.0
2010-04-07 12:00:00,20.69,20.71,20.68,20.7,62000.0,19.3441,19.3628,19.3347,19.3534,62000.0
2010-04-07 12:30:00,20.71,20.81,20.7,20.81,59000.0,19.3628,19.4562,19.3534,19.4562,59000.0
2010-04-07 13:00:00,20.81,20.88,20.78,20.87,79600.0,19.4562,19.5217,19.4282,19.5123,79600.0
2010-04-07 13:30:00,20.86,20.86,20.77,20.78,70400.0,19.503,19.503,19.4189,19.4282,70400.0
2010-04-07 14:00:00,20.78,20.8,20.69,20.7,79000.0,19.4282,19.4469,19.3441,19.3534,79000.0
2010-04-07 14:30:00,20.7,20.72,20.64,20.64,96600.0,19.3534,19.3721,19.2973,19.2973,96600.0
2010-04-07 15:00:00,20.64,20.71,20.56,20.7,315200.0,19.2973,19.3628,19.2225,19.3534,315200.0
2010-04-07 15:30:00,20.7,20.74,20.68,20.72,301600.0,19.3534,19.3908,19.3347,19.3721,301600.0
2010-04-08 09:30:00,20.69,20.86,20.61,20.82,134600.0,19.3441,19.503,19.2693,19.4656,134600.0
2010-04-08 10:00:00,20.86,20.86,20.72,20.73,88600.0,19.503,19.503,19.3721,19.3815,88600.0
2010-04-08 10:30:00,20.74,20.85,20.73,20.8,41600.0,19.3908,19.4936,19.3815,19.4469,41600.0
2010-04-08 11:00:00,20.81,20.86,20.8,20.83,13800.0,19.4562,19.503,19.4469,19.4749,13800.0
2010-04-08 11:30:00,20.83,20.93,20.82,20.92,47000.0,19.4749,19.5684,19.4656,19.5591,47000.0
2010-04-08 12:00:00,20.91,20.98,20.88,20.96,60400.0,19.5497,19.6152,19.5217,19.5965,60400.0
2010-04-08 12:30:00,20.96,20.97,20.89,20.93,40800.0,19.5965,19.6058,19.531,19.5684,40800.0
2010-04-08 13:00:00,20.93,21.0,20.93,20.99,44600.0,19.5684,19.6339,19.5684,19.6245,44600.0
2010-04-08 13:30:00,21.0,21.0,20.95,20.98,25600.0,19.6339,19.6339,19.5871,19.6152,25600.0
2010-04-08 14:00:00,20.97,21.0,20.97,21.0,47800.0,19.6058,19.6339,19.6058,19.6339,47800.0
2010-04-08 14:30:00,20.99,21.15,20.99,21.13,184800.0,19.6245,19.7741,19.6245,19.7554,184800.0
2010-04-08 15:00:00,21.13,21.14,21.03,21.03,54000.0,19.7554,19.7648,19.6619,19.6619,54000.0
2010-04-08 15:30:00,21.03,21.1,20.97,21.1,139600.0,19.6619,19.7274,19.6058,19.7274,139600.0
2010-04-09 09:30:00,21.17,21.17,20.96,21.09,35000.0,19.7928,19.7928,19.5965,19.718,35000.0
2010-04-09 10:00:00,21.1,21.15,21.07,21.11,40800.0,19.7274,19.7741,19.6993,19.7367,40800.0
2010-04-09 10:30:00,21.13,21.25,21.13,21.22,43400.0,19.7554,19.8676,19.7554,19.8396,43400.0
2010-04-09 11:00:00,21.24,21.25,21.22,21.25,70800.0,19.8583,19.8676,19.8396,19.8676,70800.0
2010-04-09 11:30:00,21.25,21.25,21.22,21.24,21200.0,19.8676,19.8676,19.8396,19.8583,21200.0
2010-04-09 12:00:00,21.24,21.25,21.22,21.23,12000.0,19.8583,19.8676,19.8396,19.8489,12000.0
2010-04-09 12:30:00,21.23,21.23,21.21,21.22,5000.0,19.8489,19.8489,19.8302,19.8396,5000.0
2010-04-09 13:00:00,21.23,21.23,21.2,21.22,10200.0,19.8489,19.8489,19.8209,19.8396,10200.0
2010-04-09 13:30:00,21.2,21.27,21.2,21.25,184400.0,19.8209,19.8863,19.8209,19.8676,184400.0
2010-04-09 14:00:00,21.26,21.33,21.25,21.29,142600.0,19.877,19.9424,19.8676,19.905,142600.0
2010-04-09 14:30:00,21.31,21.32,21.27,21.27,42000.0,19.9237,19.9331,19.8863,19.8863,42000.0
2010-04-09 15:00:00,21.27,21.31,21.27,21.3,63400.0,19.8863,19.9237,19.8863,19.9144,63400.0
2010-04-09 15:30:00,21.32,21.35,21.27,21.3,175000.0,19.9331,19.9611,19.8863,19.9144,175000.0
2010-04-12 09:30:00,21.3,21.41,21.3,21.37,17600.0,19.9144,20.0172,19.9144,19.9798,17600.0
2010-04-12 10:00:00,21.37,21.37,21.28,21.35,60400.0,19.9798,19.9798,19.8957,19.9611,60400.0
2010-04-12 10:30:00,21.35,21.4,21.3,21.4,15800.0,19.9611,20.0079,19.9144,20.0079,15800.0
2010-04-12 11:00:00,21.39,21.43,21.36,21.39,12600.0,19.9985,20.0359,19.9705,19.9985,12600.0
2010-04-12 11:30:00,21.39,21.43,21.38,21.38,13600.0,19.9985,20.0359,19.9892,19.9892,13600.0
2010-04-12 12:00:00,21.4,21.44,21.37,21.44,8800.0,20.0079,20.0453,19.9798,20.0453,8800.0
2010-04-12 12:30:00,21.45,21.45,21.42,21.45,15800.0,20.0546,20.0546,20.0266,20.0546,15800.0
2010-04-12 13:00:00,21.45,21.49,21.43,21.45,24800.0,20.0546,20.092,20.0359,20.0546,24800.0
2010-04-12 13:30:00,21.46,21.5,21.46,21.5,26400.0,20.064,20.1014,20.064,20.1014,26400.0
2010-04-12 14:00:00,21.5,21.5,21.46,21.5,37200.0,20.1014,20.1014,20.064,20.1014,37200.0
2010-04-12 14:30:00,21.5,21.53,21.45,21.45,66400.0,20.1014,20.1294,20.0546,20.0546,66400.0
2010-04-12 15:00:00,21.45,21.47,21.42,21.43,33600.0,20.0546,20.0733,20.0266,20.0359,33600.0
2010-04-12 15:30:00,21.43,21.5,21.37,21.5,157000.0,20.0359,20.1014,19.9798,20.1014,157000.0
2010-04-13 09:30:00,21.43,21.61,21.41,21.59,15600.0,20.0359,20.2042,20.0172,20.1855,15600.0
2010-04-13 10:00:00,21.55,21.56,21.37,21.41,17600.0,20.1481,20.1575,19.9798,20.0172,17600.0
2010-04-13 10:30:00,21.42,21.51,21.4,21.48,63800.0,20.0266,20.1107,20.0079,20.0827,63800.0
2010-04-13 11:00:00,21.49,21.5,21.43,21.47,38000.0,20.092,20.1014,20.0359,20.0733,38000.0
2010-04-13 11:30:00,21.49,21.52,21.46,21.52,10200.0,20.092,20.1201,20.064,20.1201,10200.0
2010-04-13 12:00:00,21.52,21.59,21.52,21.56,10200.0,20.1201,20.1855,20.1201,20.1575,10200.0
2010-04-13 12:30:00,21.56,21.57,21.52,21.52,7600.0,20.1575,20.1668,20.1201,20.1201,7600.0
2010-04-13 13:00:00,21.53,21.55,21.44,21.49,26600.0,20.1294,20.1481,20.0453,20.092,26600.0
2010-04-13 13:30:00,21.49,21.59,21.48,21.57,18400.0,20.092,20.1855,20.0827,20.1668,18400.0
2010-04-13 14:00:00,21.57,21.64,21.57,21.63,29600.0,20.1668,20.2323,20.1668,20.2229,29600.0
2010-04-13 14:30:00,21.61,21.67,21.58,21.65,20800.0,20.2042,20.2603,20.1762,20.2416,20800.0
2010-04-13 15:00:00,21.64,21.66,21.59,21.61,36800.0,20.2323,20.251,20.1855,20.2042,36800.0
2010-04-13 15:30:00,21.61,21.72,21.6,21.71,122800.0,20.2042,20.3071,20.1949,20.2977,122800.0
2010-04-14 09:30:00,21.79,22.24,21.79,22.21,91600.0,20.3725,20.7932,20.3725,20.7652,91600.0
2010-04-14 10:00:00,22.21,22.25,22.17,22.22,88200.0,20.7652,20.8026,20.7278,20.7745,88200.0
2010-04-14 10:30:00,22.22,22.3,22.18,22.3,135200.0,20.7745,20.8493,20.7371,20.8493,135200.0
2010-04-14 11:00:00,22.29,22.35,22.27,22.35,54200.0,20.84,20.8961,20.8213,20.8961,54200.0
2010-04-14 11:30:00,22.34,22.35,22.31,22.35,57000.0,20.8867,20.8961,20.8587,20.8961,57000.0
2010-04-14 12:00:00,22.34,22.6,22.34,22.6,114800.0,20.8867,21.1298,20.8867,21.1298,114800.0
2010-04-14 12:30:00,22.6,22.78,22.6,22.78,126600.0,21.1298,21.2981,21.1298,21.2981,126600.0
2010-04-14 13:00:00,22.78,22.9,22.74,22.9,122000.0,21.2981,21.4103,21.2607,21.4103,122000.0
2010-04-14 13:30:00,22.91,22.96,22.87,22.9,77800.0,21.4196,21.4664,21.3822,21.4103,77800.0
2010-04-14 14:00:00,22.91,22.96,22.89,22.95,129000.0,21.4196,21.4664,21.4009,21.457,129000.0
2010-04-14 14:30:00,22.96,23.03,22.94,23.03,113800.0,21.4664,21.5318,21.4477,21.5318,113800.0
2010-04-14 15:00:00,23.03,23.11,22.99,23.09,151600.0,21.5318,21.6066,21.4944,21.5879,151600.0
2010-04-14 15:30:00,23.08,23.18,23.05,23.13,291600.0,21.5786,21.6721,21.5505,21.6253,291600.0
2010-04-15 09:30:00,22.99,23.39,22.9,23.24,100600.0,21.4944,21.8684,21.4103,21.7282,100600.0
2010-04-15 10:00:00,23.23,23.45,23.21,23.43,63400.0,21.7188,21.9245,21.7001,21.9058,63400.0
2010-04-15 10:30:00,23.44,23.63,23.42,23.61,74400.0,21.9152,22.0928,21.8965,22.0741,74400.0
2010-04-15 11:00:00,23.59,23.6,23.42,23.46,60200.0,22.0554,22.0648,21.8965,21.9339,60200.0
2010-04-15 11:30:00,23.45,23.47,23.41,23.43,73800.0,21.9245,21.9432,21.8871,21.9058,73800.0
2010-04-15 12:00:00,23.43,23.43,23.36,23.39,86000.0,21.9058,21.9058,21.8404,21.8684,86000.0
2010-04-15 12:30:00,23.39,23.49,23.38,23.48,37200.0,21.8684,21.9619,21.8591,21.9526,37200.0
2010-04-15 13:00:00,23.48,23.55,23.48,23.55,49600.0,21.9526,22.018,21.9526,22.018,49600.0
2010-04-15 13:30:00,23.53,23.58,23.5,23.52,37400.0,21.9993,22.0461,21.9713,21.99,37400.0
2010-04-15 14:00:00,23.52,23.56,23.5,23.55,58400.0,21.99,22.0274,21.9713,22.018,58400.0
2010-04-15 14:30:00,23.55,23.59,23.54,23.59,64000.0,22.018,22.0554,22.0087,22.0554,64000.0
2010-04-15 15:00:00,23.59,23.61,23.56,23.59,93400.0,22.0554,22.0741,22.0274,22.0554,93400.0
2010-04-15 15:30:00,23.57,23.6,23.56,23.59,212000.0,22.0367,22.0648,22.0274,22.0554,212000.0
2010-04-16 09:30:00,23.42,23.78,23.41,23.57,143200.0,21.8965,22.233,21.8871,22.0367,143200.0
2010-04-16 10:00:00,23.58,23.86,23.57,23.78,82600.0,22.0461,22.3078,22.0367,22.233,82600.0
2010-04-16 10:30:00,23.79,23.84,23.7,23.8,111400.0,22.2424,22.2891,22.1582,22.2517,111400.0
2010-04-16 11:00:00,23.77,23.83,23.73,23.76,93400.0,22.2237,22.2798,22.1863,22.2143,93400.0
2010-04-16 11:30:00,23.75,23.78,23.64,23.65,147400.0,22.205,22.233,22.1021,22.1115,147400.0
2010-04-16 12:00:00,23.63,23.67,23.58,23.61,146200.0,22.0928,22.1302,22.0461,22.0741,146200.0
2010-04-16 12:30:00,23.58,23.69,23.5,23.61,177800.0,22.0461,22.1489,21.9713,22.0741,177800.0
2010-04-16 13:00:00,23.61,23.63,23.5,23.5,106600.0,22.0741,22.0928,21.9713,21.9713,106600.0
2010-04-16 13:30:00,23.5,23.54,23.5,23.53,65800.0,21.9713,22.0087,21.9713,21.9993,65800.0
2010-04-16 14:00:00,23.53,23.6,23.5,23.59,208000.0,21.9993,22.0648,21.9713,22.0554,208000.0
2010-04-16 14:30:00,23.59,23.61,23.58,23.59,82800.0,22.0554,22.0741,22.0461,22.0554,82800.0
2010-04-16 15:00:00,23.58,23.71,23.57,23.66,107400.0,22.0461,22.1676,22.0367,22.1208,107400.0
2010-04-16 15:30:00,23.65,23.74,23.65,23.69,144800.0,22.1115,22.1956,22.1115,22.1489,144800.0
2010-04-19 09:30:00,23.66,23.66,23.55,23.58,67400.0,22.1208,22.1208,22.018,22.0461,67400.0
2010-04-19 10:00:00,23.59,23.67,23.57,23.63,30800.0,22.0554,22.1302,22.0367,22.0928,30800.0
2010-04-19 10:30:00,23.62,23.64,23.59,23.63,64400.0,22.0835,22.1021,22.0554,22.0928,64400.0
2010-04-19 11:00:00,23.61,23.63,23.58,23.58,51400.0,22.0741,22.0928,22.0461,22.0461,51400.0
2010-04-19 11:30:00,23.58,23.6,23.54,23.54,117200.0,22.0461,22.0648,22.0087,22.0087,117200.0
2010-04-19 12:00:00,23.54,23.56,23.49,23.5,60400.0,22.0087,22.0274,21.9619,21.9713,60400.0
2010-04-19 12:30:00,23.52,23.56,23.49,23.53,25400.0,21.99,22.0274,21.9619,21.9993,25400.0
2010-04-19 13:00:00,23.53,23.61,23.5,23.61,47000.0,21.9993,22.0741,21.9713,22.0741,47000.0
2010-04-19 13:30:00,23.61,23.66,23.6,23.65,101000.0,22.0741,22.1208,22.0648,22.1115,101000.0
2010-04-19 14:00:00,23.63,23.68,23.61,23.68,71000.0,22.0928,22.1395,22.0741,22.1395,71000.0
2010-04-19 14:30:00,23.67,23.7,23.64,23.69,94800.0,22.1302,22.1582,22.1021,22.1489,94800.0
2010-04-19 15:00:00,23.7,23.75,23.7,23.75,77200.0,22.1582,22.205,22.1582,22.205,77200.0
2010-04-19 15:30:00,23.75,23.81,23.73,23.79,191600.0,22.205,22.2611,22.1863,22.2424,191600.0
2010-04-20 09:30:00,23.83,24.11,23.75,23.75,85600.0,22.2798,22.5416,22.205,22.205,85600.0
2010-04-20 10:00:00,23.75,23.77,23.59,23.71,55400.0,22.205,22.2237,22.0554,22.1676,55400.0
2010-04-20 10:30:00,23.7,23.75,23.64,23.75,17200.0,22.1582,22.205,22.1021,22.205,17200.0
2010-04-20 11:00:00,23.76,23.85,23.76,23.83,41200.0,22.2143,22.2985,22.2143,22.2798,41200.0
2010-04-20 11:30:00,23.83,23.95,23.83,23.91,15600.0,22.2798,22.392,22.2798,22.3546,15600.0
2010-04-20 12:00:00,23.9,23.93,23.88,23.91,54800.0,22.3452,22.3733,22.3265,22.3546,54800.0
2010-04-20 12:30:00,23.92,23.97,23.89,23.92,42600.0,22.3639,22.4107,22.3359,22.3639,42600.0
2010-04-20 13:00:00,23.93,23.95,23.78,23.78,71200.0,22.3733,22.392,22.233,22.233,71200.0
2010-04-20 13:30:00,23.79,23.83,23.75,23.75,19600.0,22.2424,22.2798,22.205,22.205,19600.0
2010-04-20 14:00:00,23.75,23.82,23.72,23.8,27000.0,22.205,22.2704,22.1769,22.2517,27000.0
2010-04-20 14:30:00,23.81,23.82,23.79,23.82,22400.0,22.2611,22.2704,22.2424,22.2704,22400.0
2010-04-20 15:00:00,23.82,23.88,23.75,23.75,97400.0,22.2704,22.3265,22.205,22.205,97400.0
2010-04-20 15:30:00,23.77,23.78,23.7,23.77,79000.0,22.2237,22.233,22.1582,22.2237,79000.0
2010-04-21 09:30:00,23.88,24.06,23.83,24.05,44200.0,22.3265,22.4948,22.2798,22.4855,44200.0
2010-04-21 10:00:00,24.05,24.08,23.88,23.88,30800.0,22.4855,22.5135,22.3265,22.3265,30800.0
2010-04-21 10:30:00,23.87,24.1,23.86,24.02,40800.0,22.3172,22.5322,22.3078,22.4574,40800.0
2010-04-21 11:00:00,24.04,24.07,23.97,23.98,54200.0,22.4761,22.5042,22.4107,22.42,54200.0
2010-04-21 11:30:00,24.0,24.0,23.95,23.98,12600.0,22.4387,22.4387,22.392,22.42,12600.0
2010-04-21 12:00:00,23.98,24.11,23.96,24.1,17800.0,22.42,22.5416,22.4013,22.5322,17800.0
2010-04-21 12:30:00,24.09,24.16,24.07,24.15,24600.0,22.5229,22.5883,22.5042,22.579,24600.0
2010-04-21 13:00:00,24.15,24.2,24.11,24.18,24400.0,22.579,22.6257,22.5416,22.607,24400.0
2010-04-21 13:30:00,24.17,24.35,24.17,24.33,96000.0,22.5977,22.766,22.5977,22.7473,96000.0
2010-04-21 14:00:00,24.3,24.31,24.11,24.13,34200.0,22.7192,22.7286,22.5416,22.5603,34200.0
2010-04-21 14:30:00,24.14,24.15,24.11,24.14,29600.0,22.5696,22.579,22.5416,22.5696,29600.0
2010-04-21 15:00:00,24.16,24.27,24.15,24.22,28600.0,22.5883,22.6912,22.579,22.6444,28600.0
2010-04-21 15:30:00,24.22,24.25,24.19,24.2,104600.0,22.6444,22.6725,22.6164,22.6257,104600.0
2010-04-22 09:30:00,23.86,24.03,23.85,24.02,53400.0,22.3078,22.4668,22.2985,22.4574,53400.0
2010-04-22 10:00:00,24.01,24.18,23.99,24.16,40000.0,22.4481,22.607,22.4294,22.5883,40000.0
2010-04-22 10:30:00,24.16,24.22,24.11,24.17,23200.0,22.5883,22.6444,22.5416,22.5977,23200.0
2010-04-22 11:00:00,24.17,24.23,24.11,24.12,38400.0,22.5977,22.6538,22.5416,22.5509,38400.0
2010-04-22 11:30:00,24.12,24.13,24.05,24.1,18200.0,22.5509,22.5603,22.4855,22.5322,18200.0
2010-04-22 12:00:00,24.11,24.27,24.1,24.27,18400.0,22.5416,22.6912,22.5322,22.6912,18400.0
2010-04-22 12:30:00,24.29,24.32,24.24,24.28,11200.0,22.7099,22.7379,22.6631,22.7005,11200.0
2010-04-22 13:00:00,24.28,24.33,24.24,24.31,45600.0,22.7005,22.7473,22.6631,22.7286,45600.0
2010-04-22 13:30:00,24.3,24.43,24.29,24.43,112000.0,22.7192,22.8408,22.7099,22.8408,112000.0
2010-04-22 14:00:00,24.47,24.47,24.38,24.43,18800.0,22.8782,22.8782,22.794,22.8408,18800.0
2010-04-22 14:30:00,24.45,24.45,24.3,24.31,19600.0,22.8595,22.8595,22.7192,22.7286,19600.0
2010-04-22 15:00:00,24.32,24.5,24.32,24.5,39200.0,22.7379,22.9062,22.7379,22.9062,39200.0
2010-04-22 15:30:00,24.5,24.52,24.44,24.46,71800.0,22.9062,22.9249,22.8501,22.8688,71800.0
2010-04-23 09:30:00,24.45,24.65,24.45,24.62,23400.0,22.8595,23.0464,22.8595,23.0184,23400.0
2010-04-23 10:00:00,24.64,24.89,24.64,24.79,46400.0,23.0371,23.2708,23.0371,23.1773,46400.0
2010-04-23 10:30:00,24.77,24.85,24.75,24.81,44600.0,23.1586,23.2334,23.1399,23.196,44600.0
2010-04-23 11:00:00,24.85,24.85,24.7,24.7,23400.0,23.2334,23.2334,23.0932,23.0932,23400.0
2010-04-23 11:30:00,24.7,24.7,24.61,24.68,78200.0,23.0932,23.0932,23.009,23.0745,78200.0
2010-04-23 12:00:00,24.66,24.74,24.64,24.68,18400.0,23.0558,23.1306,23.0371,23.0745,18400.0
2010-04-23 12:30:00,24.69,24.75,24.68,24.75,29400.0,23.0838,23.1399,23.0745,23.1399,29400.0
2010-04-23 13:00:00,24.75,24.8,24.73,24.74,20600.0,23.1399,23.1867,23.1212,23.1306,20600.0
2010-04-23 13:30:00,24.75,24.75,24.7,24.75,16000.0,23.1399,23.1399,23.0932,23.1399,16000.0
2010-04-23 14:00:00,24.73,24.77,24.7,24.75,27800.0,23.1212,23.1586,23.0932,23.1399,27800.0
2010-04-23 14:30:00,24.75,24.9,24.74,24.88,56000.0,23.1399,23.2802,23.1306,23.2615,56000.0
2010-04-23 15:00:00,24.88,25.01,24.88,24.99,192200.0,23.2615,23.383,23.2615,23.3643,192200.0
2010-04-23 15:30:00,24.99,25.07,24.96,25.05,146200.0,23.3643,23.4391,23.3363,23.4204,146200.0
2010-04-26 09:30:00,24.97,25.34,24.97,25.2,46000.0,23.3456,23.6916,23.3456,23.5607,46000.0
2010-04-26 10:00:00,25.2,25.39,25.2,25.27,45200.0,23.5607,23.7383,23.5607,23.6261,45200.0
2010-04-26 10:30:00,25.25,25.44,25.25,25.4,31400.0,23.6074,23.7851,23.6074,23.7477,31400.0
2010-04-26 11:00:00,25.4,25.43,25.38,25.4,37200.0,23.7477,23.7757,23.729,23.7477,37200.0
2010-04-26 11:30:00,25.4,25.43,25.38,25.41,32400.0,23.7477,23.7757,23.729,23.757,32400.0
2010-04-26 12:00:00,25.41,25.41,25.29,25.3,36800.0,23.757,23.757,23.6448,23.6542,36800.0
2010-04-26 12:30:00,25.3,25.32,25.25,25.29,20800.0,23.6542,23.6729,23.6074,23.6448,20800.0
2010-04-26 13:00:00,25.3,25.34,25.27,25.33,17200.0,23.6542,23.6916,23.6261,23.6822,17200.0
2010-04-26 13:30:00,25.34,25.34,25.29,25.3,28800.0,23.6916,23.6916,23.6448,23.6542,28800.0
2010-04-26 14:00:00,25.3,25.35,25.29,25.35,27800.0,23.6542,23.7009,23.6448,23.7009,27800.0
2010-04-26 14:30:00,25.35,25.39,25.25,25.25,56400.0,23.7009,23.7383,23.6074,23.6074,56400.0
2010-04-26 15:00:00,25.25,25.34,25.25,25.31,85800.0,23.6074,23.6916,23.6074,23.6635,85800.0
2010-04-26 15:30:00,25.31,25.36,25.15,25.22,220200.0,23.6635,23.7103,23.5139,23.5794,220200.0
2010-04-27 09:30:00,25.14,25.24,24.78,25.14,80000.0,23.5046,23.5981,23.168,23.5046,80000.0
2010-04-27 10:00:00,25.14,25.18,24.9,24.9,49600.0,23.5046,23.542,23.2802,23.2802,49600.0
2010-04-27 10:30:00,24.9,24.91,24.67,24.81,114200.0,23.2802,23.2895,23.0651,23.196,114200.0
2010-04-27 11:00:00,24.82,24.82,24.42,24.45,43800.0,23.2054,23.2054,22.8314,22.8595,43800.0
2010-04-27 11:30:00,24.43,24.5,24.26,24.43,68600.0,22.8408,22.9062,22.6818,22.8408,68600.0
2010-04-27 12:00:00,24.43,24.6,24.43,24.49,28400.0,22.8408,22.9997,22.8408,22.8969,28400.0
2010-04-27 12:30:00,24.5,24.52,24.47,24.47,35400.0,22.9062,22.9249,22.8782,22.8782,35400.0
2010-04-27 13:00:00,24.47,24.5,24.43,24.49,70400.0,22.8782,22.9062,22.8408,22.8969,70400.0
2010-04-27 13:30:00,24.49,24.5,24.45,24.46,41200.0,22.8969,22.9062,22.8595,22.8688,41200.0
2010-04-27 14:00:00,24.46,24.46,24.38,24.41,40600.0,22.8688,22.8688,22.794,22.8221,40600.0
2010-04-27 14:30:00,24.43,24.46,24.29,24.29,40200.0,22.8408,22.8688,22.7099,22.7099,40200.0
2010-04-27 15:00:00,24.29,24.39,24.28,24.36,48000.0,22.7099,22.8034,22.7005,22.7753,48000.0
2010-04-27 15:30:00,24.38,24.42,24.23,24.28,126200.0,22.794,22.8314,22.6538,22.7005,126200.0
2010-04-28 09:30:00,23.9,24.25,23.7,24.07,154000.0,22.3452,22.6725,22.1582,22.5042,154000.0
2010-04-28 10:00:00,24.04,24.12,23.96,24.11,88600.0,22.4761,22.5509,22.4013,22.5416,88600.0
2010-04-28 10:30:00,24.1,24.13,23.9,23.93,48200.0,22.5322,22.5603,22.3452,22.3733,48200.0
2010-04-28 11:00:00,23.93,24.05,23.89,23.91,80000.0,22.3733,22.4855,22.3359,22.3546,80000.0
2010-04-28 11:30:00,23.89,24.05,23.87,23.93,102400.0,22.3359,22.4855,22.3172,22.3733,102400.0
2010-04-28 12:00:00,23.93,24.01,23.91,23.92,59800.0,22.3733,22.4481,22.3546,22.3639,59800.0
2010-04-28 12:30:00,23.93,23.93,23.82,23.92,51800.0,22.3733,22.3733,22.2704,22.3639,51800.0
2010-04-28 13:00:00,23.92,23.95,23.84,23.85,46000.0,22.3639,22.392,22.2891,22.2985,46000.0
2010-04-28 13:30:00,23.85,23.92,23.85,23.91,54400.0,22.2985,22.3639,22.2985,22.3546,54400.0
2010-04-28 14:00:00,23.9,23.93,23.84,23.85,77600.0,22.3452,22.3733,22.2891,22.2985,77600.0
2010-04-28 14:30:00,23.86,23.97,23.84,23.96,86400.0,22.3078,22.4107,22.2891,22.4013,86400.0
2010-04-28 15:00:00,23.96,23.98,23.81,23.84,87000.0,22.4013,22.42,22.2611,22.2891,87000.0
2010-04-28 15:30:00,23.84,23.86,23.75,23.84,144800.0,22.2891,22.3078,22.205,22.2891,144800.0
2010-04-29 09:30:00,23.95,24.09,23.86,23.86,60800.0,22.392,22.5229,22.3078,22.3078,60800.0
2010-04-29 10:00:00,23.87,24.0,23.86,23.9,79400.0,22.3172,22.4387,22.3078,22.3452,79400.0
2010-04-29 10:30:00,23.89,24.1,23.89,24.1,110200.0,22.3359,22.5322,22.3359,22.5322,110200.0
2010-04-29 11:00:00,24.11,24.13,23.95,23.98,58400.0,22.5416,22.5603,22.392,22.42,58400.0
2010-04-29 11:30:00,23.99,24.03,23.94,23.97,33600.0,22.4294,22.4668,22.3826,22.4107,33600.0
2010-04-29 12:00:00,23.97,24.1,23.97,24.09,77800.0,22.4107,22.5322,22.4107,22.5229,77800.0
2010-04-29 12:30:00,24.09,24.13,24.0,24.04,88400.0,22.5229,22.5603,22.4387,22.4761,88400.0
2010-04-29 13:00:00,24.06,24.16,24.06,24.07,57400.0,22.4948,22.5883,22.4948,22.5042,57400.0
2010-04-29 13:30:00,24.06,24.11,24.06,24.11,57800.0,22.4948,22.5416,22.4948,22.5416,57800.0
2010-04-29 14:00:00,24.11,24.16,24.1,24.13,75600.0,22.5416,22.5883,22.5322,22.5603,75600.0
2010-04-29 14:30:00,24.13,24.2,24.11,24.16,70800.0,22.5603,22.6257,22.5416,22.5883,70800.0
2010-04-29 15:00:00,24.16,24.16,24.0,24.09,96800.0,22.5883,22.5883,22.4387,22.5229,96800.0
2010-04-29 15:30:00,24.09,24.25,24.09,24.22,162800.0,22.5229,22.6725,22.5229,22.6444,162800.0
2010-04-30 09:30:00,24.32,24.73,24.24,24.71,88200.0,22.7379,23.1212,22.6631,23.1025,88200.0
2010-04-30 10:00:00,24.71,24.78,24.52,24.68,71800.0,23.1025,23.168,22.9249,23.0745,71800.0
2010-04-30 10:30:00,24.67,24.71,24.52,24.67,47400.0,23.0651,23.1025,22.9249,23.0651,47400.0
2010-04-30 11:00:00,24.68,24.7,24.49,24.49,52000.0,23.0745,23.0932,22.8969,22.8969,52000.0
2010-04-30 11:30:00,24.49,24.5,24.34,24.48,40200.0,22.8969,22.9062,22.7566,22.8875,40200.0
2010-04-30 12:00:00,24.49,24.5,24.3,24.3,34000.0,22.8969,22.9062,22.7192,22.7192,34000.0
2010-04-30 12:30:00,24.28,24.32,24.15,24.17,33000.0,22.7005,22.7379,22.579,22.5977,33000.0
2010-04-30 13:00:00,24.17,24.18,24.07,24.14,68200.0,22.5977,22.607,22.5042,22.5696,68200.0
2010-04-30 13:30:00,24.14,24.22,24.14,24.18,23400.0,22.5696,22.6444,22.5696,22.607,23400.0
2010-04-30 14:00:00,24.19,24.24,24.11,24.11,34000.0,22.6164,22.6631,22.5416,22.5416,34000.0
2010-04-30 14:30:00,24.13,24.13,23.98,24.0,60200.0,22.5603,22.5603,22.42,22.4387,60200.0
2010-04-30 15:00:00,24.01,24.08,23.97,23.97,54800.0,22.4481,22.5135,22.4107,22.4107,54800.0
2010-04-30 15:30:00,23.98,24.02,23.75,23.75,174200.0,22.42,22.4574,22.205,22.205,174200.0
2010-05-03 09:30:00,23.97,24.33,23.93,24.33,29800.0,22.4107,22.7473,22.3733,22.7473,29800.0
2010-05-03 10:00:00,24.3,24.53,24.25,24.39,35800.0,22.7192,22.9343,22.6725,22.8034,35800.0
2010-05-03 10:30:00,24.38,24.39,24.26,24.32,60000.0,22.794,22.8034,22.6818,22.7379,60000.0
2010-05-03 11:00:00,24.32,24.38,24.29,24.36,31400.0,22.7379,22.794,22.7099,22.7753,31400.0
2010-05-03 11:30:00,24.35,24.36,24.33,24.34,10400.0,22.766,22.7753,22.7473,22.7566,10400.0
2010-05-03 12:00:00,24.33,24.4,24.04,24.38,42200.0,22.7473,22.8127,22.4761,22.794,42200.0
2010-05-03 12:30:00,24.38,24.43,24.37,24.41,25400.0,22.794,22.8408,22.7847,22.8221,25400.0
2010-05-03 13:00:00,24.41,24.41,24.36,24.39,6200.0,22.8221,22.8221,22.7753,22.8034,6200.0
2010-05-03 13:30:00,24.4,24.41,24.39,24.4,11200.0,22.8127,22.8221,22.8034,22.8127,11200.0
2010-05-03 14:00:00,24.41,24.41,24.36,24.41,17200.0,22.8221,22.8221,22.7753,22.8221,17200.0
2010-05-03 14:30:00,24.4,24.4,24.34,24.36,28800.0,22.8127,22.8127,22.7566,22.7753,28800.0
2010-05-03 15:00:00,24.35,24.42,24.31,24.35,41000.0,22.766,22.8314,22.7286,22.766,41000.0
2010-05-03 15:30:00,24.35,24.42,24.33,24.39,94400.0,22.766,22.8314,22.7473,22.8034,94400.0
2010-05-04 09:30:00,24.07,24.09,23.45,23.68,73000.0,22.5042,22.5229,21.9245,22.1395,73000.0
2010-05-04 10:00:00,23.68,23.76,23.59,23.7,44800.0,22.1395,22.2143,22.0554,22.1582,44800.0
2010-05-04 10:30:00,23.7,23.71,23.59,23.59,26800.0,22.1582,22.1676,22.0554,22.0554,26800.0
2010-05-04 11:00:00,23.56,23.68,23.5,23.59,16000.0,22.0274,22.1395,21.9713,22.0554,16000.0
2010-05-04 11:30:00,23.57,23.7,23.56,23.67,19400.0,22.0367,22.1582,22.0274,22.1302,19400.0
2010-05-04 12:00:00,23.66,23.67,23.49,23.52,72200.0,22.1208,22.1302,21.9619,21.99,72200.0
2010-05-04 12:30:00,23.52,23.64,23.5,23.61,28800.0,21.99,22.1021,21.9713,22.0741,28800.0
2010-05-04 13:00:00,23.61,23.65,23.57,23.64,40600.0,22.0741,22.1115,22.0367,22.1021,40600.0
2010-05-04 13:30:00,23.64,23.7,23.59,23.6,28800.0,22.1021,22.1582,22.0554,22.0648,28800.0
2010-05-04 14:00:00,23.61,23.67,23.58,23.61,26200.0,22.0741,22.1302,22.0461,22.0741,26200.0
2010-05-04 14:30:00,23.61,23.66,23.55,23.64,18200.0,22.0741,22.1208,22.018,22.1021,18200.0
2010-05-04 15:00:00,23.67,23.74,23.63,23.66,63600.0,22.1302,22.1956,22.0928,22.1208,63600.0
2010-05-04 15:30:00,23.64,23.7,23.53,23.63,98000.0,22.1021,22.1582,21.9993,22.0928,98000.0
2010-05-05 09:30:00,23.41,23.5,23.09,23.47,42800.0,21.8871,21.9713,21.5879,21.9432,42800.0
2010-05-05 10:00:00,23.42,23.61,23.36,23.44,26000.0,21.8965,22.0741,21.8404,21.9152,26000.0
2010-05-05 10:30:00,23.44,23.65,23.42,23.63,38000.0,21.9152,22.1115,21.8965,22.0928,38000.0
2010-05-05 11:00:00,23.61,23.64,23.54,23.55,42600.0,22.0741,22.1021,22.0087,22.018,42600.0
2010-05-05 11:30:00,23.56,23.67,23.54,23.63,165400.0,22.0274,22.1302,22.0087,22.0928,165400.0
2010-05-05 12:00:00,23.63,23.65,23.5,23.52,29200.0,22.0928,22.1115,21.9713,21.99,29200.0
2010-05-05 12:30:00,23.53,23.59,23.4,23.45,17000.0,21.9993,22.0554,21.8778,21.9245,17000.0
2010-05-05 13:00:00,23.43,23.45,23.34,23.39,25600.0,21.9058,21.9245,21.8217,21.8684,25600.0
2010-05-05 13:30:00,23.39,23.44,23.36,23.43,28200.0,21.8684,21.9152,21.8404,21.9058,28200.0
2010-05-05 14:00:00,23.43,23.43,23.27,23.27,21000.0,21.9058,21.9058,21.7562,21.7562,21000.0
2010-05-05 14:30:00,23.27,23.27,23.08,23.16,44400.0,21.7562,21.7562,21.5786,21.6534,44400.0
2010-05-05 15:00:00,23.17,23.23,23.09,23.22,54400.0,21.6627,21.7188,21.5879,21.7095,54400.0
2010-05-05 15:30:00,23.21,23.25,23.11,23.21,95800.0,21.7001,21.7375,21.6066,21.7001,95800.0
2010-05-06 09:30:00,23.02,23.4,22.95,23.33,40800.0,21.5225,21.8778,21.457,21.8123,40800.0
2010-05-06 10:00:00,23.42,23.42,23.14,23.14,25600.0,21.8965,21.8965,21.6347,21.6347,25600.0
2010-05-06 10:30:00,23.14,23.2,23.02,23.06,81400.0,21.6347,21.6908,21.5225,21.5599,81400.0
2010-05-06 11:00:00,23.06,23.06,22.85,23.0,78200.0,21.5599,21.5599,21.3635,21.5038,78200.0
2010-05-06 11:30:00,22.99,23.0,22.86,22.96,31600.0,21.4944,21.5038,21.3729,21.4664,31600.0
2010-05-06 12:00:00,22.97,23.09,22.96,23.02,27800.0,21.4757,21.5879,21.4664,21.5225,27800.0
2010-05-06 12:30:00,23.02,23.04,22.8,22.86,26200.0,21.5225,21.5412,21.3168,21.3729,26200.0
2010-05-06 13:00:00,22.84,22.9,22.68,22.75,18400.0,21.3542,21.4103,21.2046,21.27,18400.0
2010-05-06 13:30:00,22.75,22.75,22.55,22.55,38200.0,21.27,21.27,21.0831,21.0831,38200.0
2010-05-06 14:00:00,22.56,22.57,22.09,22.2,63000.0,21.0924,21.1018,20.653,20.7558,63000.0
2010-05-06 14:30:00,22.23,22.56,21.38,22.41,99800.0,20.7839,21.0924,19.9892,20.9522,99800.0
2010-05-06 15:00:00,22.41,22.83,22.41,22.61,146800.0,20.9522,21.3448,20.9522,21.1392,146800.0
2010-05-06 15:30:00,22.61,22.81,22.53,22.6,238200.0,21.1392,21.3261,21.0644,21.1298,238200.0
2010-05-07 09:30:00,22.39,22.64,22.25,22.41,54600.0,20.9335,21.1672,20.8026,20.9522,54600.0
2010-05-07 10:00:00,22.41,22.46,21.76,21.86,46800.0,20.9522,20.9989,20.3444,20.4379,46800.0
2010-05-07 10:30:00,21.86,22.2,21.85,22.15,68000.0,20.4379,20.7558,20.4286,20.7091,68000.0
2010-05-07 11:00:00,22.13,22.51,22.07,22.22,40600.0,20.6904,21.0457,20.6343,20.7745,40600.0
2010-05-07 11:30:00,22.2,22.39,22.1,22.33,53600.0,20.7558,20.9335,20.6623,20.8774,53600.0
2010-05-07 12:00:00,22.3,22.58,22.24,22.34,52200.0,20.8493,21.1111,20.7932,20.8867,52200.0
2010-05-07 12:30:00,22.33,22.36,22.2,22.27,40200.0,20.8774,20.9054,20.7558,20.8213,40200.0
2010-05-07 13:00:00,22.26,22.33,22.11,22.14,24600.0,20.8119,20.8774,20.6717,20.6997,24600.0
2010-05-07 13:30:00,22.16,22.36,22.16,22.21,57600.0,20.7184,20.9054,20.7184,20.7652,57600.0
2010-05-07 14:00:00,22.22,22.25,22.08,22.11,35600.0,20.7745,20.8026,20.6436,20.6717,35600.0
2010-05-07 14:30:00,22.1,22.29,22.05,22.15,65600.0,20.6623,20.84,20.6156,20.7091,65600.0
2010-05-07 15:00:00,22.12,22.17,22.0,22.1,71600.0,20.681,20.7278,20.5688,20.6623,71600.0
2010-05-07 15:30:00,22.11,22.18,22.0,22.06,171200.0,20.6717,20.7371,20.5688,20.6249,171200.0
2010-05-10 09:30:00,22.96,23.1,22.82,23.03,91200.0,21.4664,21.5973,21.3355,21.5318,91200.0
2010-05-10 10:00:00,22.99,23.04,22.9,22.97,58800.0,21.4944,21.5412,21.4103,21.4757,58800.0
2010-05-10 10:30:00,22.96,23.02,22.91,22.97,74400.0,21.4664,21.5225,21.4196,21.4757,74400.0
2010-05-10 11:00:00,22.99,23.07,22.91,22.97,78800.0,21.4944,21.5692,21.4196,21.4757,78800.0
2010-05-10 11:30:00,22.98,23.05,22.95,23.04,63000.0,21.4851,21.5505,21.457,21.5412,63000.0
2010-05-10 12:00:00,23.03,23.05,22.92,22.93,41200.0,21.5318,21.5505,21.429,21.4383,41200.0
2010-05-10 12:30:00,22.95,22.99,22.91,22.93,89600.0,21.457,21.4944,21.4196,21.4383,89600.0
2010-05-10 13:00:00,22.93,22.96,22.86,22.95,142000.0,21.4383,21.4664,21.3729,21.457,142000.0
2010-05-10 13:30:00,22.96,23.03,22.92,22.99,83000.0,21.4664,21.5318,21.429,21.4944,83000.0
2010-05-10 14:00:00,22.97,23.16,22.92,23.13,36800.0,21.4757,21.6534,21.429,21.6253,36800.0
2010-05-10 14:30:00,23.13,23.25,23.06,23.24,39200.0,21.6253,21.7375,21.5599,21.7282,39200.0
2010-05-10 15:00:00,23.24,23.3,23.18,23.26,47200.0,21.7282,21.7843,21.6721,21.7469,47200.0
2010-05-10 15:30:00,23.26,23.47,23.25,23.45,91600.0,21.7469,21.9432,21.7375,21.9245,91600.0
2010-05-11 09:30:00,23.23,23.47,23.06,23.25,46800.0,21.7188,21.9432,21.5599,21.7375,46800.0
2010-05-11 10:00:00,23.27,23.35,23.13,23.25,39600.0,21.7562,21.831,21.6253,21.7375,39600.0
2010-05-11 10:30:00,23.24,23.28,23.22,23.25,43000.0,21.7282,21.7656,21.7095,21.7375,43000.0
2010-05-11 11:00:00,23.25,23.42,23.21,23.38,45000.0,21.7375,21.8965,21.7001,21.8591,45000.0
2010-05-11 11:30:00,23.37,23.6,23.32,23.6,63000.0,21.8497,22.0648,21.803,22.0648,63000.0
2010-05-11 12:00:00,23.6,23.71,23.6,23.65,30600.0,22.0648,22.1676,22.0648,22.1115,30600.0
2010-05-11 12:30:00,23.65,23.75,23.61,23.71,21400.0,22.1115,22.205,22.0741,22.1676,21400.0
2010-05-11 13:00:00,23.72,23.75,23.63,23.65,41400.0,22.1769,22.205,22.0928,22.1115,41400.0
2010-05-11 13:30:00,23.67,23.7,23.59,23.68,153800.0,22.1302,22.1582,22.0554,22.1395,153800.0
2010-05-11 14:00:00,23.68,23.71,23.57,23.61,122200.0,22.1395,22.1676,22.0367,22.0741,122200.0
2010-05-11 14:30:00,23.62,23.67,23.5,23.64,142000.0,22.0835,22.1302,21.9713,22.1021,142000.0
2010-05-11 15:00:00,23.63,23.64,23.46,23.56,71400.0,22.0928,22.1021,21.9339,22.0274,71400.0
2010-05-11 15:30:00,23.57,23.63,23.52,23.57,81400.0,22.0367,22.0928,21.99,22.0367,81400.0
2010-05-12 09:30:00,23.63,23.91,23.58,23.91,36400.0,22.0928,22.3546,22.0461,22.3546,36400.0
2010-05-12 10:00:00,23.95,24.28,23.92,24.28,50000.0,22.392,22.7005,22.3639,22.7005,50000.0
2010-05-12 10:30:00,24.29,24.53,24.19,24.38,292800.0,22.7099,22.9343,22.6164,22.794,292800.0
2010-05-12 11:00:00,24.39,24.45,24.1,24.22,108600.0,22.8034,22.8595,22.5322,22.6444,108600.0
2010-05-12 11:30:00,24.22,24.45,24.2,24.43,63000.0,22.6444,22.8595,22.6257,22.8408,63000.0
2010-05-12 12:00:00,24.45,24.45,24.36,24.36,76000.0,22.8595,22.8595,22.7753,22.7753,76000.0
2010-05-12 12:30:00,24.4,24.46,24.33,24.45,59800.0,22.8127,22.8688,22.7473,22.8595,59800.0
2010-05-12 13:00:00,24.44,24.64,24.43,24.61,77800.0,22.8501,23.0371,22.8408,23.009,77800.0
2010-05-12 13:30:00,24.6,24.69,24.55,24.66,43400.0,22.9997,23.0838,22.953,23.0558,43400.0
2010-05-12 14:00:00,24.66,24.77,24.61,24.75,64400.0,23.0558,23.1586,23.009,23.1399,64400.0
2010-05-12 14:30:00,24.76,24.79,24.74,24.75,37000.0,23.1493,23.1773,23.1306,23.1399,37000.0
2010-05-12 15:00:00,24.74,24.77,24.63,24.74,160200.0,23.1306,23.1586,23.0277,23.1306,160200.0
2010-05-12 15:30:00,24.75,24.81,24.71,24.75,144800.0,23.1399,23.196,23.1025,23.1399,144800.0
2010-05-13 09:30:00,24.6,24.85,24.39,24.54,159600.0,23.0044,23.2382,22.808,22.9483,159600.0
2010-05-13 10:00:00,24.54,24.81,24.5,24.77,100400.0,22.9483,23.2008,22.9109,23.1634,100400.0
2010-05-13 10:30:00,24.79,24.8,24.62,24.62,30600.0,23.1821,23.1914,23.0231,23.0231,30600.0
2010-05-13 11:00:00,24.62,24.7,24.54,24.66,32000.0,23.0231,23.0979,22.9483,23.0605,32000.0
2010-05-13 11:30:00,24.66,24.67,24.6,24.65,57800.0,23.0605,23.0699,23.0044,23.0512,57800.0
2010-05-13 12:00:00,24.65,24.67,24.63,24.64,30800.0,23.0512,23.0699,23.0325,23.0418,30800.0
2010-05-13 12:30:00,24.65,24.67,24.61,24.64,67800.0,23.0512,23.0699,23.0138,23.0418,67800.0
2010-05-13 13:00:00,24.65,24.69,24.61,24.67,43400.0,23.0512,23.0886,23.0138,23.0699,43400.0
2010-05-13 13:30:00,24.66,24.75,24.65,24.68,41200.0,23.0605,23.1447,23.0512,23.0792,41200.0
2010-05-13 14:00:00,24.67,24.68,24.58,24.61,114400.0,23.0699,23.0792,22.9857,23.0138,114400.0
2010-05-13 14:30:00,24.63,24.63,24.57,24.6,67800.0,23.0325,23.0325,22.9764,23.0044,67800.0
2010-05-13 15:00:00,24.6,24.63,24.43,24.45,172400.0,23.0044,23.0325,22.8454,22.8641,172400.0
2010-05-13 15:30:00,24.46,24.52,24.33,24.42,156600.0,22.8735,22.9296,22.7519,22.8361,156600.0
2010-05-14 09:30:00,24.31,24.31,23.7,23.79,33600.0,22.7332,22.7332,22.1628,22.2469,33600.0
2010-05-14 10:00:00,23.75,23.81,23.63,23.69,37400.0,22.2095,22.2656,22.0973,22.1534,37400.0
2010-05-14 10:30:00,23.68,23.74,23.63,23.71,42200.0,22.1441,22.2002,22.0973,22.1721,42200.0
2010-05-14 11:00:00,23.7,23.73,23.46,23.51,33200.0,22.1628,22.1908,21.9383,21.9851,33200.0
2010-05-14 11:30:00,23.5,23.55,23.41,23.41,20000.0,21.9758,22.0225,21.8916,21.8916,20000.0
2010-05-14 12:00:00,23.42,23.43,23.29,23.4,26800.0,21.9009,21.9103,21.7794,21.8822,26800.0
2010-05-14 12:30:00,23.41,23.54,23.41,23.54,19000.0,21.8916,22.0132,21.8916,22.0132,19000.0
2010-05-14 13:00:00,23.54,23.56,23.46,23.46,31400.0,22.0132,22.0319,21.9383,21.9383,31400.0
2010-05-14 13:30:00,23.46,23.49,23.39,23.48,35600.0,21.9383,21.9664,21.8729,21.9571,35600.0
2010-05-14 14:00:00,23.45,23.47,23.32,23.36,32400.0,21.929,21.9477,21.8074,21.8448,32400.0
2010-05-14 14:30:00,23.36,23.4,23.28,23.3,94400.0,21.8448,21.8822,21.77,21.7887,94400.0
2010-05-14 15:00:00,23.29,23.33,23.24,23.31,61000.0,21.7794,21.8168,21.7326,21.7981,61000.0
2010-05-14 15:30:00,23.31,23.54,23.29,23.48,200400.0,21.7981,22.0132,21.7794,21.9571,200400.0
2010-05-17 09:30:00,23.5,23.82,23.47,23.53,30600.0,21.9758,22.275,21.9477,22.0038,30600.0
2010-05-17 10:00:00,23.52,23.58,23.43,23.57,20400.0,21.9945,22.0506,21.9103,22.0412,20400.0
2010-05-17 10:30:00,23.56,23.66,23.53,23.54,17000.0,22.0319,22.1254,22.0038,22.0132,17000.0
2010-05-17 11:00:00,23.53,23.53,23.26,23.28,13600.0,22.0038,22.0038,21.7513,21.77,13600.0
2010-05-17 11:30:00,23.28,23.28,23.12,23.13,17800.0,21.77,21.77,21.6204,21.6298,17800.0
2010-05-17 12:00:00,23.12,23.12,22.77,22.9,61800.0,21.6204,21.6204,21.2931,21.4147,61800.0
2010-05-17 12:30:00,22.88,23.02,22.83,22.86,33400.0,21.396,21.5269,21.3492,21.3773,33400.0
2010-05-17 13:00:00,22.87,23.0,22.85,22.91,25400.0,21.3866,21.5082,21.3679,21.424,25400.0
2010-05-17 13:30:00,22.95,22.98,22.73,22.82,82200.0,21.4614,21.4895,21.2557,21.3399,82200.0
2010-05-17 14:00:00,22.83,22.9,22.81,22.88,69400.0,21.3492,21.4147,21.3305,21.396,69400.0
2010-05-17 14:30:00,22.89,23.04,22.81,23.03,52200.0,21.4053,21.5456,21.3305,21.5362,52200.0
2010-05-17 15:00:00,23.03,23.16,22.95,23.04,53400.0,21.5362,21.6578,21.4614,21.5456,53400.0
2010-05-17 15:30:00,23.04,23.29,23.03,23.25,104000.0,21.5456,21.7794,21.5362,21.742,104000.0
2010-05-18 09:30:00,23.56,23.63,23.47,23.54,26200.0,22.0319,22.0973,21.9477,22.0132,26200.0
2010-05-18 10:00:00,23.54,23.58,23.45,23.47,25600.0,22.0132,22.0506,21.929,21.9477,25600.0
2010-05-18 10:30:00,23.46,23.48,23.23,23.32,17600.0,21.9383,21.9571,21.7233,21.8074,17600.0
2010-05-18 11:00:00,23.36,23.44,23.34,23.44,26600.0,21.8448,21.9196,21.8261,21.9196,26600.0
2010-05-18 11:30:00,23.43,23.43,23.22,23.32,32000.0,21.9103,21.9103,21.7139,21.8074,32000.0
2010-05-18 12:00:00,23.32,23.35,23.17,23.35,16600.0,21.8074,21.8355,21.6672,21.8355,16600.0
2010-05-18 12:30:00,23.36,23.47,23.32,23.32,23600.0,21.8448,21.9477,21.8074,21.8074,23600.0
2010-05-18 13:00:00,23.31,23.35,23.12,23.28,21800.0,21.7981,21.8355,21.6204,21.77,21800.0
2010-05-18 13:30:00,23.27,23.27,23.1,23.13,25000.0,21.7607,21.7607,21.6017,21.6298,25000.0
2010-05-18 14:00:00,23.13,23.19,23.01,23.05,11800.0,21.6298,21.6859,21.5175,21.5549,11800.0
2010-05-18 14:30:00,23.02,23.03,22.85,22.9,23800.0,21.5269,21.5362,21.3679,21.4147,23800.0
2010-05-18 15:00:00,22.88,23.07,22.84,22.86,29400.0,21.396,21.5736,21.3586,21.3773,29400.0
2010-05-18 15:30:00,22.87,22.93,22.84,22.86,133600.0,21.3866,21.4427,21.3586,21.3773,133600.0
2010-05-19 09:30:00,22.8,22.97,22.73,22.73,19800.0,21.3212,21.4801,21.2557,21.2557,19800.0
2010-05-19 10:00:00,22.71,22.72,22.25,22.3,63800.0,21.237,21.2463,20.8068,20.8536,63800.0
2010-05-19 10:30:00,22.32,22.34,22.08,22.1,58000.0,20.8723,20.891,20.6479,20.6666,58000.0
2010-05-19 11:00:00,22.1,22.14,21.98,22.02,51400.0,20.6666,20.704,20.5543,20.5918,51400.0
2010-05-19 11:30:00,22.01,22.03,21.83,21.89,45600.0,20.5824,20.6011,20.4141,20.4702,45600.0
2010-05-19 12:00:00,21.91,22.13,21.87,22.1,56800.0,20.4889,20.6946,20.4515,20.6666,56800.0
2010-05-19 12:30:00,22.09,22.19,22.05,22.16,172000.0,20.6572,20.7507,20.6198,20.7227,172000.0
2010-05-19 13:00:00,22.18,22.31,22.13,22.28,46400.0,20.7414,20.8629,20.6946,20.8349,46400.0
2010-05-19 13:30:00,22.28,22.35,22.22,22.29,27400.0,20.8349,20.9003,20.7788,20.8442,27400.0
2010-05-19 14:00:00,22.3,22.36,22.18,22.25,42000.0,20.8536,20.9097,20.7414,20.8068,42000.0
2010-05-19 14:30:00,22.24,22.33,22.18,22.29,20600.0,20.7975,20.8816,20.7414,20.8442,20600.0
2010-05-19 15:00:00,22.29,22.31,22.13,22.25,38200.0,20.8442,20.8629,20.6946,20.8068,38200.0
2010-05-19 15:30:00,22.29,22.39,22.21,22.33,66600.0,20.8442,20.9378,20.7694,20.8816,66600.0
2010-05-20 09:30:00,21.77,21.87,21.41,21.63,63200.0,20.358,20.4515,20.0213,20.227,63200.0
2010-05-20 10:00:00,21.6,21.66,21.25,21.36,50000.0,20.199,20.2551,19.8717,19.9746,50000.0
2010-05-20 10:30:00,21.38,21.45,21.25,21.34,69200.0,19.9933,20.0587,19.8717,19.9559,69200.0
2010-05-20 11:00:00,21.36,21.7,21.35,21.69,170800.0,19.9746,20.2925,19.9652,20.2832,170800.0
2010-05-20 11:30:00,21.7,21.7,21.61,21.67,67600.0,20.2925,20.2925,20.2083,20.2645,67600.0
2010-05-20 12:00:00,21.66,21.67,21.5,21.58,96800.0,20.2551,20.2645,20.1055,20.1803,96800.0
2010-05-20 12:30:00,21.58,21.61,21.29,21.32,99200.0,20.1803,20.2083,19.9091,19.9372,99200.0
2010-05-20 13:00:00,21.29,21.67,21.28,21.55,81200.0,19.9091,20.2645,19.8997,20.1522,81200.0
2010-05-20 13:30:00,21.57,21.61,21.5,21.55,50400.0,20.1709,20.2083,20.1055,20.1522,50400.0
2010-05-20 14:00:00,21.55,21.8,21.48,21.68,59200.0,20.1522,20.386,20.0868,20.2738,59200.0
2010-05-20 14:30:00,21.68,21.94,21.64,21.78,61200.0,20.2738,20.5169,20.2364,20.3673,61200.0
2010-05-20 15:00:00,21.8,21.85,21.66,21.71,74600.0,20.386,20.4328,20.2551,20.3019,74600.0
2010-05-20 15:30:00,21.71,21.75,21.45,21.46,276800.0,20.3019,20.3393,20.0587,20.0681,276800.0
2010-05-21 09:30:00,21.13,21.86,20.96,21.77,166600.0,19.7595,20.4421,19.6005,20.358,166600.0
2010-05-21 10:00:00,21.77,22.12,21.63,21.63,196000.0,20.358,20.6853,20.227,20.227,196000.0
2010-05-21 10:30:00,21.63,21.75,21.6,21.69,57800.0,20.227,20.3393,20.199,20.2832,57800.0
2010-05-21 11:00:00,21.69,21.92,21.69,21.83,54400.0,20.2832,20.4982,20.2832,20.4141,54400.0
2010-05-21 11:30:00,21.82,21.97,21.78,21.88,33200.0,20.4047,20.545,20.3673,20.4608,33200.0
2010-05-21 12:00:00,21.89,21.89,21.68,21.79,49400.0,20.4702,20.4702,20.2738,20.3767,49400.0
2010-05-21 12:30:00,21.82,21.86,21.69,21.71,28000.0,20.4047,20.4421,20.2832,20.3019,28000.0
2010-05-21 13:00:00,21.71,21.73,21.57,21.6,40600.0,20.3019,20.3206,20.1709,20.199,40600.0
2010-05-21 13:30:00,21.61,21.69,21.59,21.68,52600.0,20.2083,20.2832,20.1896,20.2738,52600.0
2010-05-21 14:00:00,21.68,21.72,21.53,21.57,27800.0,20.2738,20.3112,20.1335,20.1709,27800.0
2010-05-21 14:30:00,21.57,21.61,21.43,21.5,49000.0,20.1709,20.2083,20.04,20.1055,49000.0
2010-05-21 15:00:00,21.51,21.59,21.43,21.51,64600.0,20.1148,20.1896,20.04,20.1148,64600.0
2010-05-21 15:30:00,21.53,21.77,21.45,21.75,154000.0,20.1335,20.358,20.0587,20.3393,154000.0
2010-05-24 09:30:00,21.7,21.77,21.54,21.59,23600.0,20.2925,20.358,20.1429,20.1896,23600.0
2010-05-24 10:00:00,21.59,21.86,21.59,21.8,18200.0,20.1896,20.4421,20.1896,20.386,18200.0
2010-05-24 10:30:00,21.82,21.92,21.82,21.82,14200.0,20.4047,20.4982,20.4047,20.4047,14200.0
2010-05-24 11:00:00,21.82,21.84,21.71,21.73,10400.0,20.4047,20.4234,20.3019,20.3206,10400.0
2010-05-24 11:30:00,21.78,21.84,21.76,21.84,7400.0,20.3673,20.4234,20.3486,20.4234,7400.0
2010-05-24 12:00:00,21.84,21.89,21.74,21.74,24200.0,20.4234,20.4702,20.3299,20.3299,24200.0
2010-05-24 12:30:00,21.75,21.8,21.65,21.7,46400.0,20.3393,20.386,20.2457,20.2925,46400.0
2010-05-24 13:00:00,21.7,21.74,21.61,21.65,15800.0,20.2925,20.3299,20.2083,20.2457,15800.0
2010-05-24 13:30:00,21.65,21.68,21.58,21.61,17400.0,20.2457,20.2738,20.1803,20.2083,17400.0
2010-05-24 14:00:00,21.63,21.68,21.6,21.61,34200.0,20.227,20.2738,20.199,20.2083,34200.0
2010-05-24 14:30:00,21.62,21.66,21.56,21.6,52200.0,20.2177,20.2551,20.1616,20.199,52200.0
2010-05-24 15:00:00,21.59,21.59,21.47,21.54,47400.0,20.1896,20.1896,20.0774,20.1429,47400.0
2010-05-24 15:30:00,21.54,21.63,21.36,21.4,128000.0,20.1429,20.227,19.9746,20.012,128000.0
2010-05-25 09:30:00,20.83,21.05,20.56,20.63,77600.0,19.4789,19.6847,19.2264,19.2919,77600.0
2010-05-25 10:00:00,20.62,20.87,20.61,20.8,38800.0,19.2826,19.5163,19.2732,19.4509,38800.0
2010-05-25 10:30:00,20.82,20.9,20.75,20.78,73000.0,19.4696,19.5444,19.4041,19.4322,73000.0
2010-05-25 11:00:00,20.86,20.92,20.81,20.89,41400.0,19.507,19.5631,19.4602,19.535,41400.0
2010-05-25 11:30:00,20.87,21.01,20.83,21.0,13000.0,19.5163,19.6473,19.4789,19.6379,13000.0
2010-05-25 12:00:00,21.0,21.09,20.96,20.96,14000.0,19.6379,19.7221,19.6005,19.6005,14000.0
2010-05-25 12:30:00,20.95,20.95,20.83,20.89,33200.0,19.5912,19.5912,19.4789,19.535,33200.0
2010-05-25 13:00:00,20.87,20.9,20.83,20.85,34000.0,19.5163,19.5444,19.4789,19.4976,34000.0
2010-05-25 13:30:00,20.86,20.87,20.79,20.79,26400.0,19.507,19.5163,19.4415,19.4415,26400.0
2010-05-25 14:00:00,20.82,20.89,20.78,20.83,148200.0,19.4696,19.535,19.4322,19.4789,148200.0
2010-05-25 14:30:00,20.83,20.91,20.77,20.85,256000.0,19.4789,19.5537,19.4228,19.4976,256000.0
2010-05-25 15:00:00,20.84,21.12,20.84,21.11,95600.0,19.4883,19.7501,19.4883,19.7408,95600.0
2010-05-25 15:30:00,21.11,21.18,21.06,21.18,216000.0,19.7408,19.8062,19.694,19.8062,216000.0
2010-05-26 09:30:00,21.35,21.53,21.3,21.5,99400.0,19.9652,20.1335,19.9185,20.1055,99400.0
2010-05-26 10:00:00,21.5,21.61,21.5,21.57,38200.0,20.1055,20.2083,20.1055,20.1709,38200.0
2010-05-26 10:30:00,21.58,21.76,21.56,21.6,26400.0,20.1803,20.3486,20.1616,20.199,26400.0
2010-05-26 11:00:00,21.59,21.61,21.43,21.52,44600.0,20.1896,20.2083,20.04,20.1242,44600.0
2010-05-26 11:30:00,21.5,21.54,21.41,21.5,24800.0,20.1055,20.1429,20.0213,20.1055,24800.0
2010-05-26 12:00:00,21.53,21.58,21.5,21.54,34400.0,20.1335,20.1803,20.1055,20.1429,34400.0
2010-05-26 12:30:00,21.53,21.59,21.49,21.53,26200.0,20.1335,20.1896,20.0961,20.1335,26200.0
2010-05-26 13:00:00,21.55,21.58,21.48,21.54,28800.0,20.1522,20.1803,20.0868,20.1429,28800.0
2010-05-26 13:30:00,21.53,21.59,21.51,21.52,25600.0,20.1335,20.1896,20.1148,20.1242,25600.0
2010-05-26 14:00:00,21.52,21.56,21.42,21.48,57400.0,20.1242,20.1616,20.0307,20.0868,57400.0
2010-05-26 14:30:00,21.49,21.5,21.3,21.36,33000.0,20.0961,20.1055,19.9185,19.9746,33000.0
2010-05-26 15:00:00,21.4,21.44,21.05,21.14,70400.0,20.012,20.0494,19.6847,19.7688,70400.0
2010-05-26 15:30:00,21.1,21.23,21.08,21.14,214400.0,19.7314,19.853,19.7127,19.7688,214400.0
2010-05-27 09:30:00,21.6,21.66,21.46,21.56,38200.0,20.199,20.2551,20.0681,20.1616,38200.0
2010-05-27 10:00:00,21.56,21.67,21.52,21.64,33400.0,20.1616,20.2645,20.1242,20.2364,33400.0
2010-05-27 10:30:00,21.66,21.71,21.54,21.61,71000.0,20.2551,20.3019,20.1429,20.2083,71000.0
2010-05-27 11:00:00,21.6,21.65,21.54,21.59,51800.0,20.199,20.2457,20.1429,20.1896,51800.0
2010-05-27 11:30:00,21.6,21.6,21.48,21.5,65600.0,20.199,20.199,20.0868,20.1055,65600.0
2010-05-27 12:00:00,21.5,21.61,21.49,21.58,38800.0,20.1055,20.2083,20.0961,20.1803,38800.0
2010-05-27 12:30:00,21.58,21.63,21.57,21.61,60400.0,20.1803,20.227,20.1709,20.2083,60400.0
2010-05-27 13:00:00,21.62,21.68,21.56,21.66,26200.0,20.2177,20.2738,20.1616,20.2551,26200.0
2010-05-27 13:30:00,21.68,21.7,21.6,21.66,41400.0,20.2738,20.2925,20.199,20.2551,41400.0
2010-05-27 14:00:00,21.66,21.84,21.65,21.84,40800.0,20.2551,20.4234,20.2457,20.4234,40800.0
2010-05-27 14:30:00,21.84,21.86,21.8,21.85,59400.0,20.4234,20.4421,20.386,20.4328,59400.0
2010-05-27 15:00:00,21.84,21.89,21.8,21.88,73200.0,20.4234,20.4702,20.386,20.4608,73200.0
2010-05-27 15:30:00,21.86,22.06,21.85,22.06,109200.0,20.4421,20.6292,20.4328,20.6292,109200.0
2010-05-28 09:30:00,22.07,22.07,21.64,21.64,44400.0,20.6385,20.6385,20.2364,20.2364,44400.0
2010-05-28 10:00:00,21.68,21.86,21.67,21.7,24600.0,20.2738,20.4421,20.2645,20.2925,24600.0
2010-05-28 10:30:00,21.68,21.78,21.58,21.63,16800.0,20.2738,20.3673,20.1803,20.227,16800.0
2010-05-28 11:00:00,21.62,21.65,21.48,21.53,32400.0,20.2177,20.2457,20.0868,20.1335,32400.0
2010-05-28 11:30:00,21.57,21.65,21.52,21.61,14200.0,20.1709,20.2457,20.1242,20.2083,14200.0
2010-05-28 12:00:00,21.67,21.77,21.6,21.75,17800.0,20.2645,20.358,20.199,20.3393,17800.0
2010-05-28 12:30:00,21.75,21.78,21.5,21.6,34800.0,20.3393,20.3673,20.1055,20.199,34800.0
2010-05-28 13:00:00,21.63,21.64,21.56,21.61,9000.0,20.227,20.2364,20.1616,20.2083,9000.0
2010-05-28 13:30:00,21.62,21.62,21.45,21.45,12000.0,20.2177,20.2177,20.0587,20.0587,12000.0
2010-05-28 14:00:00,21.42,21.52,21.36,21.52,17200.0,20.0307,20.1242,19.9746,20.1242,17200.0
2010-05-28 14:30:00,21.53,21.74,21.5,21.59,24000.0,20.1335,20.3299,20.1055,20.1896,24000.0
2010-05-28 15:00:00,21.61,21.81,21.61,21.8,35200.0,20.2083,20.3954,20.2083,20.386,35200.0
2010-05-28 15:30:00,21.78,21.86,21.65,21.67,107400.0,20.3673,20.4421,20.2457,20.2645,107400.0
2010-06-01 09:30:00,21.46,21.47,21.25,21.41,15400.0,20.0681,20.0774,19.8717,20.0213,15400.0
2010-06-01 10:00:00,21.45,21.8,21.45,21.74,19600.0,20.0587,20.386,20.0587,20.3299,19600.0
2010-06-01 10:30:00,21.75,21.8,21.6,21.64,16400.0,20.3393,20.386,20.199,20.2364,16400.0
2010-06-01 11:00:00,21.61,21.61,21.49,21.54,7400.0,20.2083,20.2083,20.0961,20.1429,7400.0
2010-06-01 11:30:00,21.55,21.56,21.29,21.32,14200.0,20.1522,20.1616,19.9091,19.9372,14200.0
2010-06-01 12:00:00,21.38,21.44,21.36,21.44,6800.0,19.9933,20.0494,19.9746,20.0494,6800.0
2010-06-01 12:30:00,21.47,21.48,21.35,21.36,7200.0,20.0774,20.0868,19.9652,19.9746,7200.0
2010-06-01 13:00:00,21.36,21.57,21.36,21.56,15400.0,19.9746,20.1709,19.9746,20.1616,15400.0
2010-06-01 13:30:00,21.56,21.62,21.42,21.42,23600.0,20.1616,20.2177,20.0307,20.0307,23600.0
2010-06-01 14:00:00,21.41,21.44,21.33,21.39,14000.0,20.0213,20.0494,19.9465,20.0026,14000.0
2010-06-01 14:30:00,21.41,21.5,21.36,21.43,28200.0,20.0213,20.1055,19.9746,20.04,28200.0
2010-06-01 15:00:00,21.42,21.42,21.14,21.21,33000.0,20.0307,20.0307,19.7688,19.8343,33000.0
2010-06-01 15:30:00,21.21,21.27,20.97,20.98,81600.0,19.8343,19.8904,19.6099,19.6192,81600.0
2010-06-02 09:30:00,21.09,21.15,20.93,21.09,16400.0,19.7221,19.7782,19.5724,19.7221,16400.0
2010-06-02 10:00:00,21.08,21.2,21.04,21.14,29400.0,19.7127,19.8249,19.6753,19.7688,29400.0
2010-06-02 10:30:00,21.14,21.19,21.1,21.18,26800.0,19.7688,19.8156,19.7314,19.8062,26800.0
2010-06-02 11:00:00,21.18,21.21,21.12,21.15,30400.0,19.8062,19.8343,19.7501,19.7782,30400.0
2010-06-02 11:30:00,21.15,21.27,21.13,21.24,28000.0,19.7782,19.8904,19.7595,19.8623,28000.0
2010-06-02 12:00:00,21.24,21.28,21.19,21.24,19600.0,19.8623,19.8997,19.8156,19.8623,19600.0
2010-06-02 12:30:00,21.25,21.33,21.24,21.31,15200.0,19.8717,19.9465,19.8623,19.9278,15200.0
2010-06-02 13:00:00,21.33,21.39,21.25,21.28,29400.0,19.9465,20.0026,19.8717,19.8997,29400.0
2010-06-02 13:30:00,21.26,21.29,21.22,21.24,9400.0,19.881,19.9091,19.8436,19.8623,9400.0
2010-06-02 14:00:00,21.24,21.24,21.11,21.18,26600.0,19.8623,19.8623,19.7408,19.8062,26600.0
2010-06-02 14:30:00,21.18,21.35,21.16,21.31,34200.0,19.8062,19.9652,19.7875,19.9278,34200.0
2010-06-02 15:00:00,21.32,21.4,21.32,21.34,58200.0,19.9372,20.012,19.9372,19.9559,58200.0
2010-06-02 15:30:00,21.34,21.53,21.29,21.52,111200.0,19.9559,20.1335,19.9091,20.1242,111200.0
2010-06-03 09:30:00,21.5,21.86,21.5,21.79,33600.0,20.1055,20.4421,20.1055,20.3767,33600.0
2010-06-03 10:00:00,21.77,21.83,21.61,21.65,23000.0,20.358,20.4141,20.2083,20.2457,23000.0
2010-06-03 10:30:00,21.61,21.68,21.59,21.65,12200.0,20.2083,20.2738,20.1896,20.2457,12200.0
2010-06-03 11:00:00,21.67,21.77,21.63,21.63,12600.0,20.2645,20.358,20.227,20.227,12600.0
2010-06-03 11:30:00,21.63,21.73,21.63,21.71,20200.0,20.227,20.3206,20.227,20.3019,20200.0
2010-06-03 12:00:00,21.72,21.72,21.55,21.62,69400.0,20.3112,20.3112,20.1522,20.2177,69400.0
2010-06-03 12:30:00,21.62,21.73,21.62,21.72,43400.0,20.2177,20.3206,20.2177,20.3112,43400.0
2010-06-03 13:00:00,21.73,21.75,21.68,21.75,94400.0,20.3206,20.3393,20.2738,20.3393,94400.0
2010-06-03 13:30:00,21.78,21.8,21.68,21.73,44400.0,20.3673,20.386,20.2738,20.3206,44400.0
2010-06-03 14:00:00,21.74,21.86,21.73,21.85,22000.0,20.3299,20.4421,20.3206,20.4328,22000.0
2010-06-03 14:30:00,21.83,21.95,21.81,21.91,15000.0,20.4141,20.5263,20.3954,20.4889,15000.0
2010-06-03 15:00:00,21.91,22.0,21.85,22.0,35400.0,20.4889,20.573,20.4328,20.573,35400.0
2010-06-03 15:30:00,22.01,22.08,21.93,22.05,126200.0,20.5824,20.6479,20.5076,20.6198,126200.0
2010-06-04 09:30:00,21.3,21.63,21.3,21.6,65400.0,19.9185,20.227,19.9185,20.199,65400.0
2010-06-04 10:00:00,21.59,21.7,21.58,21.7,105000.0,20.1896,20.2925,20.1803,20.2925,105000.0
2010-06-04 10:30:00,21.7,21.73,21.64,21.64,45000.0,20.2925,20.3206,20.2364,20.2364,45000.0
2010-06-04 11:00:00,21.64,21.72,21.63,21.67,99800.0,20.2364,20.3112,20.227,20.2645,99800.0
2010-06-04 11:30:00,21.66,21.73,21.65,21.68,63800.0,20.2551,20.3206,20.2457,20.2738,63800.0
2010-06-04 12:00:00,21.68,21.68,21.64,21.67,156200.0,20.2738,20.2738,20.2364,20.2645,156200.0
2010-06-04 12:30:00,21.66,21.67,21.61,21.66,35800.0,20.2551,20.2645,20.2083,20.2551,35800.0
2010-06-04 13:00:00,21.66,21.67,21.61,21.61,33400.0,20.2551,20.2645,20.2083,20.2083,33400.0
2010-06-04 13:30:00,21.61,21.65,21.53,21.55,37800.0,20.2083,20.2457,20.1335,20.1522,37800.0
2010-06-04 14:00:00,21.56,21.57,21.34,21.34,101400.0,20.1616,20.1709,19.9559,19.9559,101400.0
2010-06-04 14:30:00,21.32,21.34,21.08,21.09,267000.0,19.9372,19.9559,19.7127,19.7221,267000.0
2010-06-04 15:00:00,21.11,21.17,21.04,21.06,97200.0,19.7408,19.7969,19.6753,19.694,97200.0
2010-06-04 15:30:00,21.07,21.14,20.9,21.0,162800.0,19.7034,19.7688,19.5444,19.6379,162800.0
2010-06-07 09:30:00,21.11,21.11,20.68,20.9,27800.0,19.7408,19.7408,19.3387,19.5444,27800.0
2010-06-07 10:00:00,20.84,21.03,20.81,20.91,24600.0,19.4883,19.666,19.4602,19.5537,24600.0
2010-06-07 10:30:00,20.91,20.91,20.56,20.61,25200.0,19.5537,19.5537,19.2264,19.2732,25200.0
2010-06-07 11:00:00,20.6,20.67,20.5,20.57,19800.0,19.2639,19.3293,19.1703,19.2358,19800.0
2010-06-07 11:30:00,20.56,20.73,20.54,20.72,22200.0,19.2264,19.3854,19.2077,19.3761,22200.0
2010-06-07 12:00:00,20.73,20.8,20.67,20.67,49000.0,19.3854,19.4509,19.3293,19.3293,49000.0
2010-06-07 12:30:00,20.67,20.81,20.66,20.79,31400.0,19.3293,19.4602,19.32,19.4415,31400.0
2010-06-07 13:00:00,20.75,20.88,20.72,20.84,31400.0,19.4041,19.5257,19.3761,19.4883,31400.0
2010-06-07 13:30:00,20.85,20.88,20.72,20.75,45400.0,19.4976,19.5257,19.3761,19.4041,45400.0
2010-06-07 14:00:00,20.71,20.8,20.71,20.75,69200.0,19.3667,19.4509,19.3667,19.4041,69200.0
2010-06-07 14:30:00,20.75,20.76,20.62,20.68,76800.0,19.4041,19.4135,19.2826,19.3387,76800.0
2010-06-07 15:00:00,20.68,20.76,20.48,20.48,58800.0,19.3387,19.4135,19.1516,19.1516,58800.0
2010-06-07 15:30:00,20.45,20.56,20.38,20.39,88200.0,19.1236,19.2264,19.0581,19.0675,88200.0
2010-06-08 09:30:00,20.41,20.7,20.32,20.32,17600.0,19.0862,19.3574,19.002,19.002,17600.0
2010-06-08 10:00:00,20.34,20.48,20.28,20.34,30000.0,19.0207,19.1516,18.9646,19.0207,30000.0
2010-06-08 10:30:00,20.35,20.39,20.22,20.39,40200.0,19.0301,19.0675,18.9085,19.0675,40200.0
2010-06-08 11:00:00,20.38,20.46,20.19,20.43,56000.0,19.0581,19.1329,18.8804,19.1049,56000.0
2010-06-08 11:30:00,20.41,20.56,20.41,20.52,15400.0,19.0862,19.2264,19.0862,19.189,15400.0
2010-06-08 12:00:00,20.53,20.57,20.31,20.33,15200.0,19.1984,19.2358,18.9927,19.0114,15200.0
2010-06-08 12:30:00,20.34,20.49,20.33,20.48,15800.0,19.0207,19.161,19.0114,19.1516,15800.0
2010-06-08 13:00:00,20.5,20.51,20.4,20.4,42200.0,19.1703,19.1797,19.0768,19.0768,42200.0
2010-06-08 13:30:00,20.42,20.47,20.28,20.38,47400.0,19.0955,19.1423,18.9646,19.0581,47400.0
2010-06-08 14:00:00,20.41,20.46,20.27,20.46,38600.0,19.0862,19.1329,18.9553,19.1329,38600.0
2010-06-08 14:30:00,20.42,20.51,20.4,20.43,54200.0,19.0955,19.1797,19.0768,19.1049,54200.0
2010-06-08 15:00:00,20.42,20.54,20.35,20.52,75400.0,19.0955,19.2077,19.0301,19.189,75400.0
2010-06-08 15:30:00,20.53,20.68,20.48,20.63,70800.0,19.1984,19.3387,19.1516,19.2919,70800.0
2010-06-09 09:30:00,20.82,21.05,20.79,20.96,34000.0,19.4696,19.6847,19.4415,19.6005,34000.0
2010-06-09 10:00:00,20.99,21.05,20.89,21.0,39200.0,19.6286,19.6847,19.535,19.6379,39200.0
2010-06-09 10:30:00,21.02,21.15,20.86,21.14,92800.0,19.6566,19.7782,19.507,19.7688,92800.0
2010-06-09 11:00:00,21.15,21.44,21.07,21.42,92000.0,19.7782,20.0494,19.7034,20.0307,92000.0
2010-06-09 11:30:00,21.45,21.48,21.27,21.31,20400.0,20.0587,20.0868,19.8904,19.9278,20400.0
2010-06-09 12:00:00,21.3,21.3,21.2,21.25,8800.0,19.9185,19.9185,19.8249,19.8717,8800.0
2010-06-09 12:30:00,21.24,21.27,21.16,21.18,15200.0,19.8623,19.8904,19.7875,19.8062,15200.0
2010-06-09 13:00:00,21.16,21.18,21.1,21.11,11600.0,19.7875,19.8062,19.7314,19.7408,11600.0
2010-06-09 13:30:00,21.12,21.14,21.05,21.14,13000.0,19.7501,19.7688,19.6847,19.7688,13000.0
2010-06-09 14:00:00,21.18,21.2,21.05,21.18,54000.0,19.8062,19.8249,19.6847,19.8062,54000.0
2010-06-09 14:30:00,21.18,21.22,20.98,20.98,52000.0,19.8062,19.8436,19.6192,19.6192,52000.0
2010-06-09 15:00:00,20.95,21.05,20.78,20.95,46000.0,19.5912,19.6847,19.4322,19.5912,46000.0
2010-06-09 15:30:00,20.95,20.95,20.72,20.82,105400.0,19.5912,19.5912,19.3761,19.4696,105400.0
2010-06-10 09:30:00,21.25,21.52,21.25,21.5,25600.0,19.8717,20.1242,19.8717,20.1055,25600.0
2010-06-10 10:00:00,21.52,21.74,21.52,21.66,37200.0,20.1242,20.3299,20.1242,20.2551,37200.0
2010-06-10 10:30:00,21.7,21.77,21.61,21.63,58200.0,20.2925,20.358,20.2083,20.227,58200.0
2010-06-10 11:00:00,21.61,21.73,21.61,21.64,31600.0,20.2083,20.3206,20.2083,20.2364,31600.0
2010-06-10 11:30:00,21.63,21.63,21.5,21.54,15600.0,20.227,20.227,20.1055,20.1429,15600.0
2010-06-10 12:00:00,21.58,21.58,21.47,21.54,12600.0,20.1803,20.1803,20.0774,20.1429,12600.0
2010-06-10 12:30:00,21.54,21.57,21.38,21.42,18800.0,20.1429,20.1709,19.9933,20.0307,18800.0
2010-06-10 13:00:00,21.4,21.43,21.36,21.41,21000.0,20.012,20.04,19.9746,20.0213,21000.0
2010-06-10 13:30:00,21.43,21.52,21.43,21.48,10000.0,20.04,20.1242,20.04,20.0868,10000.0
2010-06-10 14:00:00,21.47,21.49,21.39,21.47,17600.0,20.0774,20.0961,20.0026,20.0774,17600.0
2010-06-10 14:30:00,21.46,21.59,21.46,21.57,35200.0,20.0681,20.1896,20.0681,20.1709,35200.0
2010-06-10 15:00:00,21.58,21.7,21.54,21.62,41200.0,20.1803,20.2925,20.1429,20.2177,41200.0
2010-06-10 15:30:00,21.63,21.68,21.59,21.67,97400.0,20.227,20.2738,20.1896,20.2645,97400.0
2010-06-11 09:30:00,21.34,21.78,21.23,21.78,19400.0,19.9559,20.3673,19.853,20.3673,19400.0
2010-06-11 10:00:00,21.82,21.91,21.74,21.83,33200.0,20.4047,20.4889,20.3299,20.4141,33200.0
2010-06-11 10:30:00,21.88,21.88,21.7,21.71,16200.0,20.4608,20.4608,20.2925,20.3019,16200.0
2010-06-11 11:00:00,21.66,21.7,21.51,21.55,40000.0,20.2551,20.2925,20.1148,20.1522,40000.0
2010-06-11 11:30:00,21.53,21.64,21.5,21.64,24600.0,20.1335,20.2364,20.1055,20.2364,24600.0
2010-06-11 12:00:00,21.63,21.67,21.5,21.56,59200.0,20.227,20.2645,20.1055,20.1616,59200.0
2010-06-11 12:30:00,21.57,21.62,21.53,21.61,9000.0,20.1709,20.2177,20.1335,20.2083,9000.0
2010-06-11 13:00:00,21.64,21.69,21.61,21.67,12600.0,20.2364,20.2832,20.2083,20.2645,12600.0
2010-06-11 13:30:00,21.68,21.68,21.52,21.54,14200.0,20.2738,20.2738,20.1242,20.1429,14200.0
2010-06-11 14:00:00,21.52,21.55,21.4,21.41,23000.0,20.1242,20.1522,20.012,20.0213,23000.0
2010-06-11 14:30:00,21.42,21.54,21.41,21.45,23400.0,20.0307,20.1429,20.0213,20.0587,23400.0
2010-06-11 15:00:00,21.47,21.53,21.42,21.51,17000.0,20.0774,20.1335,20.0307,20.1148,17000.0
2010-06-11 15:30:00,21.5,21.67,21.5,21.66,44000.0,20.1055,20.2645,20.1055,20.2551,44000.0
2010-06-14 09:30:00,21.83,22.04,21.79,21.99,24000.0,20.4141,20.6105,20.3767,20.5637,24000.0
2010-06-14 10:00:00,21.99,22.11,21.89,22.1,22600.0,20.5637,20.6759,20.4702,20.6666,22600.0
2010-06-14 10:30:00,22.1,22.1,21.98,22.09,20600.0,20.6666,20.6666,20.5543,20.6572,20600.0
2010-06-14 11:00:00,22.07,22.22,22.07,22.15,8000.0,20.6385,20.7788,20.6385,20.7133,8000.0
2010-06-14 11:30:00,22.11,22.18,22.1,22.1,22800.0,20.6759,20.7414,20.6666,20.6666,22800.0
2010-06-14 12:00:00,22.1,22.13,22.06,22.11,11000.0,20.6666,20.6946,20.6292,20.6759,11000.0
2010-06-14 12:30:00,22.1,22.17,22.01,22.02,54800.0,20.6666,20.732,20.5824,20.5918,54800.0
2010-06-14 13:00:00,22.02,22.04,21.94,22.01,39200.0,20.5918,20.6105,20.5169,20.5824,39200.0
2010-06-14 13:30:00,22.0,22.08,21.94,21.94,6400.0,20.573,20.6479,20.5169,20.5169,6400.0
2010-06-14 14:00:00,21.91,21.93,21.8,21.9,10800.0,20.4889,20.5076,20.386,20.4795,10800.0
2010-06-14 14:30:00,21.82,21.92,21.8,21.92,40000.0,20.4047,20.4982,20.386,20.4982,40000.0
2010-06-14 15:00:00,21.93,21.99,21.88,21.92,27000.0,20.5076,20.5637,20.4608,20.4982,27000.0
2010-06-14 15:30:00,21.92,21.92,21.71,21.78,54000.0,20.4982,20.4982,20.3019,20.3673,54000.0
2010-06-15 09:30:00,21.97,22.07,21.9,22.03,11800.0,20.545,20.6385,20.4795,20.6011,11800.0
2010-06-15 10:00:00,22.0,22.0,21.85,21.92,21200.0,20.573,20.573,20.4328,20.4982,21200.0
2010-06-15 10:30:00,21.89,22.04,21.85,22.02,38600.0,20.4702,20.6105,20.4328,20.5918,38600.0
2010-06-15 11:00:00,22.04,22.12,21.96,22.08,31600.0,20.6105,20.6853,20.5356,20.6479,31600.0
2010-06-15 11:30:00,22.06,22.14,22.0,22.05,23600.0,20.6292,20.704,20.573,20.6198,23600.0
2010-06-15 12:00:00,22.03,22.15,22.03,22.11,15800.0,20.6011,20.7133,20.6011,20.6759,15800.0
2010-06-15 12:30:00,22.13,22.13,22.03,22.09,13600.0,20.6946,20.6946,20.6011,20.6572,13600.0
2010-06-15 13:00:00,22.13,22.23,22.05,22.16,37400.0,20.6946,20.7881,20.6198,20.7227,37400.0
2010-06-15 13:30:00,22.19,22.23,22.15,22.2,48200.0,20.7507,20.7881,20.7133,20.7601,48200.0
2010-06-15 14:00:00,22.2,22.34,22.2,22.34,15200.0,20.7601,20.891,20.7601,20.891,15200.0
2010-06-15 14:30:00,22.33,22.33,22.26,22.28,10600.0,20.8816,20.8816,20.8162,20.8349,10600.0
2010-06-15 15:00:00,22.29,22.4,22.26,22.4,9000.0,20.8442,20.9471,20.8162,20.9471,9000.0
2010-06-15 15:30:00,22.4,22.44,22.32,22.4,54000.0,20.9471,20.9845,20.8723,20.9471,54000.0
2010-06-16 09:30:00,22.27,22.47,22.18,22.44,21200.0,20.8255,21.0126,20.7414,20.9845,21200.0
2010-06-16 10:00:00,22.5,22.5,22.35,22.4,16800.0,21.0406,21.0406,20.9003,20.9471,16800.0
2010-06-16 10:30:00,22.38,22.41,22.26,22.36,16800.0,20.9284,20.9565,20.8162,20.9097,16800.0
2010-06-16 11:00:00,22.35,22.43,22.31,22.43,18200.0,20.9003,20.9752,20.8629,20.9752,18200.0
2010-06-16 11:30:00,22.42,22.42,22.36,22.38,7200.0,20.9658,20.9658,20.9097,20.9284,7200.0
2010-06-16 12:00:00,22.4,22.49,22.38,22.44,3600.0,20.9471,21.0313,20.9284,20.9845,3600.0
2010-06-16 12:30:00,22.45,22.45,22.31,22.33,67600.0,20.9939,20.9939,20.8629,20.8816,67600.0
2010-06-16 13:00:00,22.34,22.4,22.3,22.37,14000.0,20.891,20.9471,20.8536,20.919,14000.0
2010-06-16 13:30:00,22.35,22.48,22.35,22.48,10800.0,20.9003,21.0219,20.9003,21.0219,10800.0
2010-06-16 14:00:00,22.5,22.55,22.46,22.49,17600.0,21.0406,21.0874,21.0032,21.0313,17600.0
2010-06-16 14:30:00,22.51,22.54,22.47,22.49,8400.0,21.05,21.078,21.0126,21.0313,8400.0
2010-06-16 15:00:00,22.49,22.49,22.27,22.33,34600.0,21.0313,21.0313,20.8255,20.8816,34600.0
2010-06-16 15:30:00,22.31,22.35,22.25,22.32,63800.0,20.8629,20.9003,20.8068,20.8723,63800.0
2010-06-17 09:30:00,22.35,22.47,22.35,22.47,18600.0,20.9003,21.0126,20.9003,21.0126,18600.0
2010-06-17 10:00:00,22.45,22.45,22.04,22.04,34800.0,20.9939,20.9939,20.6105,20.6105,34800.0
2010-06-17 10:30:00,22.01,22.04,21.95,21.97,23000.0,20.5824,20.6105,20.5263,20.545,23000.0
2010-06-17 11:00:00,21.96,22.08,21.93,22.07,9000.0,20.5356,20.6479,20.5076,20.6385,9000.0
2010-06-17 11:30:00,22.06,22.25,22.05,22.23,13200.0,20.6292,20.8068,20.6198,20.7881,13200.0
2010-06-17 12:00:00,22.21,22.21,22.1,22.1,15800.0,20.7694,20.7694,20.6666,20.6666,15800.0
2010-06-17 12:30:00,22.11,22.17,22.1,22.16,15000.0,20.6759,20.732,20.6666,20.7227,15000.0
2010-06-17 13:00:00,22.15,22.16,22.12,22.15,11800.0,20.7133,20.7227,20.6853,20.7133,11800.0
2010-06-17 13:30:00,22.18,22.3,22.18,22.3,8400.0,20.7414,20.8536,20.7414,20.8536,8400.0
2010-06-17 14:00:00,22.3,22.34,22.24,22.24,8800.0,20.8536,20.891,20.7975,20.7975,8800.0
2010-06-17 14:30:00,22.24,22.24,22.1,22.11,16800.0,20.7975,20.7975,20.6666,20.6759,16800.0
2010-06-17 15:00:00,22.11,22.11,21.98,22.0,35400.0,20.6759,20.6759,20.5543,20.573,35400.0
2010-06-17 15:30:00,22.0,22.21,22.0,22.15,58800.0,20.573,20.7694,20.573,20.7133,58800.0
2010-06-18 09:30:00,22.18,22.18,21.91,21.91,96600.0,20.7414,20.7414,20.4889,20.4889,96600.0
2010-06-18 10:00:00,21.91,22.1,21.9,22.1,21600.0,20.4889,20.6666,20.4795,20.6666,21600.0
2010-06-18 10:30:00,22.11,22.18,22.06,22.16,21200.0,20.6759,20.7414,20.6292,20.7227,21200.0
2010-06-18 11:00:00,22.17,22.18,22.02,22.03,32400.0,20.732,20.7414,20.5918,20.6011,32400.0
2010-06-18 11:30:00,22.03,22.03,21.98,21.98,9200.0,20.6011,20.6011,20.5543,20.5543,9200.0
2010-06-18 12:00:00,21.99,22.02,21.91,21.91,10000.0,20.5637,20.5918,20.4889,20.4889,10000.0
2010-06-18 12:30:00,21.9,21.9,21.85,21.88,17600.0,20.4795,20.4795,20.4328,20.4608,17600.0
2010-06-18 13:00:00,21.88,21.96,21.86,21.96,9800.0,20.4608,20.5356,20.4421,20.5356,9800.0
2010-06-18 13:30:00,21.96,22.01,21.95,21.95,11800.0,20.5356,20.5824,20.5263,20.5263,11800.0
2010-06-18 14:00:00,21.96,22.02,21.93,22.01,49200.0,20.5356,20.5918,20.5076,20.5824,49200.0
2010-06-18 14:30:00,22.0,22.03,21.96,21.97,28000.0,20.573,20.6011,20.5356,20.545,28000.0
2010-06-18 15:00:00,21.97,22.0,21.95,21.98,23200.0,20.545,20.573,20.5263,20.5543,23200.0
2010-06-18 15:30:00,21.99,22.05,21.97,21.99,84800.0,20.5637,20.6198,20.545,20.5637,84800.0
2010-06-21 09:30:00,22.34,22.48,22.18,22.48,23400.0,20.891,21.0219,20.7414,21.0219,23400.0
2010-06-21 10:00:00,22.5,22.54,22.42,22.43,15200.0,21.0406,21.078,20.9658,20.9752,15200.0
2010-06-21 10:30:00,22.44,22.44,22.25,22.25,34200.0,20.9845,20.9845,20.8068,20.8068,34200.0
2010-06-21 11:00:00,22.25,22.3,22.22,22.3,24400.0,20.8068,20.8536,20.7788,20.8536,24400.0
2010-06-21 11:30:00,22.34,22.34,22.16,22.2,14200.0,20.891,20.891,20.7227,20.7601,14200.0
2010-06-21 12:00:00,22.2,22.2,22.05,22.05,18000.0,20.7601,20.7601,20.6198,20.6198,18000.0
2010-06-21 12:30:00,22.06,22.15,22.06,22.15,13600.0,20.6292,20.7133,20.6292,20.7133,13600.0
2010-06-21 13:00:00,22.15,22.2,22.14,22.16,15000.0,20.7133,20.7601,20.704,20.7227,15000.0
2010-06-21 13:30:00,22.17,22.17,22.07,22.1,15200.0,20.732,20.732,20.6385,20.6666,15200.0
2010-06-21 14:00:00,22.09,22.2,22.07,22.12,21000.0,20.6572,20.7601,20.6385,20.6853,21000.0
2010-06-21 14:30:00,22.11,22.17,22.04,22.04,26400.0,20.6759,20.732,20.6105,20.6105,26400.0
2010-06-21 15:00:00,22.06,22.1,21.84,21.84,33400.0,20.6292,20.6666,20.4234,20.4234,33400.0
2010-06-21 15:30:00,21.84,21.88,21.73,21.82,93000.0,20.4234,20.4608,20.3206,20.4047,93000.0
2010-06-22 09:30:00,21.88,22.22,21.83,22.09,29000.0,20.4608,20.7788,20.4141,20.6572,29000.0
2010-06-22 10:00:00,22.08,22.08,21.72,21.79,33600.0,20.6479,20.6479,20.3112,20.3767,33600.0
2010-06-22 10:30:00,21.77,21.8,21.66,21.77,22400.0,20.358,20.386,20.2551,20.358,22400.0
2010-06-22 11:00:00,21.78,21.79,21.68,21.75,13000.0,20.3673,20.3767,20.2738,20.3393,13000.0
2010-06-22 11:30:00,21.76,21.88,21.76,21.77,12800.0,20.3486,20.4608,20.3486,20.358,12800.0
2010-06-22 12:00:00,21.75,21.8,21.74,21.74,8000.0,20.3393,20.386,20.3299,20.3299,8000.0
2010-06-22 12:30:00,21.73,21.73,21.67,21.72,11400.0,20.3206,20.3206,20.2645,20.3112,11400.0
2010-06-22 13:00:00,21.71,21.73,21.61,21.61,13400.0,20.3019,20.3206,20.2083,20.2083,13400.0
2010-06-22 13:30:00,21.6,21.75,21.56,21.63,90600.0,20.199,20.3393,20.1616,20.227,90600.0
2010-06-22 14:00:00,21.61,21.61,21.41,21.45,112400.0,20.2083,20.2083,20.0213,20.0587,112400.0
2010-06-22 14:30:00,21.42,21.48,21.24,21.28,58600.0,20.0307,20.0868,19.8623,19.8997,58600.0
2010-06-22 15:00:00,21.29,21.34,21.24,21.25,43400.0,19.9091,19.9559,19.8623,19.8717,43400.0
2010-06-22 15:30:00,21.23,21.25,21.11,21.15,106400.0,19.853,19.8717,19.7408,19.7782,106400.0
2010-06-23 09:30:00,21.07,21.11,20.74,20.81,70800.0,19.7034,19.7408,19.3948,19.4602,70800.0
2010-06-23 10:00:00,20.79,20.8,20.42,20.46,103200.0,19.4415,19.4509,19.0955,19.1329,103200.0
2010-06-23 10:30:00,20.46,20.68,20.46,20.62,79600.0,19.1329,19.3387,19.1329,19.2826,79600.0
2010-06-23 11:00:00,20.61,20.65,20.52,20.62,44000.0,19.2732,19.3106,19.189,19.2826,44000.0
2010-06-23 11:30:00,20.61,20.64,20.58,20.64,42200.0,19.2732,19.3013,19.2452,19.3013,42200.0
2010-06-23 12:00:00,20.63,20.67,20.56,20.66,27800.0,19.2919,19.3293,19.2264,19.32,27800.0
2010-06-23 12:30:00,20.66,20.75,20.64,20.67,75200.0,19.32,19.4041,19.3013,19.3293,75200.0
2010-06-23 13:00:00,20.68,20.8,20.68,20.77,34600.0,19.3387,19.4509,19.3387,19.4228,34600.0
2010-06-23 13:30:00,20.78,20.89,20.78,20.86,35400.0,19.4322,19.535,19.4322,19.507,35400.0
2010-06-23 14:00:00,20.86,20.9,20.75,20.89,55000.0,19.507,19.5444,19.4041,19.535,55000.0
2010-06-23 14:30:00,20.89,21.02,20.79,20.86,79200.0,19.535,19.6566,19.4415,19.507,79200.0
2010-06-23 15:00:00,20.84,20.98,20.79,20.93,77400.0,19.4883,19.6192,19.4415,19.5724,77400.0
2010-06-23 15:30:00,20.93,21.02,20.86,20.97,156200.0,19.5724,19.6566,19.507,19.6099,156200.0
2010-06-24 09:30:00,20.77,20.88,20.55,20.56,66600.0,19.4228,19.5257,19.2171,19.2264,66600.0
2010-06-24 10:00:00,20.54,20.84,20.52,20.84,20400.0,19.2077,19.4883,19.189,19.4883,20400.0
2010-06-24 10:30:00,20.83,20.86,20.58,20.66,25000.0,19.4789,19.507,19.2452,19.32,25000.0
2010-06-24 11:00:00,20.65,20.65,20.43,20.49,38000.0,19.3106,19.3106,19.1049,19.161,38000.0
2010-06-24 11:30:00,20.49,20.66,20.49,20.6,37200.0,19.161,19.32,19.161,19.2639,37200.0
2010-06-24 12:00:00,20.61,20.72,20.59,20.59,15800.0,19.2732,19.3761,19.2545,19.2545,15800.0
2010-06-24 12:30:00,20.6,20.65,20.5,20.6,12200.0,19.2639,19.3106,19.1703,19.2639,12200.0
2010-06-24 13:00:00,20.6,20.73,20.56,20.65,23000.0,19.2639,19.3854,19.2264,19.3106,23000.0
2010-06-24 13:30:00,20.66,20.79,20.65,20.76,17200.0,19.32,19.4415,19.3106,19.4135,17200.0
2010-06-24 14:00:00,20.78,20.79,20.67,20.68,14600.0,19.4322,19.4415,19.3293,19.3387,14600.0
2010-06-24 14:30:00,20.67,20.67,20.42,20.48,63800.0,19.3293,19.3293,19.0955,19.1516,63800.0
2010-06-24 15:00:00,20.47,20.52,20.36,20.45,39400.0,19.1423,19.189,19.0394,19.1236,39400.0
2010-06-24 15:30:00,20.45,20.48,20.38,20.46,147600.0,19.1236,19.1516,19.0581,19.1329,147600.0
2010-06-25 09:30:00,20.52,20.52,20.35,20.44,22000.0,19.189,19.189,19.0301,19.1142,22000.0
2010-06-25 10:00:00,20.44,20.56,20.4,20.43,16400.0,19.1142,19.2264,19.0768,19.1049,16400.0
2010-06-25 10:30:00,20.46,20.49,20.34,20.34,26800.0,19.1329,19.161,19.0207,19.0207,26800.0
2010-06-25 11:00:00,20.34,20.43,20.34,20.41,22600.0,19.0207,19.1049,19.0207,19.0862,22600.0
2010-06-25 11:30:00,20.43,20.49,20.35,20.45,20000.0,19.1049,19.161,19.0301,19.1236,20000.0
2010-06-25 12:00:00,20.45,20.52,20.39,20.49,9200.0,19.1236,19.189,19.0675,19.161,9200.0
2010-06-25 12:30:00,20.5,20.53,20.43,20.44,22800.0,19.1703,19.1984,19.1049,19.1142,22800.0
2010-06-25 13:00:00,20.46,20.67,20.43,20.67,27200.0,19.1329,19.3293,19.1049,19.3293,27200.0
2010-06-25 13:30:00,20.67,20.77,20.6,20.68,76000.0,19.3293,19.4228,19.2639,19.3387,76000.0
2010-06-25 14:00:00,20.68,20.71,20.61,20.65,41600.0,19.3387,19.3667,19.2732,19.3106,41600.0
2010-06-25 14:30:00,20.65,20.75,20.62,20.67,79200.0,19.3106,19.4041,19.2826,19.3293,79200.0
2010-06-25 15:00:00,20.67,20.7,20.55,20.64,64600.0,19.3293,19.3574,19.2171,19.3013,64600.0
2010-06-25 15:30:00,20.64,20.74,20.47,20.65,350000.0,19.3013,19.3948,19.1423,19.3106,350000.0
2010-06-28 09:30:00,20.61,20.73,20.5,20.54,29400.0,19.2732,19.3854,19.1703,19.2077,29400.0
2010-06-28 10:00:00,20.54,20.61,20.47,20.58,13600.0,19.2077,19.2732,19.1423,19.2452,13600.0
2010-06-28 10:30:00,20.59,20.82,20.53,20.81,29400.0,19.2545,19.4696,19.1984,19.4602,29400.0
2010-06-28 11:00:00,20.84,20.95,20.82,20.95,21200.0,19.4883,19.5912,19.4696,19.5912,21200.0
2010-06-28 11:30:00,20.96,21.05,20.86,20.86,21400.0,19.6005,19.6847,19.507,19.507,21400.0
2010-06-28 12:00:00,20.85,20.86,20.73,20.81,33000.0,19.4976,19.507,19.3854,19.4602,33000.0
2010-06-28 12:30:00,20.81,20.81,20.71,20.75,14200.0,19.4602,19.4602,19.3667,19.4041,14200.0
2010-06-28 13:00:00,20.76,20.77,20.66,20.69,26400.0,19.4135,19.4228,19.32,19.348,26400.0
2010-06-28 13:30:00,20.66,20.76,20.63,20.76,11000.0,19.32,19.4135,19.2919,19.4135,11000.0
2010-06-28 14:00:00,20.77,20.82,20.73,20.75,70600.0,19.4228,19.4696,19.3854,19.4041,70600.0
2010-06-28 14:30:00,20.72,20.87,20.72,20.85,24800.0,19.3761,19.5163,19.3761,19.4976,24800.0
2010-06-28 15:00:00,20.86,20.87,20.71,20.74,28400.0,19.507,19.5163,19.3667,19.3948,28400.0
2010-06-28 15:30:00,20.73,20.86,20.69,20.73,69200.0,19.3854,19.507,19.348,19.3854,69200.0
2010-06-29 09:30:00,20.38,20.49,20.09,20.11,24000.0,19.0581,19.161,18.7869,18.8056,24000.0
2010-06-29 10:00:00,20.1,20.18,19.99,19.99,69600.0,18.7963,18.8711,18.6934,18.6934,69600.0
2010-06-29 10:30:00,20.02,20.15,19.99,20.15,42800.0,18.7215,18.843,18.6934,18.843,42800.0
2010-06-29 11:00:00,20.17,20.24,20.07,20.17,32800.0,18.8617,18.9272,18.7682,18.8617,32800.0
2010-06-29 11:30:00,20.14,20.16,20.08,20.13,32200.0,18.8337,18.8524,18.7776,18.8243,32200.0
2010-06-29 12:00:00,20.13,20.23,20.11,20.17,44600.0,18.8243,18.9179,18.8056,18.8617,44600.0
2010-06-29 12:30:00,20.16,20.22,20.15,20.18,17400.0,18.8524,18.9085,18.843,18.8711,17400.0
2010-06-29 13:00:00,20.16,20.18,20.08,20.13,40200.0,18.8524,18.8711,18.7776,18.8243,40200.0
2010-06-29 13:30:00,20.1,20.13,19.99,20.12,45800.0,18.7963,18.8243,18.6934,18.815,45800.0
2010-06-29 14:00:00,20.14,20.23,20.11,20.2,40200.0,18.8337,18.9179,18.8056,18.8898,40200.0
2010-06-29 14:30:00,20.17,20.21,20.12,20.16,50800.0,18.8617,18.8991,18.815,18.8524,50800.0
2010-06-29 15:00:00,20.15,20.17,19.95,19.97,114200.0,18.843,18.8617,18.656,18.6747,114200.0
2010-06-29 15:30:00,19.97,20.12,19.9,20.06,146400.0,18.6747,18.815,18.6093,18.7589,146400.0
2010-06-30 09:30:00,19.99,20.24,19.93,20.09,15200.0,18.6934,18.9272,18.6373,18.7869,15200.0
2010-06-30 10:00:00,20.09,20.18,19.98,20.08,32000.0,18.7869,18.8711,18.6841,18.7776,32000.0
2010-06-30 10:30:00,20.03,20.15,20.0,20.05,13400.0,18.7308,18.843,18.7028,18.7495,13400.0
2010-06-30 11:00:00,20.06,20.13,20.06,20.07,4800.0,18.7589,18.8243,18.7589,18.7682,4800.0
2010-06-30 11:30:00,20.06,20.23,20.06,20.21,6400.0,18.7589,18.9179,18.7589,18.8991,6400.0
2010-06-30 12:00:00,20.16,20.24,20.11,20.24,12600.0,18.8524,18.9272,18.8056,18.9272,12600.0
2010-06-30 12:30:00,20.23,20.26,20.18,20.24,22600.0,18.9179,18.9459,18.8711,18.9272,22600.0
2010-06-30 13:00:00,20.23,20.25,20.17,20.24,9600.0,18.9179,18.9366,18.8617,18.9272,9600.0
2010-06-30 13:30:00,20.23,20.25,20.16,20.22,13400.0,18.9179,18.9366,18.8524,18.9085,13400.0
2010-06-30 14:00:00,20.23,20.25,20.11,20.13,24400.0,18.9179,18.9366,18.8056,18.8243,24400.0
2010-06-30 14:30:00,20.14,20.15,20.08,20.1,21400.0,18.8337,18.843,18.7776,18.7963,21400.0
2010-06-30 15:00:00,20.1,20.13,20.03,20.03,66000.0,18.7963,18.8243,18.7308,18.7308,66000.0
2010-06-30 15:30:00,20.03,20.05,19.86,19.93,249800.0,18.7308,18.7495,18.5719,18.6373,249800.0
2010-07-01 09:30:00,19.93,20.02,19.74,19.84,40000.0,18.6373,18.7215,18.4596,18.5531,40000.0
2010-07-01 10:00:00,19.79,19.79,19.6,19.63,64000.0,18.5064,18.5064,18.3287,18.3568,64000.0
2010-07-01 10:30:00,19.63,19.72,19.59,19.71,132200.0,18.3568,18.4409,18.3194,18.4316,132200.0
2010-07-01 11:00:00,19.7,19.83,19.61,19.83,72200.0,18.4222,18.5438,18.3381,18.5438,72200.0
2010-07-01 11:30:00,19.85,20.05,19.83,19.9,55800.0,18.5625,18.7495,18.5438,18.6093,55800.0
2010-07-01 12:00:00,19.91,19.95,19.84,19.85,56200.0,18.6186,18.656,18.5531,18.5625,56200.0
2010-07-01 12:30:00,19.86,20.11,19.86,19.99,54200.0,18.5719,18.8056,18.5719,18.6934,54200.0
2010-07-01 13:00:00,19.98,20.04,19.93,19.97,16200.0,18.6841,18.7402,18.6373,18.6747,16200.0
2010-07-01 13:30:00,20.0,20.1,19.93,20.06,21600.0,18.7028,18.7963,18.6373,18.7589,21600.0
2010-07-01 14:00:00,20.05,20.16,19.98,19.98,21800.0,18.7495,18.8524,18.6841,18.6841,21800.0
2010-07-01 14:30:00,19.97,19.99,19.79,19.87,58000.0,18.6747,18.6934,18.5064,18.5812,58000.0
2010-07-01 15:00:00,19.89,19.98,19.83,19.92,102600.0,18.5999,18.6841,18.5438,18.628,102600.0
2010-07-01 15:30:00,19.92,20.03,19.75,19.85,140000.0,18.628,18.7308,18.469,18.5625,140000.0
2010-07-02 09:30:00,19.93,20.03,19.77,19.8,20400.0,18.6373,18.7308,18.4877,18.5157,20400.0
2010-07-02 10:00:00,19.79,19.86,19.71,19.76,46200.0,18.5064,18.5719,18.4316,18.4783,46200.0
2010-07-02 10:30:00,19.77,19.85,19.75,19.78,45800.0,18.4877,18.5625,18.469,18.497,45800.0
2010-07-02 11:00:00,19.79,19.81,19.75,19.81,44400.0,18.5064,18.5251,18.469,18.5251,44400.0
2010-07-02 11:30:00,19.81,19.81,19.63,19.69,47000.0,18.5251,18.5251,18.3568,18.4129,47000.0
2010-07-02 12:00:00,19.72,19.82,19.68,19.82,17200.0,18.4409,18.5344,18.4035,18.5344,17200.0
2010-07-02 12:30:00,19.82,19.82,19.76,19.8,20000.0,18.5344,18.5344,18.4783,18.5157,20000.0
2010-07-02 13:00:00,19.8,19.82,19.75,19.77,25000.0,18.5157,18.5344,18.469,18.4877,25000.0
2010-07-02 13:30:00,19.76,19.81,19.75,19.8,28400.0,18.4783,18.5251,18.469,18.5157,28400.0
2010-07-02 14:00:00,19.8,19.84,19.76,19.77,27200.0,18.5157,18.5531,18.4783,18.4877,27200.0
2010-07-02 14:30:00,19.8,19.81,19.75,19.81,47400.0,18.5157,18.5251,18.469,18.5251,47400.0
2010-07-02 15:00:00,19.8,19.84,19.8,19.84,43200.0,18.5157,18.5531,18.5157,18.5531,43200.0
2010-07-02 15:30:00,19.84,19.93,19.8,19.8,67200.0,18.5531,18.6373,18.5157,18.5157,67200.0
2010-07-06 09:30:00,20.1,20.22,20.05,20.18,31400.0,18.7963,18.9085,18.7495,18.8711,31400.0
2010-07-06 10:00:00,20.17,20.34,20.14,20.16,30200.0,18.8617,19.0207,18.8337,18.8524,30200.0
2010-07-06 10:30:00,20.13,20.15,20.04,20.04,15800.0,18.8243,18.843,18.7402,18.7402,15800.0
2010-07-06 11:00:00,20.02,20.08,19.9,19.93,11800.0,18.7215,18.7776,18.6093,18.6373,11800.0
2010-07-06 11:30:00,19.93,20.0,19.89,19.96,8600.0,18.6373,18.7028,18.5999,18.6654,8600.0
2010-07-06 12:00:00,19.97,19.98,19.75,19.77,42000.0,18.6747,18.6841,18.469,18.4877,42000.0
2010-07-06 12:30:00,19.75,19.77,19.67,19.68,30400.0,18.469,18.4877,18.3942,18.4035,30400.0
2010-07-06 13:00:00,19.68,19.74,19.58,19.65,14600.0,18.4035,18.4596,18.31,18.3755,14600.0
2010-07-06 13:30:00,19.68,19.68,19.44,19.45,19000.0,18.4035,18.4035,18.1791,18.1884,19000.0
2010-07-06 14:00:00,19.43,19.52,19.36,19.5,23400.0,18.1697,18.2539,18.1043,18.2352,23400.0
2010-07-06 14:30:00,19.49,19.55,19.45,19.45,55800.0,18.2258,18.282,18.1884,18.1884,55800.0
2010-07-06 15:00:00,19.46,19.5,19.22,19.3,108000.0,18.1978,18.2352,17.9734,18.0482,108000.0
2010-07-06 15:30:00,19.3,19.38,19.25,19.34,156400.0,18.0482,18.123,18.0014,18.0856,156400.0
2010-07-07 09:30:00,19.34,19.42,19.24,19.42,63600.0,18.0856,18.1604,17.9921,18.1604,63600.0
2010-07-07 10:00:00,19.42,19.49,19.31,19.31,44600.0,18.1604,18.2258,18.0575,18.0575,44600.0
2010-07-07 10:30:00,19.33,19.43,19.33,19.4,40600.0,18.0762,18.1697,18.0762,18.1417,40600.0
2010-07-07 11:00:00,19.4,19.43,19.27,19.29,30600.0,18.1417,18.1697,18.0201,18.0388,30600.0
2010-07-07 11:30:00,19.31,19.38,19.25,19.31,19200.0,18.0575,18.123,18.0014,18.0575,19200.0
2010-07-07 12:00:00,19.32,19.4,19.29,19.38,30600.0,18.0669,18.1417,18.0388,18.123,30600.0
2010-07-07 12:30:00,19.39,19.41,19.36,19.36,36600.0,18.1323,18.151,18.1043,18.1043,36600.0
2010-07-07 13:00:00,19.37,19.39,19.36,19.37,87600.0,18.1136,18.1323,18.1043,18.1136,87600.0
2010-07-07 13:30:00,19.38,19.38,19.33,19.36,46800.0,18.123,18.123,18.0762,18.1043,46800.0
2010-07-07 14:00:00,19.38,19.45,19.38,19.4,63800.0,18.123,18.1884,18.123,18.1417,63800.0
2010-07-07 14:30:00,19.39,19.47,19.35,19.47,57400.0,18.1323,18.2071,18.0949,18.2071,57400.0
2010-07-07 15:00:00,19.48,19.55,19.42,19.53,159200.0,18.2165,18.282,18.1604,18.2633,159200.0
2010-07-07 15:30:00,19.53,19.69,19.53,19.66,75200.0,18.2633,18.4129,18.2633,18.3848,75200.0
2010-07-08 09:30:00,19.8,19.99,19.8,19.97,91400.0,18.5157,18.6934,18.5157,18.6747,91400.0
2010-07-08 10:00:00,19.97,20.04,19.92,19.99,88600.0,18.6747,18.7402,18.628,18.6934,88600.0
2010-07-08 10:30:00,19.99,20.0,19.84,19.86,90200.0,18.6934,18.7028,18.5531,18.5719,90200.0
2010-07-08 11:00:00,19.89,19.93,19.76,19.87,85800.0,18.5999,18.6373,18.4783,18.5812,85800.0
2010-07-08 11:30:00,19.86,19.9,19.74,19.8,32400.0,18.5719,18.6093,18.4596,18.5157,32400.0
2010-07-08 12:00:00,19.78,19.82,19.73,19.79,56200.0,18.497,18.5344,18.4503,18.5064,56200.0
2010-07-08 12:30:00,19.78,19.86,19.75,19.78,16600.0,18.497,18.5719,18.469,18.497,16600.0
2010-07-08 13:00:00,19.79,19.95,19.79,19.91,25000.0,18.5064,18.656,18.5064,18.6186,25000.0
2010-07-08 13:30:00,19.91,19.98,19.86,19.89,19400.0,18.6186,18.6841,18.5719,18.5999,19400.0
2010-07-08 14:00:00,19.88,19.92,19.8,19.88,22400.0,18.5906,18.628,18.5157,18.5906,22400.0
2010-07-08 14:30:00,19.88,19.97,19.88,19.97,38200.0,18.5906,18.6747,18.5906,18.6747,38200.0
2010-07-08 15:00:00,19.96,20.06,19.91,20.06,44800.0,18.6654,18.7589,18.6186,18.7589,44800.0
2010-07-08 15:30:00,20.07,20.17,20.06,20.14,65200.0,18.7682,18.8617,18.7589,18.8337,65200.0
2010-07-09 09:30:00,20.04,20.3,20.0,20.21,22200.0,18.7402,18.9833,18.7028,18.8991,22200.0
2010-07-09 10:00:00,20.22,20.42,20.2,20.39,72200.0,18.9085,19.0955,18.8898,19.0675,72200.0
2010-07-09 10:30:00,20.4,20.5,20.4,20.47,32000.0,19.0768,19.1703,19.0768,19.1423,32000.0
2010-07-09 11:00:00,20.48,20.48,20.35,20.37,21600.0,19.1516,19.1516,19.0301,19.0488,21600.0
2010-07-09 11:30:00,20.4,20.56,20.4,20.5,25400.0,19.0768,19.2264,19.0768,19.1703,25400.0
2010-07-09 12:00:00,20.52,20.52,20.47,20.49,26800.0,19.189,19.189,19.1423,19.161,26800.0
2010-07-09 12:30:00,20.47,20.47,20.38,20.43,68200.0,19.1423,19.1423,19.0581,19.1049,68200.0
2010-07-09 13:00:00,20.39,20.43,20.36,20.38,6600.0,19.0675,19.1049,19.0394,19.0581,6600.0
2010-07-09 13:30:00,20.39,20.39,20.32,20.34,20400.0,19.0675,19.0675,19.002,19.0207,20400.0
2010-07-09 14:00:00,20.33,20.37,20.31,20.36,12200.0,19.0114,19.0488,18.9927,19.0394,12200.0
2010-07-09 14:30:00,20.36,20.47,20.35,20.43,92800.0,19.0394,19.1423,19.0301,19.1049,92800.0
2010-07-09 15:00:00,20.45,20.48,20.4,20.42,19600.0,19.1236,19.1516,19.0768,19.0955,19600.0
2010-07-09 15:30:00,20.42,20.5,20.41,20.49,25200.0,19.0955,19.1703,19.0862,19.161,25200.0
2010-07-12 09:30:00,20.38,20.52,20.25,20.43,35600.0,19.0581,19.189,18.9366,19.1049,35600.0
2010-07-12 10:00:00,20.43,20.46,20.23,20.25,20000.0,19.1049,19.1329,18.9179,18.9366,20000.0
2010-07-12 10:30:00,20.25,20.3,20.23,20.27,35200.0,18.9366,18.9833,18.9179,18.9553,35200.0
2010-07-12 11:00:00,20.26,20.29,20.18,20.25,24600.0,18.9459,18.974,18.8711,18.9366,24600.0
2010-07-12 11:30:00,20.25,20.26,20.18,20.23,11600.0,18.9366,18.9459,18.8711,18.9179,11600.0
2010-07-12 12:00:00,20.25,20.33,20.25,20.28,8400.0,18.9366,19.0114,18.9366,18.9646,8400.0
2010-07-12 12:30:00,20.27,20.35,20.22,20.22,15600.0,18.9553,19.0301,18.9085,18.9085,15600.0
2010-07-12 13:00:00,20.18,20.32,20.18,20.29,5400.0,18.8711,19.002,18.8711,18.974,5400.0
2010-07-12 13:30:00,20.26,20.33,20.26,20.33,10000.0,18.9459,19.0114,18.9459,19.0114,10000.0
2010-07-12 14:00:00,20.34,20.34,20.22,20.25,26000.0,19.0207,19.0207,18.9085,18.9366,26000.0
2010-07-12 14:30:00,20.24,20.29,20.2,20.24,66800.0,18.9272,18.974,18.8898,18.9272,66800.0
2010-07-12 15:00:00,20.25,20.29,20.21,20.22,64400.0,18.9366,18.974,18.8991,18.9085,64400.0
2010-07-12 15:30:00,20.22,20.25,20.16,20.21,82600.0,18.9085,18.9366,18.8524,18.8991,82600.0
2010-07-13 09:30:00,20.39,20.7,20.39,20.7,65200.0,19.0675,19.3574,19.0675,19.3574,65200.0
2010-07-13 10:00:00,20.7,20.79,20.69,20.74,42600.0,19.3574,19.4415,19.348,19.3948,42600.0
2010-07-13 10:30:00,20.73,20.82,20.72,20.79,49400.0,19.3854,19.4696,19.3761,19.4415,49400.0
2010-07-13 11:00:00,20.79,20.96,20.79,20.93,23000.0,19.4415,19.6005,19.4415,19.5724,23000.0
2010-07-13 11:30:00,20.93,21.1,20.93,21.05,62200.0,19.5724,19.7314,19.5724,19.6847,62200.0
2010-07-13 12:00:00,21.03,21.05,20.91,20.93,44600.0,19.666,19.6847,19.5537,19.5724,44600.0
2010-07-13 12:30:00,20.93,20.96,20.87,20.9,21600.0,19.5724,19.6005,19.5163,19.5444,21600.0
2010-07-13 13:00:00,20.89,20.94,20.85,20.89,49800.0,19.535,19.5818,19.4976,19.535,49800.0
2010-07-13 13:30:00,20.9,20.95,20.87,20.89,23600.0,19.5444,19.5912,19.5163,19.535,23600.0
2010-07-13 14:00:00,20.89,20.94,20.88,20.89,81000.0,19.535,19.5818,19.5257,19.535,81000.0
2010-07-13 14:30:00,20.9,21.06,20.9,21.06,40400.0,19.5444,19.694,19.5444,19.694,40400.0
2010-07-13 15:00:00,21.08,21.16,21.07,21.16,41400.0,19.7127,19.7875,19.7034,19.7875,41400.0
2010-07-13 15:30:00,21.16,21.25,21.11,21.16,73200.0,19.7875,19.8717,19.7408,19.7875,73200.0
2010-07-14 09:30:00,21.13,21.13,20.88,21.03,25600.0,19.7595,19.7595,19.5257,19.666,25600.0
2010-07-14 10:00:00,21.0,21.15,20.91,21.11,47600.0,19.6379,19.7782,19.5537,19.7408,47600.0
2010-07-14 10:30:00,21.09,21.3,21.09,21.27,37400.0,19.7221,19.9185,19.7221,19.8904,37400.0
2010-07-14 11:00:00,21.28,21.39,21.27,21.35,34200.0,19.8997,20.0026,19.8904,19.9652,34200.0
2010-07-14 11:30:00,21.35,21.46,21.33,21.43,25800.0,19.9652,20.0681,19.9465,20.04,25800.0
2010-07-14 12:00:00,21.41,21.46,21.4,21.42,31600.0,20.0213,20.0681,20.012,20.0307,31600.0
2010-07-14 12:30:00,21.42,21.43,21.39,21.41,30000.0,20.0307,20.04,20.0026,20.0213,30000.0
2010-07-14 13:00:00,21.41,21.43,21.38,21.39,16600.0,20.0213,20.04,19.9933,20.0026,16600.0
2010-07-14 13:30:00,21.4,21.43,21.36,21.38,30800.0,20.012,20.04,19.9746,19.9933,30800.0
2010-07-14 14:00:00,21.37,21.37,21.25,21.3,90000.0,19.9839,19.9839,19.8717,19.9185,90000.0
2010-07-14 14:30:00,21.3,21.39,21.3,21.34,80000.0,19.9185,20.0026,19.9185,19.9559,80000.0
2010-07-14 15:00:00,21.35,21.45,21.34,21.4,165200.0,19.9652,20.0587,19.9559,20.012,165200.0
2010-07-14 15:30:00,21.41,21.42,21.27,21.36,161200.0,20.0213,20.0307,19.8904,19.9746,161200.0
2010-07-15 09:30:00,21.44,21.85,21.39,21.85,108200.0,20.0494,20.4328,20.0026,20.4328,108200.0
2010-07-15 10:00:00,21.84,21.91,21.46,21.57,164400.0,20.4234,20.4889,20.0681,20.1709,164400.0
2010-07-15 10:30:00,21.58,21.8,21.58,21.75,95600.0,20.1803,20.386,20.1803,20.3393,95600.0
2010-07-15 11:00:00,21.75,21.75,21.66,21.72,74800.0,20.3393,20.3393,20.2551,20.3112,74800.0
2010-07-15 11:30:00,21.71,21.73,21.61,21.65,44600.0,20.3019,20.3206,20.2083,20.2457,44600.0
2010-07-15 12:00:00,21.65,21.69,21.61,21.61,47200.0,20.2457,20.2832,20.2083,20.2083,47200.0
2010-07-15 12:30:00,21.61,21.72,21.6,21.68,53400.0,20.2083,20.3112,20.199,20.2738,53400.0
2010-07-15 13:00:00,21.7,21.94,21.7,21.9,84400.0,20.2925,20.5169,20.2925,20.4795,84400.0
2010-07-15 13:30:00,21.91,21.94,21.86,21.89,87000.0,20.4889,20.5169,20.4421,20.4702,87000.0
2010-07-15 14:00:00,21.9,22.1,21.87,22.1,75600.0,20.4795,20.6666,20.4515,20.6666,75600.0
2010-07-15 14:30:00,22.11,22.18,22.03,22.04,105800.0,20.6759,20.7414,20.6011,20.6105,105800.0
2010-07-15 15:00:00,22.05,22.08,21.75,21.86,176400.0,20.6198,20.6479,20.3393,20.4421,176400.0
2010-07-15 15:30:00,21.9,22.03,21.83,21.96,193200.0,20.4795,20.6011,20.4141,20.5356,193200.0
2010-07-16 09:30:00,21.85,21.88,21.52,21.55,28800.0,20.4328,20.4608,20.1242,20.1522,28800.0
2010-07-16 10:00:00,21.53,21.54,21.44,21.53,47000.0,20.1335,20.1429,20.0494,20.1335,47000.0
2010-07-16 10:30:00,21.53,21.71,21.51,21.71,44600.0,20.1335,20.3019,20.1148,20.3019,44600.0
2010-07-16 11:00:00,21.71,21.74,21.52,21.55,30200.0,20.3019,20.3299,20.1242,20.1522,30200.0
2010-07-16 11:30:00,21.56,21.56,21.43,21.43,24800.0,20.1616,20.1616,20.04,20.04,24800.0
2010-07-16 12:00:00,21.43,21.47,21.38,21.4,53600.0,20.04,20.0774,19.9933,20.012,53600.0
2010-07-16 12:30:00,21.4,21.4,21.31,21.36,54400.0,20.012,20.012,19.9278,19.9746,54400.0
2010-07-16 13:00:00,21.36,21.36,21.25,21.25,39400.0,19.9746,19.9746,19.8717,19.8717,39400.0
2010-07-16 13:30:00,21.25,21.3,21.14,21.2,40400.0,19.8717,19.9185,19.7688,19.8249,40400.0
2010-07-16 14:00:00,21.17,21.2,21.11,21.16,43400.0,19.7969,19.8249,19.7408,19.7875,43400.0
2010-07-16 14:30:00,21.16,21.22,21.14,21.18,60000.0,19.7875,19.8436,19.7688,19.8062,60000.0
2010-07-16 15:00:00,21.18,21.21,21.07,21.11,96400.0,19.8062,19.8343,19.7034,19.7408,96400.0
2010-07-16 15:30:00,21.11,21.22,21.1,21.2,175400.0,19.7408,19.8436,19.7314,19.8249,175400.0
2010-07-19 09:30:00,21.23,21.33,21.2,21.21,16200.0,19.853,19.9465,19.8249,19.8343,16200.0
2010-07-19 10:00:00,21.23,21.28,21.16,21.17,52400.0,19.853,19.8997,19.7875,19.7969,52400.0
2010-07-19 10:30:00,21.16,21.21,21.06,21.18,49000.0,19.7875,19.8343,19.694,19.8062,49000.0
2010-07-19 11:00:00,21.18,21.34,21.18,21.3,34800.0,19.8062,19.9559,19.8062,19.9185,34800.0
2010-07-19 11:30:00,21.29,21.32,21.25,21.32,15200.0,19.9091,19.9372,19.8717,19.9372,15200.0
2010-07-19 12:00:00,21.31,21.31,21.22,21.25,16800.0,19.9278,19.9278,19.8436,19.8717,16800.0
2010-07-19 12:30:00,21.27,21.31,21.23,21.28,20000.0,19.8904,19.9278,19.853,19.8997,20000.0
2010-07-19 13:00:00,21.26,21.29,21.23,21.24,19200.0,19.881,19.9091,19.853,19.8623,19200.0
2010-07-19 13:30:00,21.25,21.3,21.23,21.24,13000.0,19.8717,19.9185,19.853,19.8623,13000.0
2010-07-19 14:00:00,21.25,21.36,21.23,21.33,23000.0,19.8717,19.9746,19.853,19.9465,23000.0
2010-07-19 14:30:00,21.29,21.45,21.28,21.4,54200.0,19.9091,20.0587,19.8997,20.012,54200.0
2010-07-19 15:00:00,21.4,21.52,21.36,21.38,79400.0,20.012,20.1242,19.9746,19.9933,79400.0
2010-07-19 15:30:00,21.38,21.46,21.32,21.43,83200.0,19.9933,20.0681,19.9372,20.04,83200.0
2010-07-20 09:30:00,21.13,21.28,20.98,21.15,59200.0,19.7595,19.8997,19.6192,19.7782,59200.0
2010-07-20 10:00:00,21.13,21.26,21.11,21.22,68000.0,19.7595,19.881,19.7408,19.8436,68000.0
2010-07-20 10:30:00,21.21,21.32,21.2,21.24,38200.0,19.8343,19.9372,19.8249,19.8623,38200.0
2010-07-20 11:00:00,21.24,21.33,21.24,21.32,24200.0,19.8623,19.9465,19.8623,19.9372,24200.0
2010-07-20 11:30:00,21.32,21.34,21.28,21.29,30000.0,19.9372,19.9559,19.8997,19.9091,30000.0
2010-07-20 12:00:00,21.29,21.33,21.25,21.25,16600.0,19.9091,19.9465,19.8717,19.8717,16600.0
2010-07-20 12:30:00,21.25,21.34,21.25,21.34,10000.0,19.8717,19.9559,19.8717,19.9559,10000.0
2010-07-20 13:00:00,21.34,21.43,21.34,21.37,17600.0,19.9559,20.04,19.9559,19.9839,17600.0
2010-07-20 13:30:00,21.39,21.6,21.38,21.6,27400.0,20.0026,20.199,19.9933,20.199,27400.0
2010-07-20 14:00:00,21.59,21.59,21.46,21.53,40600.0,20.1896,20.1896,20.0681,20.1335,40600.0
2010-07-20 14:30:00,21.53,21.58,21.49,21.53,39400.0,20.1335,20.1803,20.0961,20.1335,39400.0
2010-07-20 15:00:00,21.52,21.63,21.47,21.63,86400.0,20.1242,20.227,20.0774,20.227,86400.0
2010-07-20 15:30:00,21.64,21.72,21.57,21.69,101000.0,20.2364,20.3112,20.1709,20.2832,101000.0
2010-07-21 09:30:00,21.77,21.91,21.58,21.64,27200.0,20.358,20.4889,20.1803,20.2364,27200.0
2010-07-21 10:00:00,21.64,21.75,21.59,21.72,26400.0,20.2364,20.3393,20.1896,20.3112,26400.0
2010-07-21 10:30:00,21.72,21.83,21.63,21.74,20800.0,20.3112,20.4141,20.227,20.3299,20800.0
2010-07-21 11:00:00,21.74,21.74,21.61,21.68,28400.0,20.3299,20.3299,20.2083,20.2738,28400.0
2010-07-21 11:30:00,21.67,21.76,21.65,21.75,13400.0,20.2645,20.3486,20.2457,20.3393,13400.0
2010-07-21 12:00:00,21.78,21.85,21.78,21.82,13000.0,20.3673,20.4328,20.3673,20.4047,13000.0
2010-07-21 12:30:00,21.84,21.9,21.79,21.8,16400.0,20.4234,20.4795,20.3767,20.386,16400.0
2010-07-21 13:00:00,21.8,21.86,21.8,21.84,13200.0,20.386,20.4421,20.386,20.4234,13200.0
2010-07-21 13:30:00,21.86,21.9,21.83,21.86,11800.0,20.4421,20.4795,20.4141,20.4421,11800.0
2010-07-21 14:00:00,21.83,21.84,21.51,21.61,60800.0,20.4141,20.4234,20.1148,20.2083,60800.0
2010-07-21 14:30:00,21.61,21.63,21.43,21.48,55200.0,20.2083,20.227,20.04,20.0868,55200.0
2010-07-21 15:00:00,21.46,21.63,21.43,21.54,44400.0,20.0681,20.227,20.04,20.1429,44400.0
2010-07-21 15:30:00,21.52,21.61,21.47,21.53,67600.0,20.1242,20.2083,20.0774,20.1335,67600.0
2010-07-22 09:30:00,21.86,22.1,21.83,22.08,34600.0,20.4421,20.6666,20.4141,20.6479,34600.0
2010-07-22 10:00:00,22.13,22.3,22.13,22.25,91200.0,20.6946,20.8536,20.6946,20.8068,91200.0
2010-07-22 10:30:00,22.24,22.36,22.22,22.3,50800.0,20.7975,20.9097,20.7788,20.8536,50800.0
2010-07-22 11:00:00,22.27,22.28,22.18,22.21,30200.0,20.8255,20.8349,20.7414,20.7694,30200.0
2010-07-22 11:30:00,22.2,22.2,22.09,22.09,43000.0,20.7601,20.7601,20.6572,20.6572,43000.0
2010-07-22 12:00:00,22.1,22.11,22.03,22.09,26000.0,20.6666,20.6759,20.6011,20.6572,26000.0
2010-07-22 12:30:00,22.08,22.13,22.06,22.12,16600.0,20.6479,20.6946,20.6292,20.6853,16600.0
2010-07-22 13:00:00,22.13,22.2,22.13,22.19,31200.0,20.6946,20.7601,20.6946,20.7507,31200.0
2010-07-22 13:30:00,22.16,22.18,22.11,22.15,8000.0,20.7227,20.7414,20.6759,20.7133,8000.0
2010-07-22 14:00:00,22.18,22.21,22.15,22.21,24600.0,20.7414,20.7694,20.7133,20.7694,24600.0
2010-07-22 14:30:00,22.2,22.24,22.13,22.23,34000.0,20.7601,20.7975,20.6946,20.7881,34000.0
2010-07-22 15:00:00,22.23,22.27,22.18,22.23,35600.0,20.7881,20.8255,20.7414,20.7881,35600.0
2010-07-22 15:30:00,22.23,22.25,22.08,22.22,108200.0,20.7881,20.8068,20.6479,20.7788,108200.0
2010-07-23 09:30:00,22.21,22.29,22.03,22.15,36200.0,20.7694,20.8442,20.6011,20.7133,36200.0
2010-07-23 10:00:00,22.17,22.33,22.15,22.3,33000.0,20.732,20.8816,20.7133,20.8536,33000.0
2010-07-23 10:30:00,22.3,22.39,22.3,22.3,28200.0,20.8536,20.9378,20.8536,20.8536,28200.0
2010-07-23 11:00:00,22.29,22.34,22.19,22.2,18200.0,20.8442,20.891,20.7507,20.7601,18200.0
2010-07-23 11:30:00,22.21,22.32,22.21,22.25,20600.0,20.7694,20.8723,20.7694,20.8068,20600.0
2010-07-23 12:00:00,22.29,22.34,22.2,22.23,59200.0,20.8442,20.891,20.7601,20.7881,59200.0
2010-07-23 12:30:00,22.22,22.25,22.14,22.25,29400.0,20.7788,20.8068,20.704,20.8068,29400.0
2010-07-23 13:00:00,22.25,22.37,22.18,22.37,30400.0,20.8068,20.919,20.7414,20.919,30400.0
2010-07-23 13:30:00,22.38,22.47,22.35,22.36,19800.0,20.9284,21.0126,20.9003,20.9097,19800.0
2010-07-23 14:00:00,22.38,22.45,22.36,22.41,28200.0,20.9284,20.9939,20.9097,20.9565,28200.0
2010-07-23 14:30:00,22.43,22.58,22.42,22.53,48000.0,20.9752,21.1154,20.9658,21.0687,48000.0
2010-07-23 15:00:00,22.52,22.58,22.47,22.54,62000.0,21.0593,21.1154,21.0126,21.078,62000.0
2010-07-23 15:30:00,22.54,22.59,22.47,22.57,84400.0,21.078,21.1248,21.0126,21.1061,84400.0
2010-07-26 09:30:00,22.66,22.69,22.49,22.64,20600.0,21.1902,21.2183,21.0313,21.1715,20600.0
2010-07-26 10:00:00,22.66,22.86,22.65,22.7,23400.0,21.1902,21.3773,21.1809,21.2276,23400.0
2010-07-26 10:30:00,22.71,22.72,22.64,22.66,17600.0,21.237,21.2463,21.1715,21.1902,17600.0
2010-07-26 11:00:00,22.66,22.72,22.65,22.66,61600.0,21.1902,21.2463,21.1809,21.1902,61600.0
2010-07-26 11:30:00,22.68,22.72,22.67,22.71,17800.0,21.2089,21.2463,21.1996,21.237,17800.0
2010-07-26 12:00:00,22.71,22.8,22.7,22.73,26400.0,21.237,21.3212,21.2276,21.2557,26400.0
2010-07-26 12:30:00,22.72,22.77,22.68,22.74,39400.0,21.2463,21.2931,21.2089,21.265,39400.0
2010-07-26 13:00:00,22.74,22.77,22.69,22.75,20800.0,21.265,21.2931,21.2183,21.2744,20800.0
2010-07-26 13:30:00,22.75,22.77,22.72,22.72,15200.0,21.2744,21.2931,21.2463,21.2463,15200.0
2010-07-26 14:00:00,22.72,22.77,22.68,22.74,41400.0,21.2463,21.2931,21.2089,21.265,41400.0
2010-07-26 14:30:00,22.73,22.73,22.68,22.7,32000.0,21.2557,21.2557,21.2089,21.2276,32000.0
2010-07-26 15:00:00,22.72,22.85,22.71,22.82,42000.0,21.2463,21.3679,21.237,21.3399,42000.0
2010-07-26 15:30:00,22.83,22.92,22.81,22.9,73000.0,21.3492,21.4334,21.3305,21.4147,73000.0
2010-07-27 09:30:00,22.5,22.5,21.71,22.33,345000.0,21.0406,21.0406,20.3019,20.8816,345000.0
2010-07-27 10:00:00,22.37,23.03,22.35,23.0,153800.0,20.919,21.5362,20.9003,21.5082,153800.0
2010-07-27 10:30:00,23.0,23.11,22.85,22.89,90000.0,21.5082,21.6111,21.3679,21.4053,90000.0
2010-07-27 11:00:00,22.89,22.9,22.53,22.55,56800.0,21.4053,21.4147,21.0687,21.0874,56800.0
2010-07-27 11:30:00,22.56,22.61,22.29,22.34,67000.0,21.0967,21.1435,20.8442,20.891,67000.0
2010-07-27 12:00:00,22.35,22.68,22.35,22.63,50800.0,20.9003,21.2089,20.9003,21.1622,50800.0
2010-07-27 12:30:00,22.63,22.67,22.47,22.54,31200.0,21.1622,21.1996,21.0126,21.078,31200.0
2010-07-27 13:00:00,22.54,22.54,22.33,22.36,31600.0,21.078,21.078,20.8816,20.9097,31600.0
2010-07-27 13:30:00,22.37,22.43,22.33,22.4,34000.0,20.919,20.9752,20.8816,20.9471,34000.0
2010-07-27 14:00:00,22.4,22.49,22.39,22.49,22400.0,20.9471,21.0313,20.9378,21.0313,22400.0
2010-07-27 14:30:00,22.5,22.59,22.5,22.54,32400.0,21.0406,21.1248,21.0406,21.078,32400.0
2010-07-27 15:00:00,22.53,22.57,22.48,22.56,37800.0,21.0687,21.1061,21.0219,21.0967,37800.0
2010-07-27 15:30:00,22.57,22.57,22.39,22.48,95400.0,21.1061,21.1061,20.9378,21.0219,95400.0
2010-07-28 09:30:00,22.5,22.5,22.34,22.35,23600.0,21.0406,21.0406,20.891,20.9003,23600.0
2010-07-28 10:00:00,22.36,22.38,22.11,22.16,40000.0,20.9097,20.9284,20.6759,20.7227,40000.0
2010-07-28 10:30:00,22.15,22.25,22.09,22.21,19600.0,20.7133,20.8068,20.6572,20.7694,19600.0
2010-07-28 11:00:00,22.21,22.24,22.14,22.17,17800.0,20.7694,20.7975,20.704,20.732,17800.0
2010-07-28 11:30:00,22.16,22.23,22.13,22.13,13800.0,20.7227,20.7881,20.6946,20.6946,13800.0
2010-07-28 12:00:00,22.12,22.25,22.1,22.16,17600.0,20.6853,20.8068,20.6666,20.7227,17600.0
2010-07-28 12:30:00,22.17,22.25,22.16,22.23,8400.0,20.732,20.8068,20.7227,20.7881,8400.0
2010-07-28 13:00:00,22.25,22.25,22.1,22.1,9200.0,20.8068,20.8068,20.6666,20.6666,9200.0
2010-07-28 13:30:00,22.12,22.17,22.06,22.15,11000.0,20.6853,20.732,20.6292,20.7133,11000.0
2010-07-28 14:00:00,22.15,22.16,22.0,22.13,35400.0,20.7133,20.7227,20.573,20.6946,35400.0
2010-07-28 14:30:00,22.11,22.13,22.02,22.05,17600.0,20.6759,20.6946,20.5918,20.6198,17600.0
2010-07-28 15:00:00,22.07,22.15,22.05,22.14,56800.0,20.6385,20.7133,20.6198,20.704,56800.0
2010-07-28 15:30:00,22.13,22.28,22.13,22.2,84000.0,20.6946,20.8349,20.6946,20.7601,84000.0
2010-07-29 09:30:00,22.41,22.5,22.24,22.3,23800.0,20.9565,21.0406,20.7975,20.8536,23800.0
2010-07-29 10:00:00,22.36,22.36,22.15,22.16,50800.0,20.9097,20.9097,20.7133,20.7227,50800.0
2010-07-29 10:30:00,22.16,22.17,22.08,22.17,33000.0,20.7227,20.732,20.6479,20.732,33000.0
2010-07-29 11:00:00,22.14,22.14,21.99,22.02,29200.0,20.704,20.704,20.5637,20.5918,29200.0
2010-07-29 11:30:00,22.02,22.03,21.93,21.97,14000.0,20.5918,20.6011,20.5076,20.545,14000.0
2010-07-29 12:00:00,21.95,22.02,21.88,22.01,7400.0,20.5263,20.5918,20.4608,20.5824,7400.0
2010-07-29 12:30:00,22.0,22.1,21.97,22.1,9000.0,20.573,20.6666,20.545,20.6666,9000.0
2010-07-29 13:00:00,22.1,22.18,22.06,22.18,5800.0,20.6666,20.7414,20.6292,20.7414,5800.0
2010-07-29 13:30:00,22.17,22.2,22.11,22.18,22600.0,20.732,20.7601,20.6759,20.7414,22600.0
2010-07-29 14:00:00,22.17,22.18,22.01,22.13,29200.0,20.732,20.7414,20.5824,20.6946,29200.0
2010-07-29 14:30:00,22.19,22.31,22.16,22.29,24600.0,20.7507,20.8629,20.7227,20.8442,24600.0
2010-07-29 15:00:00,22.3,22.36,22.28,22.33,45800.0,20.8536,20.9097,20.8349,20.8816,45800.0
2010-07-29 15:30:00,22.33,22.33,22.17,22.2,70000.0,20.8816,20.8816,20.732,20.7601,70000.0
2010-07-30 09:30:00,21.9,22.05,21.79,22.0,47200.0,20.4795,20.6198,20.3767,20.573,47200.0
2010-07-30 10:00:00,21.98,22.15,21.98,22.11,22000.0,20.5543,20.7133,20.5543,20.6759,22000.0
2010-07-30 10:30:00,22.16,22.35,22.16,22.3,13200.0,20.7227,20.9003,20.7227,20.8536,13200.0
2010-07-30 11:00:00,22.3,22.3,22.13,22.16,8800.0,20.8536,20.8536,20.6946,20.7227,8800.0
2010-07-30 11:30:00,22.15,22.21,22.11,22.2,8400.0,20.7133,20.7694,20.6759,20.7601,8400.0
2010-07-30 12:00:00,22.22,22.31,22.22,22.31,8600.0,20.7788,20.8629,20.7788,20.8629,8600.0
2010-07-30 12:30:00,22.3,22.31,22.2,22.21,19200.0,20.8536,20.8629,20.7601,20.7694,19200.0
2010-07-30 13:00:00,22.21,22.22,22.14,22.14,12600.0,20.7694,20.7788,20.704,20.704,12600.0
2010-07-30 13:30:00,22.13,22.13,22.05,22.05,12800.0,20.6946,20.6946,20.6198,20.6198,12800.0
2010-07-30 14:00:00,22.02,22.16,22.0,22.16,27400.0,20.5918,20.7227,20.573,20.7227,27400.0
2010-07-30 14:30:00,22.16,22.2,22.14,22.18,11400.0,20.7227,20.7601,20.704,20.7414,11400.0
2010-07-30 15:00:00,22.18,22.32,22.14,22.27,36400.0,20.7414,20.8723,20.704,20.8255,36400.0
2010-07-30 15:30:00,22.28,22.34,22.22,22.3,134600.0,20.8349,20.891,20.7788,20.8536,134600.0
2010-08-02 09:30:00,22.77,22.92,22.55,22.59,44600.0,21.2931,21.4334,21.0874,21.1248,44600.0
2010-08-02 10:00:00,22.6,22.82,22.6,22.72,69600.0,21.1341,21.3399,21.1341,21.2463,69600.0
2010-08-02 10:30:00,22.74,22.78,22.71,22.75,35800.0,21.265,21.3025,21.237,21.2744,35800.0
2010-08-02 11:00:00,22.75,22.75,22.66,22.68,49400.0,21.2744,21.2744,21.1902,21.2089,49400.0
2010-08-02 11:30:00,22.68,22.71,22.56,22.58,58600.0,21.2089,21.237,21.0967,21.1154,58600.0
2010-08-02 12:00:00,22.58,22.58,22.45,22.45,55000.0,21.1154,21.1154,20.9939,20.9939,55000.0
2010-08-02 12:30:00,22.45,22.5,22.43,22.49,42600.0,20.9939,21.0406,20.9752,21.0313,42600.0
2010-08-02 13:00:00,22.51,22.58,22.51,22.58,10400.0,21.05,21.1154,21.05,21.1154,10400.0
2010-08-02 13:30:00,22.56,22.61,22.55,22.57,34200.0,21.0967,21.1435,21.0874,21.1061,34200.0
2010-08-02 14:00:00,22.57,22.58,22.5,22.5,46000.0,21.1061,21.1154,21.0406,21.0406,46000.0
2010-08-02 14:30:00,22.51,22.71,22.51,22.69,34800.0,21.05,21.237,21.05,21.2183,34800.0
2010-08-02 15:00:00,22.72,22.72,22.56,22.67,59800.0,21.2463,21.2463,21.0967,21.1996,59800.0
2010-08-02 15:30:00,22.66,22.71,22.61,22.69,67600.0,21.1902,21.237,21.1435,21.2183,67600.0
2010-08-03 09:30:00,22.63,22.66,22.39,22.41,29000.0,21.1622,21.1902,20.9378,20.9565,29000.0
2010-08-03 10:00:00,22.41,22.41,22.25,22.36,41400.0,20.9565,20.9565,20.8068,20.9097,41400.0
2010-08-03 10:30:00,22.34,22.58,22.33,22.47,36800.0,20.891,21.1154,20.8816,21.0126,36800.0
2010-08-03 11:00:00,22.5,22.61,22.5,22.59,6600.0,21.0406,21.1435,21.0406,21.1248,6600.0
2010-08-03 11:30:00,22.59,22.63,22.55,22.55,15000.0,21.1248,21.1622,21.0874,21.0874,15000.0
2010-08-03 12:00:00,22.55,22.56,22.44,22.44,11400.0,21.0874,21.0967,20.9845,20.9845,11400.0
2010-08-03 12:30:00,22.49,22.53,22.46,22.49,12400.0,21.0313,21.0687,21.0032,21.0313,12400.0
2010-08-03 13:00:00,22.48,22.5,22.43,22.49,20000.0,21.0219,21.0406,20.9752,21.0313,20000.0
2010-08-03 13:30:00,22.48,22.5,22.45,22.45,29200.0,21.0219,21.0406,20.9939,20.9939,29200.0
2010-08-03 14:00:00,22.45,22.54,22.45,22.54,22800.0,20.9939,21.078,20.9939,21.078,22800.0
2010-08-03 14:30:00,22.54,22.55,22.48,22.5,25600.0,21.078,21.0874,21.0219,21.0406,25600.0
2010-08-03 15:00:00,22.5,22.5,22.41,22.43,38600.0,21.0406,21.0406,20.9565,20.9752,38600.0
2010-08-03 15:30:00,22.45,22.47,22.41,22.43,95800.0,20.9939,21.0126,20.9565,20.9752,95800.0
2010-08-04 09:30:00,22.53,22.6,22.48,22.5,10600.0,21.0687,21.1341,21.0219,21.0406,10600.0
2010-08-04 10:00:00,22.5,22.59,22.43,22.43,11600.0,21.0406,21.1248,20.9752,20.9752,11600.0
2010-08-04 10:30:00,22.45,22.5,22.42,22.45,11400.0,20.9939,21.0406,20.9658,20.9939,11400.0
2010-08-04 11:00:00,22.45,22.5,22.45,22.5,9000.0,20.9939,21.0406,20.9939,21.0406,9000.0
2010-08-04 11:30:00,22.49,22.56,22.49,22.52,10000.0,21.0313,21.0967,21.0313,21.0593,10000.0
2010-08-04 12:00:00,22.51,22.55,22.48,22.51,4600.0,21.05,21.0874,21.0219,21.05,4600.0
2010-08-04 12:30:00,22.5,22.5,22.46,22.46,5200.0,21.0406,21.0406,21.0032,21.0032,5200.0
2010-08-04 13:00:00,22.48,22.52,22.43,22.45,18000.0,21.0219,21.0593,20.9752,20.9939,18000.0
2010-08-04 13:30:00,22.46,22.5,22.46,22.46,11800.0,21.0032,21.0406,21.0032,21.0032,11800.0
2010-08-04 14:00:00,22.46,22.53,22.46,22.49,6200.0,21.0032,21.0687,21.0032,21.0313,6200.0
2010-08-04 14:30:00,22.48,22.58,22.48,22.55,18200.0,21.0219,21.1154,21.0219,21.0874,18200.0
2010-08-04 15:00:00,22.55,22.62,22.54,22.61,20000.0,21.0874,21.1528,21.078,21.1435,20000.0
2010-08-04 15:30:00,22.61,22.69,22.61,22.69,60000.0,21.1435,21.2183,21.1435,21.2183,60000.0
2010-08-05 09:30:00,22.52,22.67,22.46,22.65,8000.0,21.0593,21.1996,21.0032,21.1809,8000.0
2010-08-05 10:00:00,22.65,22.67,22.59,22.66,14000.0,21.1809,21.1996,21.1248,21.1902,14000.0
2010-08-05 10:30:00,22.67,22.7,22.52,22.52,8400.0,21.1996,21.2276,21.0593,21.0593,8400.0
2010-08-05 11:00:00,22.54,22.59,22.49,22.58,7000.0,21.078,21.1248,21.0313,21.1154,7000.0
2010-08-05 11:30:00,22.61,22.62,22.56,22.58,4600.0,21.1435,21.1528,21.0967,21.1154,4600.0
2010-08-05 12:00:00,22.59,22.61,22.58,22.6,2800.0,21.1248,21.1435,21.1154,21.1341,2800.0
2010-08-05 12:30:00,22.61,22.64,22.53,22.53,16800.0,21.1435,21.1715,21.0687,21.0687,16800.0
2010-08-05 13:00:00,22.55,22.56,22.52,22.52,5800.0,21.0874,21.0967,21.0593,21.0593,5800.0
2010-08-05 13:30:00,22.53,22.57,22.43,22.56,27000.0,21.0687,21.1061,20.9752,21.0967,27000.0
2010-08-05 14:00:00,22.53,22.61,22.52,22.52,22000.0,21.0687,21.1435,21.0593,21.0593,22000.0
2010-08-05 14:30:00,22.54,22.57,22.53,22.55,14800.0,21.078,21.1061,21.0687,21.0874,14800.0
2010-08-05 15:00:00,22.57,22.63,22.57,22.6,31400.0,21.1061,21.1622,21.1061,21.1341,31400.0
2010-08-05 15:30:00,22.59,22.61,22.49,22.55,36400.0,21.1248,21.1435,21.0313,21.0874,36400.0
2010-08-06 09:30:00,22.15,22.36,22.05,22.36,30400.0,20.7133,20.9097,20.6198,20.9097,30400.0
2010-08-06 10:00:00,22.43,22.43,22.3,22.3,11600.0,20.9752,20.9752,20.8536,20.8536,11600.0
2010-08-06 10:30:00,22.29,22.31,21.93,21.97,32400.0,20.8442,20.8629,20.5076,20.545,32400.0
2010-08-06 11:00:00,21.97,21.99,21.91,21.91,38800.0,20.545,20.5637,20.4889,20.4889,38800.0
2010-08-06 11:30:00,21.93,21.95,21.91,21.91,35000.0,20.5076,20.5263,20.4889,20.4889,35000.0
2010-08-06 12:00:00,21.91,21.91,21.84,21.86,18200.0,20.4889,20.4889,20.4234,20.4421,18200.0
2010-08-06 12:30:00,21.85,21.91,21.85,21.89,27000.0,20.4328,20.4889,20.4328,20.4702,27000.0
2010-08-06 13:00:00,21.9,21.99,21.9,21.96,17800.0,20.4795,20.5637,20.4795,20.5356,17800.0
2010-08-06 13:30:00,21.98,22.0,21.93,21.99,19000.0,20.5543,20.573,20.5076,20.5637,19000.0
2010-08-06 14:00:00,22.0,22.02,21.95,21.98,24200.0,20.573,20.5918,20.5263,20.5543,24200.0
2010-08-06 14:30:00,21.98,22.15,21.96,22.11,31800.0,20.5543,20.7133,20.5356,20.6759,31800.0
2010-08-06 15:00:00,22.13,22.23,22.09,22.19,30800.0,20.6946,20.7881,20.6572,20.7507,30800.0
2010-08-06 15:30:00,22.18,22.29,22.18,22.27,48600.0,20.7414,20.8442,20.7414,20.8255,48600.0
2010-08-09 09:30:00,22.35,22.47,22.26,22.33,21000.0,20.9003,21.0126,20.8162,20.8816,21000.0
2010-08-09 10:00:00,22.35,22.42,22.32,22.34,22200.0,20.9003,20.9658,20.8723,20.891,22200.0
2010-08-09 10:30:00,22.36,22.46,22.35,22.44,12800.0,20.9097,21.0032,20.9003,20.9845,12800.0
2010-08-09 11:00:00,22.43,22.49,22.39,22.49,17600.0,20.9752,21.0313,20.9378,21.0313,17600.0
2010-08-09 11:30:00,22.48,22.52,22.46,22.47,10400.0,21.0219,21.0593,21.0032,21.0126,10400.0
2010-08-09 12:00:00,22.47,22.49,22.45,22.45,11800.0,21.0126,21.0313,20.9939,20.9939,11800.0
2010-08-09 12:30:00,22.43,22.47,22.42,22.47,12800.0,20.9752,21.0126,20.9658,21.0126,12800.0
2010-08-09 13:00:00,22.48,22.52,22.46,22.47,12000.0,21.0219,21.0593,21.0032,21.0126,12000.0
2010-08-09 13:30:00,22.48,22.5,22.4,22.44,22200.0,21.0219,21.0406,20.9471,20.9845,22200.0
2010-08-09 14:00:00,22.43,22.48,22.43,22.45,15200.0,20.9752,21.0219,20.9752,20.9939,15200.0
2010-08-09 14:30:00,22.47,22.54,22.43,22.53,16000.0,21.0126,21.078,20.9752,21.0687,16000.0
2010-08-09 15:00:00,22.54,22.54,22.49,22.53,33200.0,21.078,21.078,21.0313,21.0687,33200.0
2010-08-09 15:30:00,22.53,22.61,22.53,22.58,62200.0,21.0687,21.1435,21.0687,21.1154,62200.0
2010-08-10 09:30:00,22.26,22.34,22.01,22.1,12400.0,20.8162,20.891,20.5824,20.6666,12400.0
2010-08-10 10:00:00,22.1,22.17,22.04,22.15,23600.0,20.6666,20.732,20.6105,20.7133,23600.0
2010-08-10 10:30:00,22.14,22.17,22.0,22.02,59600.0,20.704,20.732,20.573,20.5918,59600.0
2010-08-10 11:00:00,22.03,22.07,22.02,22.02,13800.0,20.6011,20.6385,20.5918,20.5918,13800.0
2010-08-10 11:30:00,22.02,22.05,22.0,22.03,24200.0,20.5918,20.6198,20.573,20.6011,24200.0
2010-08-10 12:00:00,22.03,22.12,22.03,22.06,50400.0,20.6011,20.6853,20.6011,20.6292,50400.0
2010-08-10 12:30:00,22.07,22.14,22.05,22.14,26400.0,20.6385,20.704,20.6198,20.704,26400.0
2010-08-10 13:00:00,22.14,22.21,22.14,22.17,42800.0,20.704,20.7694,20.704,20.732,42800.0
2010-08-10 13:30:00,22.17,22.28,22.15,22.27,42600.0,20.732,20.8349,20.7133,20.8255,42600.0
2010-08-10 14:00:00,22.27,22.57,22.27,22.53,73800.0,20.8255,21.1061,20.8255,21.0687,73800.0
2010-08-10 14:30:00,22.54,22.64,22.48,22.51,63400.0,21.078,21.1715,21.0219,21.05,63400.0
2010-08-10 15:00:00,22.5,22.55,22.36,22.4,40600.0,21.0406,21.0874,20.9097,20.9471,40600.0
2010-08-10 15:30:00,22.4,22.49,22.34,22.36,87000.0,20.9471,21.0313,20.891,20.9097,87000.0
2010-08-11 09:30:00,21.84,21.84,21.46,21.5,28600.0,20.4234,20.4234,20.0681,20.1055,28600.0
2010-08-11 10:00:00,21.52,21.59,21.4,21.41,39600.0,20.1242,20.1896,20.012,20.0213,39600.0
2010-08-11 10:30:00,21.39,21.41,21.17,21.21,33600.0,20.0026,20.0213,19.7969,19.8343,33600.0
2010-08-11 11:00:00,21.18,21.25,21.09,21.23,28000.0,19.8062,19.8717,19.7221,19.853,28000.0
2010-08-11 11:30:00,21.24,21.25,21.22,21.25,9800.0,19.8623,19.8717,19.8436,19.8717,9800.0
2010-08-11 12:00:00,21.25,21.27,21.22,21.22,15800.0,19.8717,19.8904,19.8436,19.8436,15800.0
2010-08-11 12:30:00,21.22,21.22,21.16,21.17,9400.0,19.8436,19.8436,19.7875,19.7969,9400.0
2010-08-11 13:00:00,21.17,21.25,21.17,21.23,6800.0,19.7969,19.8717,19.7969,19.853,6800.0
2010-08-11 13:30:00,21.25,21.25,21.18,21.18,13000.0,19.8717,19.8717,19.8062,19.8062,13000.0
2010-08-11 14:00:00,21.19,21.22,21.18,21.21,13400.0,19.8156,19.8436,19.8062,19.8343,13400.0
2010-08-11 14:30:00,21.21,21.21,21.1,21.13,57000.0,19.8343,19.8343,19.7314,19.7595,57000.0
2010-08-11 15:00:00,21.13,21.22,21.13,21.19,40200.0,19.7595,19.8436,19.7595,19.8156,40200.0
2010-08-11 15:30:00,21.2,21.25,21.18,21.24,104800.0,19.8249,19.8717,19.8062,19.8623,104800.0
2010-08-12 09:30:00,20.82,20.95,20.73,20.89,41200.0,19.4696,19.5912,19.3854,19.535,41200.0
2010-08-12 10:00:00,20.89,21.0,20.85,20.85,25000.0,19.535,19.6379,19.4976,19.4976,25000.0
2010-08-12 10:30:00,20.86,21.03,20.84,21.0,15600.0,19.507,19.666,19.4883,19.6379,15600.0
2010-08-12 11:00:00,21.01,21.06,20.92,21.06,18400.0,19.6473,19.694,19.5631,19.694,18400.0
2010-08-12 11:30:00,21.04,21.06,20.95,20.96,26400.0,19.6753,19.694,19.5912,19.6005,26400.0
2010-08-12 12:00:00,20.96,20.98,20.93,20.94,15400.0,19.6005,19.6192,19.5724,19.5818,15400.0
2010-08-12 12:30:00,20.95,20.98,20.92,20.95,20000.0,19.5912,19.6192,19.5631,19.5912,20000.0
2010-08-12 13:00:00,20.96,20.99,20.94,20.94,19400.0,19.6005,19.6286,19.5818,19.5818,19400.0
2010-08-12 13:30:00,20.93,20.93,20.81,20.81,16800.0,19.5724,19.5724,19.4602,19.4602,16800.0
2010-08-12 14:00:00,20.81,21.04,20.81,21.04,29800.0,19.4602,19.6753,19.4602,19.6753,29800.0
2010-08-12 14:30:00,21.03,21.07,20.98,21.05,31800.0,19.666,19.7034,19.6192,19.6847,31800.0
2010-08-12 15:00:00,21.05,21.16,21.05,21.09,24600.0,19.6847,19.7875,19.6847,19.7221,24600.0
2010-08-12 15:30:00,21.1,21.14,20.99,21.04,34000.0,19.7314,19.7688,19.6286,19.6753,34000.0
2010-08-13 09:30:00,20.91,20.97,20.85,20.97,19000.0,19.5584,19.6146,19.5023,19.6146,19000.0
2010-08-13 10:00:00,20.95,21.01,20.89,20.96,33800.0,19.5959,19.652,19.5397,19.6052,33800.0
2010-08-13 10:30:00,20.94,20.96,20.86,20.91,11600.0,19.5865,19.6052,19.5117,19.5584,11600.0
2010-08-13 11:00:00,20.91,20.95,20.83,20.83,14000.0,19.5584,19.5959,19.4836,19.4836,14000.0
2010-08-13 11:30:00,20.84,20.88,20.82,20.86,8200.0,19.493,19.5304,19.4743,19.5117,8200.0
2010-08-13 12:00:00,20.85,20.95,20.85,20.95,10400.0,19.5023,19.5959,19.5023,19.5959,10400.0
2010-08-13 12:30:00,20.96,20.98,20.93,20.98,5600.0,19.6052,19.6239,19.5772,19.6239,5600.0
2010-08-13 13:00:00,20.99,21.0,20.93,20.96,4600.0,19.6333,19.6426,19.5772,19.6052,4600.0
2010-08-13 13:30:00,20.93,20.98,20.91,20.93,7400.0,19.5772,19.6239,19.5584,19.5772,7400.0
2010-08-13 14:00:00,20.93,20.96,20.9,20.92,10200.0,19.5772,19.6052,19.5491,19.5678,10200.0
2010-08-13 14:30:00,20.91,20.92,20.87,20.92,25000.0,19.5584,19.5678,19.521,19.5678,25000.0
2010-08-13 15:00:00,20.91,20.93,20.89,20.89,17800.0,19.5584,19.5772,19.5397,19.5397,17800.0
2010-08-13 15:30:00,20.89,20.93,20.78,20.82,40600.0,19.5397,19.5772,19.4368,19.4743,40600.0
2010-08-16 09:30:00,20.62,20.77,20.54,20.77,17400.0,19.2872,19.4275,19.2124,19.4275,17400.0
2010-08-16 10:00:00,20.76,20.97,20.75,20.94,13600.0,19.4181,19.6146,19.4088,19.5865,13600.0
2010-08-16 10:30:00,20.97,21.03,20.93,20.94,7600.0,19.6146,19.6707,19.5772,19.5865,7600.0
2010-08-16 11:00:00,20.93,20.93,20.85,20.86,13800.0,19.5772,19.5772,19.5023,19.5117,13800.0
2010-08-16 11:30:00,20.88,20.89,20.8,20.86,17000.0,19.5304,19.5397,19.4556,19.5117,17000.0
2010-08-16 12:00:00,20.88,20.89,20.86,20.89,34800.0,19.5304,19.5397,19.5117,19.5397,34800.0
2010-08-16 12:30:00,20.91,20.95,20.88,20.89,9400.0,19.5584,19.5959,19.5304,19.5397,9400.0
2010-08-16 13:00:00,20.91,20.96,20.91,20.96,6800.0,19.5584,19.6052,19.5584,19.6052,6800.0
2010-08-16 13:30:00,20.95,20.95,20.89,20.89,3400.0,19.5959,19.5959,19.5397,19.5397,3400.0
2010-08-16 14:00:00,20.9,20.96,20.86,20.93,41400.0,19.5491,19.6052,19.5117,19.5772,41400.0
2010-08-16 14:30:00,20.93,20.96,20.87,20.92,11000.0,19.5772,19.6052,19.521,19.5678,11000.0
2010-08-16 15:00:00,20.89,20.93,20.82,20.92,102000.0,19.5397,19.5772,19.4743,19.5678,102000.0
2010-08-16 15:30:00,20.92,20.98,20.88,20.95,38600.0,19.5678,19.6239,19.5304,19.5959,38600.0
2010-08-17 09:30:00,21.18,21.28,21.15,21.23,33200.0,19.811,19.9045,19.7829,19.8578,33200.0
2010-08-17 10:00:00,21.22,21.36,21.22,21.32,42400.0,19.8484,19.9794,19.8484,19.9419,42400.0
2010-08-17 10:30:00,21.32,21.41,21.32,21.4,7600.0,19.9419,20.0261,19.9419,20.0168,7600.0
2010-08-17 11:00:00,21.4,21.57,21.4,21.57,25800.0,20.0168,20.1758,20.0168,20.1758,25800.0
2010-08-17 11:30:00,21.55,21.67,21.55,21.62,13400.0,20.1571,20.2693,20.1571,20.2226,13400.0
2010-08-17 12:00:00,21.62,21.64,21.58,21.59,7000.0,20.2226,20.2413,20.1851,20.1945,7000.0
2010-08-17 12:30:00,21.6,21.65,21.58,21.64,12400.0,20.2038,20.2506,20.1851,20.2413,12400.0
2010-08-17 13:00:00,21.64,21.77,21.58,21.71,17800.0,20.2413,20.3629,20.1851,20.3067,17800.0
2010-08-17 13:30:00,21.72,21.83,21.71,21.79,26000.0,20.3161,20.419,20.3067,20.3816,26000.0
2010-08-17 14:00:00,21.78,21.86,21.77,21.85,29200.0,20.3722,20.447,20.3629,20.4377,29200.0
2010-08-17 14:30:00,21.85,21.89,21.8,21.82,52600.0,20.4377,20.4751,20.3909,20.4096,52600.0
2010-08-17 15:00:00,21.83,21.88,21.81,21.87,33400.0,20.419,20.4657,20.4003,20.4564,33400.0
2010-08-17 15:30:00,21.87,21.9,21.83,21.85,106400.0,20.4564,20.4845,20.419,20.4377,106400.0
2010-08-18 09:30:00,21.82,21.82,21.64,21.79,54000.0,20.4096,20.4096,20.2413,20.3816,54000.0
2010-08-18 10:00:00,21.84,21.93,21.77,21.77,30400.0,20.4283,20.5125,20.3629,20.3629,30400.0
2010-08-18 10:30:00,21.76,21.87,21.75,21.83,18000.0,20.3535,20.4564,20.3441,20.419,18000.0
2010-08-18 11:00:00,21.83,22.0,21.83,21.98,8600.0,20.419,20.578,20.419,20.5593,8600.0
2010-08-18 11:30:00,21.96,22.05,21.93,21.99,6000.0,20.5406,20.6248,20.5125,20.5686,6000.0
2010-08-18 12:00:00,21.98,21.99,21.86,21.88,15000.0,20.5593,20.5686,20.447,20.4657,15000.0
2010-08-18 12:30:00,21.89,21.99,21.87,21.99,6400.0,20.4751,20.5686,20.4564,20.5686,6400.0
2010-08-18 13:00:00,22.0,22.07,22.0,22.06,5400.0,20.578,20.6435,20.578,20.6341,5400.0
2010-08-18 13:30:00,22.05,22.1,22.04,22.06,7000.0,20.6248,20.6715,20.6154,20.6341,7000.0
2010-08-18 14:00:00,22.09,22.09,21.99,22.03,7000.0,20.6622,20.6622,20.5686,20.6061,7000.0
2010-08-18 14:30:00,22.0,22.05,21.98,22.0,16200.0,20.578,20.6248,20.5593,20.578,16200.0
2010-08-18 15:00:00,22.0,22.03,21.86,21.88,26200.0,20.578,20.6061,20.447,20.4657,26200.0
2010-08-18 15:30:00,21.88,21.96,21.86,21.91,79400.0,20.4657,20.5406,20.447,20.4938,79400.0
2010-08-19 09:30:00,21.75,21.8,21.69,21.74,24800.0,20.3441,20.3909,20.288,20.3348,24800.0
2010-08-19 10:00:00,21.72,21.72,21.46,21.53,44600.0,20.3161,20.3161,20.0729,20.1384,44600.0
2010-08-19 10:30:00,21.5,21.54,21.47,21.5,26600.0,20.1103,20.1477,20.0822,20.1103,26600.0
2010-08-19 11:00:00,21.53,21.56,21.45,21.48,14600.0,20.1384,20.1664,20.0635,20.0916,14600.0
2010-08-19 11:30:00,21.49,21.49,21.24,21.31,11000.0,20.101,20.101,19.8671,19.9326,11000.0
2010-08-19 12:00:00,21.31,21.31,21.25,21.25,15800.0,19.9326,19.9326,19.8765,19.8765,15800.0
2010-08-19 12:30:00,21.25,21.34,21.24,21.33,35200.0,19.8765,19.9606,19.8671,19.9513,35200.0
2010-08-19 13:00:00,21.38,21.38,21.33,21.36,11000.0,19.9981,19.9981,19.9513,19.9794,11000.0
2010-08-19 13:30:00,21.35,21.36,21.32,21.32,19400.0,19.97,19.9794,19.9419,19.9419,19400.0
2010-08-19 14:00:00,21.33,21.41,21.3,21.4,44400.0,19.9513,20.0261,19.9232,20.0168,44400.0
2010-08-19 14:30:00,21.41,21.42,21.33,21.35,21800.0,20.0261,20.0355,19.9513,19.97,21800.0
2010-08-19 15:00:00,21.35,21.47,21.33,21.4,40600.0,19.97,20.0822,19.9513,20.0168,40600.0
2010-08-19 15:30:00,21.4,21.43,21.34,21.35,84000.0,20.0168,20.0448,19.9606,19.97,84000.0
2010-08-20 09:30:00,21.25,21.25,21.08,21.16,43000.0,19.8765,19.8765,19.7175,19.7923,43000.0
2010-08-20 10:00:00,21.16,21.24,21.11,21.14,47600.0,19.7923,19.8671,19.7455,19.7736,47600.0
2010-08-20 10:30:00,21.14,21.25,21.13,21.16,35200.0,19.7736,19.8765,19.7642,19.7923,35200.0
2010-08-20 11:00:00,21.16,21.21,21.13,21.16,23600.0,19.7923,19.8391,19.7642,19.7923,23600.0
2010-08-20 11:30:00,21.17,21.18,21.1,21.13,22200.0,19.8016,19.811,19.7362,19.7642,22200.0
2010-08-20 12:00:00,21.16,21.17,21.12,21.13,6200.0,19.7923,19.8016,19.7549,19.7642,6200.0
2010-08-20 12:30:00,21.14,21.14,21.09,21.14,7600.0,19.7736,19.7736,19.7268,19.7736,7600.0
2010-08-20 13:00:00,21.14,21.23,21.14,21.2,7200.0,19.7736,19.8578,19.7736,19.8297,7200.0
2010-08-20 13:30:00,21.2,21.28,21.15,21.23,13000.0,19.8297,19.9045,19.7829,19.8578,13000.0
2010-08-20 14:00:00,21.22,21.32,21.22,21.25,10200.0,19.8484,19.9419,19.8484,19.8765,10200.0
2010-08-20 14:30:00,21.25,21.35,21.25,21.32,13400.0,19.8765,19.97,19.8765,19.9419,13400.0
2010-08-20 15:00:00,21.29,21.34,21.29,21.34,13600.0,19.9139,19.9606,19.9139,19.9606,13600.0
2010-08-20 15:30:00,21.34,21.39,21.32,21.34,26200.0,19.9606,20.0074,19.9419,19.9606,26200.0
2010-08-23 09:30:00,21.54,21.58,21.41,21.54,16200.0,20.1477,20.1851,20.0261,20.1477,16200.0
2010-08-23 10:00:00,21.52,21.52,21.29,21.39,23800.0,20.129,20.129,19.9139,20.0074,23800.0
2010-08-23 10:30:00,21.37,21.43,21.25,21.34,75200.0,19.9887,20.0448,19.8765,19.9606,75200.0
2010-08-23 11:00:00,21.33,21.39,21.28,21.36,61400.0,19.9513,20.0074,19.9045,19.9794,61400.0
2010-08-23 11:30:00,21.33,21.41,21.33,21.37,40800.0,19.9513,20.0261,19.9513,19.9887,40800.0
2010-08-23 12:00:00,21.36,21.42,21.36,21.39,22200.0,19.9794,20.0355,19.9794,20.0074,22200.0
2010-08-23 12:30:00,21.41,21.44,21.35,21.36,13800.0,20.0261,20.0542,19.97,19.9794,13800.0
2010-08-23 13:00:00,21.36,21.41,21.35,21.39,19400.0,19.9794,20.0261,19.97,20.0074,19400.0
2010-08-23 13:30:00,21.39,21.41,21.35,21.38,69400.0,20.0074,20.0261,19.97,19.9981,69400.0
2010-08-23 14:00:00,21.36,21.45,21.35,21.39,27000.0,19.9794,20.0635,19.97,20.0074,27000.0
2010-08-23 14:30:00,21.39,21.46,21.35,21.4,30600.0,20.0074,20.0729,19.97,20.0168,30600.0
2010-08-23 15:00:00,21.39,21.41,21.32,21.34,61400.0,20.0074,20.0261,19.9419,19.9606,61400.0
2010-08-23 15:30:00,21.34,21.37,21.27,21.28,136600.0,19.9606,19.9887,19.8952,19.9045,136600.0
2010-08-24 09:30:00,20.92,21.07,20.86,21.03,59400.0,19.5678,19.7081,19.5117,19.6707,59400.0
2010-08-24 10:00:00,21.03,21.11,20.91,21.06,147800.0,19.6707,19.7455,19.5584,19.6987,147800.0
2010-08-24 10:30:00,21.03,21.15,20.98,21.15,25000.0,19.6707,19.7829,19.6239,19.7829,25000.0
2010-08-24 11:00:00,21.14,21.23,21.11,21.23,30600.0,19.7736,19.8578,19.7455,19.8578,30600.0
2010-08-24 11:30:00,21.24,21.4,21.24,21.37,32000.0,19.8671,20.0168,19.8671,19.9887,32000.0
2010-08-24 12:00:00,21.39,21.4,21.29,21.31,47000.0,20.0074,20.0168,19.9139,19.9326,47000.0
2010-08-24 12:30:00,21.32,21.42,21.31,21.42,30600.0,19.9419,20.0355,19.9326,20.0355,30600.0
2010-08-24 13:00:00,21.39,21.4,21.32,21.36,81800.0,20.0074,20.0168,19.9419,19.9794,81800.0
2010-08-24 13:30:00,21.36,21.36,21.21,21.21,30600.0,19.9794,19.9794,19.8391,19.8391,30600.0
2010-08-24 14:00:00,21.21,21.32,21.2,21.26,34200.0,19.8391,19.9419,19.8297,19.8858,34200.0
2010-08-24 14:30:00,21.27,21.36,21.24,21.29,70200.0,19.8952,19.9794,19.8671,19.9139,70200.0
2010-08-24 15:00:00,21.3,21.38,21.28,21.28,46200.0,19.9232,19.9981,19.9045,19.9045,46200.0
2010-08-24 15:30:00,21.28,21.34,21.22,21.23,98400.0,19.9045,19.9606,19.8484,19.8578,98400.0
2010-08-25 09:30:00,21.06,21.16,20.75,20.82,224200.0,19.6987,19.7923,19.4088,19.4743,224200.0
2010-08-25 10:00:00,20.81,20.88,20.71,20.71,96600.0,19.4649,19.5304,19.3714,19.3714,96600.0
2010-08-25 10:30:00,20.7,20.89,20.59,20.85,64200.0,19.362,19.5397,19.2591,19.5023,64200.0
2010-08-25 11:00:00,20.87,20.99,20.83,20.98,63800.0,19.521,19.6333,19.4836,19.6239,63800.0
2010-08-25 11:30:00,20.98,20.98,20.9,20.93,27200.0,19.6239,19.6239,19.5491,19.5772,27200.0
2010-08-25 12:00:00,20.92,20.97,20.9,20.92,44800.0,19.5678,19.6146,19.5491,19.5678,44800.0
2010-08-25 12:30:00,20.91,20.93,20.87,20.88,34200.0,19.5584,19.5772,19.521,19.5304,34200.0
2010-08-25 13:00:00,20.87,20.9,20.83,20.84,27200.0,19.521,19.5491,19.4836,19.493,27200.0
2010-08-25 13:30:00,20.83,20.96,20.83,20.93,52800.0,19.4836,19.6052,19.4836,19.5772,52800.0
2010-08-25 14:00:00,20.92,20.99,20.91,20.93,27000.0,19.5678,19.6333,19.5584,19.5772,27000.0
2010-08-25 14:30:00,20.93,21.08,20.93,21.08,27600.0,19.5772,19.7175,19.5772,19.7175,27600.0
2010-08-25 15:00:00,21.09,21.11,20.97,20.99,31800.0,19.7268,19.7455,19.6146,19.6333,31800.0
2010-08-25 15:30:00,20.99,21.13,20.99,21.06,72000.0,19.6333,19.7642,19.6333,19.6987,72000.0
2010-08-26 09:30:00,21.14,21.36,21.08,21.35,22200.0,19.7736,19.9794,19.7175,19.97,22200.0
2010-08-26 10:00:00,21.39,21.43,21.3,21.31,18200.0,20.0074,20.0448,19.9232,19.9326,18200.0
2010-08-26 10:30:00,21.32,21.34,21.2,21.25,28400.0,19.9419,19.9606,19.8297,19.8765,28400.0
2010-08-26 11:00:00,21.26,21.27,21.15,21.24,16000.0,19.8858,19.8952,19.7829,19.8671,16000.0
2010-08-26 11:30:00,21.25,21.25,21.1,21.19,14400.0,19.8765,19.8765,19.7362,19.8203,14400.0
2010-08-26 12:00:00,21.23,21.24,21.15,21.21,4200.0,19.8578,19.8671,19.7829,19.8391,4200.0
2010-08-26 12:30:00,21.22,21.23,21.16,21.21,11200.0,19.8484,19.8578,19.7923,19.8391,11200.0
2010-08-26 13:00:00,21.19,21.22,21.18,21.22,35800.0,19.8203,19.8484,19.811,19.8484,35800.0
2010-08-26 13:30:00,21.21,21.25,21.18,21.18,35400.0,19.8391,19.8765,19.811,19.811,35400.0
2010-08-26 14:00:00,21.18,21.23,21.13,21.18,30200.0,19.811,19.8578,19.7642,19.811,30200.0
2010-08-26 14:30:00,21.14,21.21,21.08,21.1,64000.0,19.7736,19.8391,19.7175,19.7362,64000.0
2010-08-26 15:00:00,21.11,21.15,21.0,21.09,44200.0,19.7455,19.7829,19.6426,19.7268,44200.0
2010-08-26 15:30:00,21.09,21.18,21.03,21.04,69800.0,19.7268,19.811,19.6707,19.68,69800.0
2010-08-27 09:30:00,21.21,21.28,21.03,21.03,18200.0,19.8391,19.9045,19.6707,19.6707,18200.0
2010-08-27 10:00:00,21.1,21.3,20.97,21.28,25800.0,19.7362,19.9232,19.6146,19.9045,25800.0
2010-08-27 10:30:00,21.3,21.34,21.16,21.17,13800.0,19.9232,19.9606,19.7923,19.8016,13800.0
2010-08-27 11:00:00,21.2,21.46,21.2,21.43,15800.0,19.8297,20.0729,19.8297,20.0448,15800.0
2010-08-27 11:30:00,21.43,21.43,21.37,21.39,9600.0,20.0448,20.0448,19.9887,20.0074,9600.0
2010-08-27 12:00:00,21.41,21.43,21.35,21.35,18200.0,20.0261,20.0448,19.97,19.97,18200.0
2010-08-27 12:30:00,21.37,21.4,21.23,21.23,15000.0,19.9887,20.0168,19.8578,19.8578,15000.0
2010-08-27 13:00:00,21.25,21.25,21.16,21.25,47600.0,19.8765,19.8765,19.7923,19.8765,47600.0
2010-08-27 13:30:00,21.25,21.33,21.25,21.33,42000.0,19.8765,19.9513,19.8765,19.9513,42000.0
2010-08-27 14:00:00,21.35,21.45,21.29,21.45,26200.0,19.97,20.0635,19.9139,20.0635,26200.0
2010-08-27 14:30:00,21.48,21.61,21.46,21.57,55400.0,20.0916,20.2132,20.0729,20.1758,55400.0
2010-08-27 15:00:00,21.57,21.59,21.5,21.58,40400.0,20.1758,20.1945,20.1103,20.1851,40400.0
2010-08-27 15:30:00,21.57,21.64,21.5,21.53,75600.0,20.1758,20.2413,20.1103,20.1384,75600.0
2010-08-30 09:30:00,21.48,21.62,21.35,21.61,11600.0,20.0916,20.2226,19.97,20.2132,11600.0
2010-08-30 10:00:00,21.63,21.65,21.47,21.47,19400.0,20.2319,20.2506,20.0822,20.0822,19400.0
2010-08-30 10:30:00,21.43,21.48,21.4,21.48,5200.0,20.0448,20.0916,20.0168,20.0916,5200.0
2010-08-30 11:00:00,21.48,21.48,21.35,21.36,10000.0,20.0916,20.0916,19.97,19.9794,10000.0
2010-08-30 11:30:00,21.36,21.36,21.21,21.29,20400.0,19.9794,19.9794,19.8391,19.9139,20400.0
2010-08-30 12:00:00,21.29,21.29,21.25,21.25,5600.0,19.9139,19.9139,19.8765,19.8765,5600.0
2010-08-30 12:30:00,21.27,21.34,21.25,21.29,15400.0,19.8952,19.9606,19.8765,19.9139,15400.0
2010-08-30 13:00:00,21.28,21.29,21.19,21.23,37400.0,19.9045,19.9139,19.8203,19.8578,37400.0
2010-08-30 13:30:00,21.23,21.29,21.22,21.25,39200.0,19.8578,19.9139,19.8484,19.8765,39200.0
2010-08-30 14:00:00,21.23,21.27,21.15,21.21,40400.0,19.8578,19.8952,19.7829,19.8391,40400.0
2010-08-30 14:30:00,21.21,21.25,21.15,21.2,30400.0,19.8391,19.8765,19.7829,19.8297,30400.0
2010-08-30 15:00:00,21.22,21.23,21.16,21.19,66000.0,19.8484,19.8578,19.7923,19.8203,66000.0
2010-08-30 15:30:00,21.2,21.21,21.1,21.11,103200.0,19.8297,19.8391,19.7362,19.7455,103200.0
2010-08-31 09:30:00,21.07,21.15,20.93,21.04,51400.0,19.7081,19.7829,19.5772,19.68,51400.0
2010-08-31 10:00:00,21.08,21.39,21.08,21.31,14000.0,19.7175,20.0074,19.7175,19.9326,14000.0
2010-08-31 10:30:00,21.32,21.38,21.21,21.35,21400.0,19.9419,19.9981,19.8391,19.97,21400.0
2010-08-31 11:00:00,21.34,21.44,21.31,21.41,31000.0,19.9606,20.0542,19.9326,20.0261,31000.0
2010-08-31 11:30:00,21.4,21.51,21.37,21.48,11600.0,20.0168,20.1197,19.9887,20.0916,11600.0
2010-08-31 12:00:00,21.47,21.52,21.41,21.5,14600.0,20.0822,20.129,20.0261,20.1103,14600.0
2010-08-31 12:30:00,21.5,21.55,21.41,21.43,16000.0,20.1103,20.1571,20.0261,20.0448,16000.0
2010-08-31 13:00:00,21.43,21.58,21.43,21.56,21400.0,20.0448,20.1851,20.0448,20.1664,21400.0
2010-08-31 13:30:00,21.56,21.6,21.42,21.42,11600.0,20.1664,20.2038,20.0355,20.0355,11600.0
2010-08-31 14:00:00,21.41,21.49,21.29,21.31,35600.0,20.0261,20.101,19.9139,19.9326,35600.0
2010-08-31 14:30:00,21.33,21.33,21.12,21.16,21200.0,19.9513,19.9513,19.7549,19.7923,21200.0
2010-08-31 15:00:00,21.15,21.25,21.15,21.18,25400.0,19.7829,19.8765,19.7829,19.811,25400.0
2010-08-31 15:30:00,21.21,21.36,21.18,21.28,70000.0,19.8391,19.9794,19.811,19.9045,70000.0
2010-09-01 09:30:00,21.54,21.65,21.42,21.5,30000.0,20.1477,20.2506,20.0355,20.1103,30000.0
2010-09-01 10:00:00,21.52,21.85,21.47,21.81,52600.0,20.129,20.4377,20.0822,20.4003,52600.0
2010-09-01 10:30:00,21.81,21.98,21.81,21.95,11200.0,20.4003,20.5593,20.4003,20.5312,11200.0
2010-09-01 11:00:00,21.93,21.95,21.88,21.91,22000.0,20.5125,20.5312,20.4657,20.4938,22000.0
2010-09-01 11:30:00,21.91,22.0,21.91,22.0,6000.0,20.4938,20.578,20.4938,20.578,6000.0
2010-09-01 12:00:00,21.98,21.98,21.89,21.9,4400.0,20.5593,20.5593,20.4751,20.4845,4400.0
2010-09-01 12:30:00,21.87,21.87,21.81,21.81,8200.0,20.4564,20.4564,20.4003,20.4003,8200.0
2010-09-01 13:00:00,21.79,21.82,21.78,21.81,10200.0,20.3816,20.4096,20.3722,20.4003,10200.0
2010-09-01 13:30:00,21.81,21.93,21.81,21.91,5600.0,20.4003,20.5125,20.4003,20.4938,5600.0
2010-09-01 14:00:00,21.9,21.98,21.89,21.91,13800.0,20.4845,20.5593,20.4751,20.4938,13800.0
2010-09-01 14:30:00,21.9,21.93,21.85,21.91,45000.0,20.4845,20.5125,20.4377,20.4938,45000.0
2010-09-01 15:00:00,21.91,22.02,21.89,22.0,31800.0,20.4938,20.5967,20.4751,20.578,31800.0
2010-09-01 15:30:00,22.0,22.11,21.96,22.06,57000.0,20.578,20.6809,20.5406,20.6341,57000.0
2010-09-02 09:30:00,22.08,22.14,21.86,22.14,11800.0,20.6528,20.7089,20.447,20.7089,11800.0
2010-09-02 10:00:00,22.17,22.22,22.13,22.18,17800.0,20.737,20.7838,20.6996,20.7464,17800.0
2010-09-02 10:30:00,22.21,22.32,22.17,22.25,17000.0,20.7744,20.8773,20.737,20.8118,17000.0
2010-09-02 11:00:00,22.28,22.28,22.18,22.2,11800.0,20.8399,20.8399,20.7464,20.7651,11800.0
2010-09-02 11:30:00,22.2,22.26,22.17,22.18,11000.0,20.7651,20.8212,20.737,20.7464,11000.0
2010-09-02 12:00:00,22.13,22.17,22.11,22.16,11800.0,20.6996,20.737,20.6809,20.7276,11800.0
2010-09-02 12:30:00,22.2,22.25,22.17,22.18,10600.0,20.7651,20.8118,20.737,20.7464,10600.0
2010-09-02 13:00:00,22.17,22.24,22.17,22.2,8400.0,20.737,20.8025,20.737,20.7651,8400.0
2010-09-02 13:30:00,22.2,22.24,22.18,22.22,6400.0,20.7651,20.8025,20.7464,20.7838,6400.0
2010-09-02 14:00:00,22.22,22.4,22.22,22.35,15400.0,20.7838,20.9521,20.7838,20.9054,15400.0
2010-09-02 14:30:00,22.35,22.39,22.34,22.37,10800.0,20.9054,20.9428,20.896,20.9241,10800.0
2010-09-02 15:00:00,22.37,22.43,22.36,22.41,29200.0,20.9241,20.9802,20.9147,20.9615,29200.0
2010-09-02 15:30:00,22.41,22.5,22.4,22.47,36600.0,20.9615,21.0457,20.9521,21.0176,36600.0
2010-09-03 09:30:00,22.78,22.97,22.77,22.97,13200.0,21.3076,21.4853,21.2982,21.4853,13200.0
2010-09-03 10:00:00,22.97,23.02,22.93,22.98,52400.0,21.4853,21.5321,21.4479,21.4946,52400.0
2010-09-03 10:30:00,22.98,23.02,22.92,23.02,78200.0,21.4946,21.5321,21.4385,21.5321,78200.0
2010-09-03 11:00:00,23.02,23.04,22.93,22.98,27200.0,21.5321,21.5508,21.4479,21.4946,27200.0
2010-09-03 11:30:00,22.97,22.98,22.86,22.92,15600.0,21.4853,21.4946,21.3824,21.4385,15600.0
2010-09-03 12:00:00,22.9,22.93,22.89,22.89,5600.0,21.4198,21.4479,21.4105,21.4105,5600.0
2010-09-03 12:30:00,22.89,22.95,22.88,22.91,13400.0,21.4105,21.4666,21.4011,21.4292,13400.0
2010-09-03 13:00:00,22.89,22.92,22.75,22.75,22800.0,21.4105,21.4385,21.2795,21.2795,22800.0
2010-09-03 13:30:00,22.77,22.81,22.74,22.76,19200.0,21.2982,21.3356,21.2702,21.2889,19200.0
2010-09-03 14:00:00,22.78,22.84,22.77,22.84,23000.0,21.3076,21.3637,21.2982,21.3637,23000.0
2010-09-03 14:30:00,22.84,22.86,22.82,22.84,47000.0,21.3637,21.3824,21.345,21.3637,47000.0
2010-09-03 15:00:00,22.83,22.9,22.82,22.86,30800.0,21.3543,21.4198,21.345,21.3824,30800.0
2010-09-03 15:30:00,22.89,22.9,22.84,22.89,37200.0,21.4105,21.4198,21.3637,21.4105,37200.0
2010-09-07 09:30:00,22.88,23.03,22.75,22.85,60000.0,21.4011,21.5414,21.2795,21.373,60000.0
2010-09-07 10:00:00,22.87,23.06,22.85,23.06,40400.0,21.3918,21.5695,21.373,21.5695,40400.0
2010-09-07 10:30:00,23.04,23.07,22.89,22.95,28200.0,21.5508,21.5788,21.4105,21.4666,28200.0
2010-09-07 11:00:00,22.93,23.05,22.92,23.05,29000.0,21.4479,21.5601,21.4385,21.5601,29000.0
2010-09-07 11:30:00,23.09,23.11,23.0,23.09,9600.0,21.5975,21.6162,21.5134,21.5975,9600.0
2010-09-07 12:00:00,23.09,23.11,22.95,22.96,10600.0,21.5975,21.6162,21.4666,21.4759,10600.0
2010-09-07 12:30:00,22.96,22.96,22.9,22.94,66000.0,21.4759,21.4759,21.4198,21.4572,66000.0
2010-09-07 13:00:00,22.93,22.98,22.91,22.96,16000.0,21.4479,21.4946,21.4292,21.4759,16000.0
2010-09-07 13:30:00,22.95,22.97,22.9,22.95,23200.0,21.4666,21.4853,21.4198,21.4666,23200.0
2010-09-07 14:00:00,22.93,23.04,22.93,23.01,41400.0,21.4479,21.5508,21.4479,21.5227,41400.0
2010-09-07 14:30:00,23.01,23.06,22.91,23.0,64800.0,21.5227,21.5695,21.4292,21.5134,64800.0
2010-09-07 15:00:00,22.98,22.98,22.85,22.88,49400.0,21.4946,21.4946,21.373,21.4011,49400.0
2010-09-07 15:30:00,22.88,22.96,22.86,22.91,140200.0,21.4011,21.4759,21.3824,21.4292,140200.0
2010-09-08 09:30:00,22.91,23.08,22.89,23.02,33200.0,21.4292,21.5882,21.4105,21.5321,33200.0
2010-09-08 10:00:00,23.03,23.13,23.0,23.07,32400.0,21.5414,21.6349,21.5134,21.5788,32400.0
2010-09-08 10:30:00,23.05,23.13,23.05,23.06,15400.0,21.5601,21.6349,21.5601,21.5695,15400.0
2010-09-08 11:00:00,23.07,23.15,23.07,23.13,15400.0,21.5788,21.6537,21.5788,21.6349,15400.0
2010-09-08 11:30:00,23.14,23.14,23.05,23.08,13000.0,21.6443,21.6443,21.5601,21.5882,13000.0
2010-09-08 12:00:00,23.07,23.28,23.07,23.27,23600.0,21.5788,21.7753,21.5788,21.7659,23600.0
2010-09-08 12:30:00,23.29,23.33,23.24,23.27,35000.0,21.7846,21.822,21.7378,21.7659,35000.0
2010-09-08 13:00:00,23.27,23.32,23.25,23.3,18400.0,21.7659,21.8127,21.7472,21.794,18400.0
2010-09-08 13:30:00,23.3,23.32,23.19,23.25,22600.0,21.794,21.8127,21.6911,21.7472,22600.0
2010-09-08 14:00:00,23.22,23.36,23.2,23.32,33000.0,21.7191,21.8501,21.7004,21.8127,33000.0
2010-09-08 14:30:00,23.34,23.39,23.32,23.38,36400.0,21.8314,21.8781,21.8127,21.8688,36400.0
2010-09-08 15:00:00,23.36,23.39,23.31,23.31,142600.0,21.8501,21.8781,21.8033,21.8033,142600.0
2010-09-08 15:30:00,23.31,23.32,23.17,23.22,79600.0,21.8033,21.8127,21.6724,21.7191,79600.0
2010-09-09 09:30:00,23.39,23.51,23.17,23.24,67400.0,21.8781,21.9904,21.6724,21.7378,67400.0
2010-09-09 10:00:00,23.23,23.34,23.17,23.34,85600.0,21.7285,21.8314,21.6724,21.8314,85600.0
2010-09-09 10:30:00,23.33,23.35,23.24,23.25,11600.0,21.822,21.8407,21.7378,21.7472,11600.0
2010-09-09 11:00:00,23.25,23.34,23.25,23.29,14600.0,21.7472,21.8314,21.7472,21.7846,14600.0
2010-09-09 11:30:00,23.3,23.31,23.22,23.24,30000.0,21.794,21.8033,21.7191,21.7378,30000.0
2010-09-09 12:00:00,23.22,23.3,23.22,23.26,91800.0,21.7191,21.794,21.7191,21.7565,91800.0
2010-09-09 12:30:00,23.28,23.28,23.15,23.18,31400.0,21.7753,21.7753,21.6537,21.6817,31400.0
2010-09-09 13:00:00,23.16,23.22,23.13,23.18,19400.0,21.663,21.7191,21.6349,21.6817,19400.0
2010-09-09 13:30:00,23.17,23.21,23.08,23.09,52800.0,21.6724,21.7098,21.5882,21.5975,52800.0
2010-09-09 14:00:00,23.11,23.18,23.07,23.13,35000.0,21.6162,21.6817,21.5788,21.6349,35000.0
2010-09-09 14:30:00,23.13,23.2,23.11,23.18,22400.0,21.6349,21.7004,21.6162,21.6817,22400.0
2010-09-09 15:00:00,23.18,23.21,23.17,23.2,24000.0,21.6817,21.7098,21.6724,21.7004,24000.0
2010-09-09 15:30:00,23.19,23.22,23.15,23.18,47000.0,21.6911,21.7191,21.6537,21.6817,47000.0
2010-09-10 09:30:00,23.31,23.45,23.28,23.45,42000.0,21.8033,21.9343,21.7753,21.9343,42000.0
2010-09-10 10:00:00,23.45,23.45,23.36,23.4,16600.0,21.9343,21.9343,21.8501,21.8875,16600.0
2010-09-10 10:30:00,23.41,23.46,23.38,23.38,27200.0,21.8969,21.9436,21.8688,21.8688,27200.0
2010-09-10 11:00:00,23.38,23.42,23.33,23.41,14000.0,21.8688,21.9062,21.822,21.8969,14000.0
2010-09-10 11:30:00,23.41,23.41,23.25,23.28,7600.0,21.8969,21.8969,21.7472,21.7753,7600.0
2010-09-10 12:00:00,23.25,23.38,23.23,23.35,17400.0,21.7472,21.8688,21.7285,21.8407,17400.0
2010-09-10 12:30:00,23.36,23.41,23.3,23.3,9400.0,21.8501,21.8969,21.794,21.794,9400.0
2010-09-10 13:00:00,23.3,23.35,23.25,23.33,10400.0,21.794,21.8407,21.7472,21.822,10400.0
2010-09-10 13:30:00,23.34,23.41,23.34,23.38,10000.0,21.8314,21.8969,21.8314,21.8688,10000.0
2010-09-10 14:00:00,23.39,23.43,23.33,23.42,19000.0,21.8781,21.9156,21.822,21.9062,19000.0
2010-09-10 14:30:00,23.41,23.43,23.38,23.42,18600.0,21.8969,21.9156,21.8688,21.9062,18600.0
2010-09-10 15:00:00,23.43,23.43,23.35,23.43,21000.0,21.9156,21.9156,21.8407,21.9156,21000.0
2010-09-10 15:30:00,23.42,23.45,23.36,23.39,48200.0,21.9062,21.9343,21.8501,21.8781,48200.0
2010-09-13 09:30:00,23.59,23.68,23.53,23.57,26600.0,22.0652,22.1494,22.0091,22.0465,26600.0
2010-09-13 10:00:00,23.56,23.69,23.56,23.6,37800.0,22.0372,22.1588,22.0372,22.0746,37800.0
2010-09-13 10:30:00,23.61,23.76,23.59,23.76,11000.0,22.0839,22.2242,22.0652,22.2242,11000.0
2010-09-13 11:00:00,23.75,23.84,23.75,23.83,59400.0,22.2149,22.2991,22.2149,22.2897,59400.0
2010-09-13 11:30:00,23.82,23.83,23.71,23.77,15800.0,22.2804,22.2897,22.1775,22.2336,15800.0
2010-09-13 12:00:00,23.78,23.79,23.68,23.7,15400.0,22.2429,22.2523,22.1494,22.1681,15400.0
2010-09-13 12:30:00,23.71,23.76,23.68,23.68,5200.0,22.1775,22.2242,22.1494,22.1494,5200.0
2010-09-13 13:00:00,23.69,23.73,23.68,23.73,6600.0,22.1588,22.1962,22.1494,22.1962,6600.0
2010-09-13 13:30:00,23.74,23.76,23.71,23.72,8600.0,22.2055,22.2242,22.1775,22.1868,8600.0
2010-09-13 14:00:00,23.72,23.8,23.72,23.8,11600.0,22.1868,22.2616,22.1868,22.2616,11600.0
2010-09-13 14:30:00,23.81,23.81,23.74,23.77,13400.0,22.271,22.271,22.2055,22.2336,13400.0
2010-09-13 15:00:00,23.75,23.82,23.68,23.79,28000.0,22.2149,22.2804,22.1494,22.2523,28000.0
2010-09-13 15:30:00,23.8,23.81,23.73,23.78,54000.0,22.2616,22.271,22.1962,22.2429,54000.0
2010-09-14 09:30:00,23.64,23.77,23.61,23.72,15400.0,22.112,22.2336,22.0839,22.1868,15400.0
2010-09-14 10:00:00,23.72,23.81,23.65,23.81,18000.0,22.1868,22.271,22.1213,22.271,18000.0
2010-09-14 10:30:00,23.82,23.92,23.78,23.9,11000.0,22.2804,22.3739,22.2429,22.3552,11000.0
2010-09-14 11:00:00,23.9,23.94,23.81,23.81,10400.0,22.3552,22.3926,22.271,22.271,10400.0
2010-09-14 11:30:00,23.81,23.83,23.66,23.68,33400.0,22.271,22.2897,22.1307,22.1494,33400.0
2010-09-14 12:00:00,23.7,23.74,23.61,23.61,22800.0,22.1681,22.2055,22.0839,22.0839,22800.0
2010-09-14 12:30:00,23.63,23.65,23.52,23.56,29800.0,22.1026,22.1213,21.9997,22.0372,29800.0
2010-09-14 13:00:00,23.55,23.58,23.47,23.49,56200.0,22.0278,22.0559,21.953,21.9717,56200.0
2010-09-14 13:30:00,23.52,23.55,23.46,23.5,14600.0,21.9997,22.0278,21.9436,21.981,14600.0
2010-09-14 14:00:00,23.53,23.66,23.53,23.61,53600.0,22.0091,22.1307,22.0091,22.0839,53600.0
2010-09-14 14:30:00,23.61,23.69,23.61,23.63,30000.0,22.0839,22.1588,22.0839,22.1026,30000.0
2010-09-14 15:00:00,23.64,23.67,23.61,23.64,25000.0,22.112,22.14,22.0839,22.112,25000.0
2010-09-14 15:30:00,23.64,23.72,23.58,23.58,41800.0,22.112,22.1868,22.0559,22.0559,41800.0
2010-09-15 09:30:00,23.57,23.61,23.4,23.59,28200.0,22.0465,22.0839,21.8875,22.0652,28200.0
2010-09-15 10:00:00,23.64,23.81,23.59,23.72,26600.0,22.112,22.271,22.0652,22.1868,26600.0
2010-09-15 10:30:00,23.71,23.73,23.61,23.71,18400.0,22.1775,22.1962,22.0839,22.1775,18400.0
2010-09-15 11:00:00,23.72,23.77,23.62,23.74,29400.0,22.1868,22.2336,22.0933,22.2055,29400.0
2010-09-15 11:30:00,23.75,23.79,23.72,23.77,21600.0,22.2149,22.2523,22.1868,22.2336,21600.0
2010-09-15 12:00:00,23.76,23.83,23.71,23.73,18600.0,22.2242,22.2897,22.1775,22.1962,18600.0
2010-09-15 12:30:00,23.71,23.73,23.7,23.73,15600.0,22.1775,22.1962,22.1681,22.1962,15600.0
2010-09-15 13:00:00,23.72,23.78,23.7,23.7,11600.0,22.1868,22.2429,22.1681,22.1681,11600.0
2010-09-15 13:30:00,23.7,23.75,23.68,23.73,18200.0,22.1681,22.2149,22.1494,22.1962,18200.0
2010-09-15 14:00:00,23.72,23.74,23.64,23.68,15000.0,22.1868,22.2055,22.112,22.1494,15000.0
2010-09-15 14:30:00,23.68,23.68,23.57,23.66,23600.0,22.1494,22.1494,22.0465,22.1307,23600.0
2010-09-15 15:00:00,23.67,23.78,23.6,23.75,18000.0,22.14,22.2429,22.0746,22.2149,18000.0
2010-09-15 15:30:00,23.77,23.78,23.66,23.68,44200.0,22.2336,22.2429,22.1307,22.1494,44200.0
2010-09-16 09:30:00,23.66,23.66,23.5,23.58,5200.0,22.1307,22.1307,21.981,22.0559,5200.0
2010-09-16 10:00:00,23.6,23.75,23.52,23.65,15000.0,22.0746,22.2149,21.9997,22.1213,15000.0
2010-09-16 10:30:00,23.67,23.73,23.65,23.71,4600.0,22.14,22.1962,22.1213,22.1775,4600.0
2010-09-16 11:00:00,23.67,23.68,23.56,23.56,8000.0,22.14,22.1494,22.0372,22.0372,8000.0
2010-09-16 11:30:00,23.53,23.58,23.5,23.53,26800.0,22.0091,22.0559,21.981,22.0091,26800.0
2010-09-16 12:00:00,23.53,23.56,23.49,23.53,5000.0,22.0091,22.0372,21.9717,22.0091,5000.0
2010-09-16 12:30:00,23.53,23.64,23.53,23.63,9400.0,22.0091,22.112,22.0091,22.1026,9400.0
2010-09-16 13:00:00,23.63,23.63,23.52,23.59,54800.0,22.1026,22.1026,21.9997,22.0652,54800.0
2010-09-16 13:30:00,23.57,23.57,23.52,23.52,8600.0,22.0465,22.0465,21.9997,21.9997,8600.0
2010-09-16 14:00:00,23.54,23.56,23.5,23.55,27600.0,22.0184,22.0372,21.981,22.0278,27600.0
2010-09-16 14:30:00,23.53,23.55,23.5,23.51,16000.0,22.0091,22.0278,21.981,21.9904,16000.0
2010-09-16 15:00:00,23.51,23.57,23.5,23.55,26600.0,21.9904,22.0465,21.981,22.0278,26600.0
2010-09-16 15:30:00,23.55,23.58,23.49,23.5,108800.0,22.0278,22.0559,21.9717,21.981,108800.0
2010-09-17 09:30:00,23.61,23.95,23.55,23.67,99800.0,22.0839,22.4019,22.0278,22.14,99800.0
2010-09-17 10:00:00,23.66,23.73,23.61,23.68,68200.0,22.1307,22.1962,22.0839,22.1494,68200.0
2010-09-17 10:30:00,23.69,23.72,23.63,23.64,47200.0,22.1588,22.1868,22.1026,22.112,47200.0
2010-09-17 11:00:00,23.64,23.68,23.52,23.53,40800.0,22.112,22.1494,21.9997,22.0091,40800.0
2010-09-17 11:30:00,23.5,23.61,23.49,23.6,26200.0,21.981,22.0839,21.9717,22.0746,26200.0
2010-09-17 12:00:00,23.6,23.68,23.6,23.66,17600.0,22.0746,22.1494,22.0746,22.1307,17600.0
2010-09-17 12:30:00,23.67,23.67,23.59,23.61,21600.0,22.14,22.14,22.0652,22.0839,21600.0
2010-09-17 13:00:00,23.62,23.68,23.62,23.65,43600.0,22.0933,22.1494,22.0933,22.1213,43600.0
2010-09-17 13:30:00,23.63,23.71,23.58,23.69,43000.0,22.1026,22.1775,22.0559,22.1588,43000.0
2010-09-17 14:00:00,23.69,23.7,23.63,23.68,28200.0,22.1588,22.1681,22.1026,22.1494,28200.0
2010-09-17 14:30:00,23.68,23.74,23.68,23.7,33000.0,22.1494,22.2055,22.1494,22.1681,33000.0
2010-09-17 15:00:00,23.69,23.7,23.59,23.6,45800.0,22.1588,22.1681,22.0652,22.0746,45800.0
2010-09-17 15:30:00,23.6,23.73,23.6,23.64,60200.0,22.0746,22.1962,22.0746,22.112,60200.0
2010-09-20 09:30:00,23.72,23.72,23.54,23.66,8600.0,22.1868,22.1868,22.0184,22.1307,8600.0
2010-09-20 10:00:00,23.68,23.75,23.66,23.72,160400.0,22.1494,22.2149,22.1307,22.1868,160400.0
2010-09-20 10:30:00,23.73,23.75,23.69,23.74,28400.0,22.1962,22.2149,22.1588,22.2055,28400.0
2010-09-20 11:00:00,23.74,23.74,23.67,23.7,23400.0,22.2055,22.2055,22.14,22.1681,23400.0
2010-09-20 11:30:00,23.71,23.74,23.67,23.69,13000.0,22.1775,22.2055,22.14,22.1588,13000.0
2010-09-20 12:00:00,23.68,23.73,23.68,23.69,12600.0,22.1494,22.1962,22.1494,22.1588,12600.0
2010-09-20 12:30:00,23.69,23.7,23.53,23.57,40600.0,22.1588,22.1681,22.0091,22.0465,40600.0
2010-09-20 13:00:00,23.59,23.62,23.5,23.5,22000.0,22.0652,22.0933,21.981,21.981,22000.0
2010-09-20 13:30:00,23.52,23.55,23.49,23.52,50000.0,21.9997,22.0278,21.9717,21.9997,50000.0
2010-09-20 14:00:00,23.53,23.69,23.53,23.67,40600.0,22.0091,22.1588,22.0091,22.14,40600.0
2010-09-20 14:30:00,23.65,23.72,23.65,23.66,61000.0,22.1213,22.1868,22.1213,22.1307,61000.0
2010-09-20 15:00:00,23.68,23.72,23.65,23.72,66800.0,22.1494,22.1868,22.1213,22.1868,66800.0
2010-09-20 15:30:00,23.72,23.72,23.68,23.71,98800.0,22.1868,22.1868,22.1494,22.1775,98800.0
2010-09-21 09:30:00,23.71,23.82,23.66,23.71,18600.0,22.1775,22.2804,22.1307,22.1775,18600.0
2010-09-21 10:00:00,23.71,23.79,23.7,23.76,43000.0,22.1775,22.2523,22.1681,22.2242,43000.0
2010-09-21 10:30:00,23.77,23.79,23.74,23.76,31800.0,22.2336,22.2523,22.2055,22.2242,31800.0
2010-09-21 11:00:00,23.77,23.84,23.75,23.79,28800.0,22.2336,22.2991,22.2149,22.2523,28800.0
2010-09-21 11:30:00,23.79,23.79,23.74,23.75,19000.0,22.2523,22.2523,22.2055,22.2149,19000.0
2010-09-21 12:00:00,23.75,23.78,23.75,23.75,23600.0,22.2149,22.2429,22.2149,22.2149,23600.0
2010-09-21 12:30:00,23.77,23.78,23.74,23.77,23400.0,22.2336,22.2429,22.2055,22.2336,23400.0
2010-09-21 13:00:00,23.76,23.8,23.75,23.78,19600.0,22.2242,22.2616,22.2149,22.2429,19600.0
2010-09-21 13:30:00,23.78,23.79,23.74,23.77,33800.0,22.2429,22.2523,22.2055,22.2336,33800.0
2010-09-21 14:00:00,23.79,23.85,23.75,23.83,53200.0,22.2523,22.3084,22.2149,22.2897,53200.0
2010-09-21 14:30:00,23.82,23.93,23.79,23.85,44400.0,22.2804,22.3832,22.2523,22.3084,44400.0
2010-09-21 15:00:00,23.88,23.88,23.72,23.72,60400.0,22.3365,22.3365,22.1868,22.1868,60400.0
2010-09-21 15:30:00,23.75,23.8,23.68,23.73,80200.0,22.2149,22.2616,22.1494,22.1962,80200.0
2010-09-22 09:30:00,23.62,23.84,23.56,23.72,20600.0,22.0933,22.2991,22.0372,22.1868,20600.0
2010-09-22 10:00:00,23.73,23.73,23.56,23.63,24600.0,22.1962,22.1962,22.0372,22.1026,24600.0
2010-09-22 10:30:00,23.6,23.62,23.52,23.6,18000.0,22.0746,22.0933,21.9997,22.0746,18000.0
2010-09-22 11:00:00,23.62,23.62,23.43,23.46,27800.0,22.0933,22.0933,21.9156,21.9436,27800.0
2010-09-22 11:30:00,23.47,23.5,23.4,23.49,47000.0,21.953,21.981,21.8875,21.9717,47000.0
2010-09-22 12:00:00,23.49,23.54,23.46,23.54,16400.0,21.9717,22.0184,21.9436,22.0184,16400.0
2010-09-22 12:30:00,23.5,23.5,23.44,23.45,21400.0,21.981,21.981,21.9249,21.9343,21400.0
2010-09-22 13:00:00,23.45,23.5,23.35,23.4,9800.0,21.9343,21.981,21.8407,21.8875,9800.0
2010-09-22 13:30:00,23.4,23.48,23.4,23.43,16800.0,21.8875,21.9623,21.8875,21.9156,16800.0
2010-09-22 14:00:00,23.43,23.45,23.35,23.36,20200.0,21.9156,21.9343,21.8407,21.8501,20200.0
2010-09-22 14:30:00,23.38,23.44,23.34,23.4,61800.0,21.8688,21.9249,21.8314,21.8875,61800.0
2010-09-22 15:00:00,23.43,23.45,23.36,23.36,34000.0,21.9156,21.9343,21.8501,21.8501,34000.0
2010-09-22 15:30:00,23.38,23.47,23.38,23.43,67000.0,21.8688,21.953,21.8688,21.9156,67000.0
2010-09-23 09:30:00,23.25,23.25,23.02,23.04,79400.0,21.7472,21.7472,21.5321,21.5508,79400.0
2010-09-23 10:00:00,23.04,23.13,23.0,23.06,47000.0,21.5508,21.6349,21.5134,21.5695,47000.0
2010-09-23 10:30:00,23.05,23.22,23.05,23.2,106200.0,21.5601,21.7191,21.5601,21.7004,106200.0
2010-09-23 11:00:00,23.2,23.34,23.19,23.31,33400.0,21.7004,21.8314,21.6911,21.8033,33400.0
2010-09-23 11:30:00,23.32,23.45,23.32,23.38,70600.0,21.8127,21.9343,21.8127,21.8688,70600.0
2010-09-23 12:00:00,23.39,23.41,23.3,23.32,48600.0,21.8781,21.8969,21.794,21.8127,48600.0
2010-09-23 12:30:00,23.32,23.32,23.25,23.25,46000.0,21.8127,21.8127,21.7472,21.7472,46000.0
2010-09-23 13:00:00,23.28,23.31,23.25,23.25,34800.0,21.7753,21.8033,21.7472,21.7472,34800.0
2010-09-23 13:30:00,23.27,23.27,23.17,23.2,15800.0,21.7659,21.7659,21.6724,21.7004,15800.0
2010-09-23 14:00:00,23.2,23.21,23.14,23.15,29600.0,21.7004,21.7098,21.6443,21.6537,29600.0
2010-09-23 14:30:00,23.15,23.18,23.03,23.03,30400.0,21.6537,21.6817,21.5414,21.5414,30400.0
2010-09-23 15:00:00,23.04,23.09,22.96,23.02,76600.0,21.5508,21.5975,21.4759,21.5321,76600.0
2010-09-23 15:30:00,23.02,23.1,23.01,23.09,122800.0,21.5321,21.6069,21.5227,21.5975,122800.0
2010-09-24 09:30:00,23.43,23.48,23.35,23.37,11600.0,21.9156,21.9623,21.8407,21.8594,11600.0
2010-09-24 10:00:00,23.4,23.54,23.35,23.47,32000.0,21.8875,22.0184,21.8407,21.953,32000.0
2010-09-24 10:30:00,23.48,23.56,23.47,23.5,24200.0,21.9623,22.0372,21.953,21.981,24200.0
2010-09-24 11:00:00,23.48,23.48,23.41,23.46,24200.0,21.9623,21.9623,21.8969,21.9436,24200.0
2010-09-24 11:30:00,23.43,23.45,23.4,23.42,16800.0,21.9156,21.9343,21.8875,21.9062,16800.0
2010-09-24 12:00:00,23.43,23.49,23.43,23.49,7800.0,21.9156,21.9717,21.9156,21.9717,7800.0
2010-09-24 12:30:00,23.53,23.53,23.45,23.5,10200.0,22.0091,22.0091,21.9343,21.981,10200.0
2010-09-24 13:00:00,23.5,23.54,23.48,23.53,12000.0,21.981,22.0184,21.9623,22.0091,12000.0
2010-09-24 13:30:00,23.54,23.58,23.51,23.52,17800.0,22.0184,22.0559,21.9904,21.9997,17800.0
2010-09-24 14:00:00,23.53,23.55,23.46,23.51,13000.0,22.0091,22.0278,21.9436,21.9904,13000.0
2010-09-24 14:30:00,23.54,23.59,23.52,23.59,22400.0,22.0184,22.0652,21.9997,22.0652,22400.0
2010-09-24 15:00:00,23.58,23.6,23.54,23.58,26800.0,22.0559,22.0746,22.0184,22.0559,26800.0
2010-09-24 15:30:00,23.57,23.68,23.57,23.66,90200.0,22.0465,22.1494,22.0465,22.1307,90200.0
2010-09-27 09:30:00,23.68,23.68,23.39,23.41,46600.0,22.1494,22.1494,21.8781,21.8969,46600.0
2010-09-27 10:00:00,23.39,23.5,23.36,23.5,15600.0,21.8781,21.981,21.8501,21.981,15600.0
2010-09-27 10:30:00,23.53,23.55,23.48,23.54,5800.0,22.0091,22.0278,21.9623,22.0184,5800.0
2010-09-27 11:00:00,23.55,23.55,23.43,23.49,14800.0,22.0278,22.0278,21.9156,21.9717,14800.0
2010-09-27 11:30:00,23.5,23.5,23.45,23.46,36000.0,21.981,21.981,21.9343,21.9436,36000.0
2010-09-27 12:00:00,23.47,23.48,23.36,23.38,102000.0,21.953,21.9623,21.8501,21.8688,102000.0
2010-09-27 12:30:00,23.38,23.38,23.33,23.34,21000.0,21.8688,21.8688,21.822,21.8314,21000.0
2010-09-27 13:00:00,23.33,23.35,23.29,23.33,28000.0,21.822,21.8407,21.7846,21.822,28000.0
2010-09-27 13:30:00,23.34,23.4,23.34,23.4,24800.0,21.8314,21.8875,21.8314,21.8875,24800.0
2010-09-27 14:00:00,23.4,23.57,23.4,23.57,96000.0,21.8875,22.0465,21.8875,22.0465,96000.0
2010-09-27 14:30:00,23.58,23.65,23.57,23.61,73600.0,22.0559,22.1213,22.0465,22.0839,73600.0
2010-09-27 15:00:00,23.61,23.61,23.56,23.59,38600.0,22.0839,22.0839,22.0372,22.0652,38600.0
2010-09-27 15:30:00,23.58,23.58,23.41,23.49,66600.0,22.0559,22.0559,21.8969,21.9717,66600.0
2010-09-28 09:30:00,23.51,23.59,23.43,23.52,58200.0,21.9904,22.0652,21.9156,21.9997,58200.0
2010-09-28 10:00:00,23.53,23.6,23.42,23.59,78400.0,22.0091,22.0746,21.9062,22.0652,78400.0
2010-09-28 10:30:00,23.58,23.67,23.48,23.48,32400.0,22.0559,22.14,21.9623,21.9623,32400.0
2010-09-28 11:00:00,23.48,23.66,23.47,23.66,27800.0,21.9623,22.1307,21.953,22.1307,27800.0
2010-09-28 11:30:00,23.66,23.73,23.61,23.63,21200.0,22.1307,22.1962,22.0839,22.1026,21200.0
2010-09-28 12:00:00,23.63,23.7,23.56,23.7,20000.0,22.1026,22.1681,22.0372,22.1681,20000.0
2010-09-28 12:30:00,23.7,23.75,23.68,23.75,38200.0,22.1681,22.2149,22.1494,22.2149,38200.0
2010-09-28 13:00:00,23.75,23.78,23.68,23.75,23200.0,22.2149,22.2429,22.1494,22.2149,23200.0
2010-09-28 13:30:00,23.75,23.95,23.75,23.95,35000.0,22.2149,22.4019,22.2149,22.4019,35000.0
2010-09-28 14:00:00,23.95,23.98,23.92,23.92,52400.0,22.4019,22.43,22.3739,22.3739,52400.0
2010-09-28 14:30:00,23.92,23.96,23.83,23.88,53000.0,22.3739,22.4113,22.2897,22.3365,53000.0
2010-09-28 15:00:00,23.89,24.0,23.85,23.98,79200.0,22.3458,22.4487,22.3084,22.43,79200.0
2010-09-28 15:30:00,24.0,24.24,23.98,24.22,160600.0,22.4487,22.6732,22.43,22.6545,160600.0
2010-09-29 09:30:00,24.12,24.2,23.98,24.03,20200.0,22.561,22.6358,22.43,22.4768,20200.0
2010-09-29 10:00:00,24.03,24.09,23.95,23.97,18800.0,22.4768,22.5329,22.4019,22.4207,18800.0
2010-09-29 10:30:00,24.02,24.06,23.93,24.02,13800.0,22.4674,22.5048,22.3832,22.4674,13800.0
2010-09-29 11:00:00,24.02,24.09,24.01,24.05,12600.0,22.4674,22.5329,22.4581,22.4955,12600.0
2010-09-29 11:30:00,24.07,24.18,24.07,24.18,14200.0,22.5142,22.6171,22.5142,22.6171,14200.0
2010-09-29 12:00:00,24.18,24.18,24.11,24.11,7000.0,22.6171,22.6171,22.5516,22.5516,7000.0
2010-09-29 12:30:00,24.11,24.12,24.05,24.11,8800.0,22.5516,22.561,22.4955,22.5516,8800.0
2010-09-29 13:00:00,24.09,24.11,24.05,24.07,5800.0,22.5329,22.5516,22.4955,22.5142,5800.0
2010-09-29 13:30:00,24.05,24.11,24.02,24.11,7600.0,22.4955,22.5516,22.4674,22.5516,7600.0
2010-09-29 14:00:00,24.11,24.13,24.07,24.07,19000.0,22.5516,22.5703,22.5142,22.5142,19000.0
2010-09-29 14:30:00,24.07,24.15,24.03,24.13,58400.0,22.5142,22.589,22.4768,22.5703,58400.0
2010-09-29 15:00:00,24.13,24.14,24.05,24.09,53200.0,22.5703,22.5797,22.4955,22.5329,53200.0
2010-09-29 15:30:00,24.08,24.11,24.0,24.01,130400.0,22.5235,22.5516,22.4487,22.4581,130400.0
2010-09-30 09:30:00,24.18,24.28,24.13,24.22,45800.0,22.6171,22.7106,22.5703,22.6545,45800.0
2010-09-30 10:00:00,24.22,24.25,24.05,24.08,35400.0,22.6545,22.6826,22.4955,22.5235,35400.0
2010-09-30 10:30:00,24.09,24.19,23.97,23.97,15400.0,22.5329,22.6264,22.4207,22.4207,15400.0
2010-09-30 11:00:00,23.94,23.96,23.75,23.77,25800.0,22.3926,22.4113,22.2149,22.2336,25800.0
2010-09-30 11:30:00,23.75,23.9,23.69,23.89,17400.0,22.2149,22.3552,22.1588,22.3458,17400.0
2010-09-30 12:00:00,23.86,23.89,23.81,23.89,6200.0,22.3178,22.3458,22.271,22.3458,6200.0
2010-09-30 12:30:00,23.87,24.04,23.87,24.04,15200.0,22.3271,22.4861,22.3271,22.4861,15200.0
2010-09-30 13:00:00,24.02,24.04,23.97,24.03,11000.0,22.4674,22.4861,22.4207,22.4768,11000.0
2010-09-30 13:30:00,24.02,24.02,23.88,23.91,17200.0,22.4674,22.4674,22.3365,22.3645,17200.0
2010-09-30 14:00:00,23.92,23.98,23.89,23.98,15000.0,22.3739,22.43,22.3458,22.43,15000.0
2010-09-30 14:30:00,23.98,24.09,23.98,24.03,18200.0,22.43,22.5329,22.43,22.4768,18200.0
2010-09-30 15:00:00,24.02,24.09,23.97,24.04,44400.0,22.4674,22.5329,22.4207,22.4861,44400.0
2010-09-30 15:30:00,24.04,24.04,23.86,23.9,96200.0,22.4861,22.4861,22.3178,22.3552,96200.0
2010-10-01 09:30:00,24.15,24.22,24.02,24.13,31800.0,22.589,22.6545,22.4674,22.5703,31800.0
2010-10-01 10:00:00,24.1,24.14,23.7,23.72,60600.0,22.5423,22.5797,22.1681,22.1868,60600.0
2010-10-01 10:30:00,23.7,23.7,23.6,23.68,30800.0,22.1681,22.1681,22.0746,22.1494,30800.0
2010-10-01 11:00:00,23.64,23.71,23.61,23.64,15800.0,22.112,22.1775,22.0839,22.112,15800.0
2010-10-01 11:30:00,23.64,23.88,23.62,23.88,22000.0,22.112,22.3365,22.0933,22.3365,22000.0
2010-10-01 12:00:00,23.9,23.93,23.74,23.75,16400.0,22.3552,22.3832,22.2055,22.2149,16400.0
2010-10-01 12:30:00,23.75,23.75,23.61,23.65,21600.0,22.2149,22.2149,22.0839,22.1213,21600.0
2010-10-01 13:00:00,23.63,23.73,23.63,23.68,16600.0,22.1026,22.1962,22.1026,22.1494,16600.0
2010-10-01 13:30:00,23.7,23.7,23.62,23.66,21200.0,22.1681,22.1681,22.0933,22.1307,21200.0
2010-10-01 14:00:00,23.68,23.77,23.67,23.77,20000.0,22.1494,22.2336,22.14,22.2336,20000.0
2010-10-01 14:30:00,23.77,23.82,23.76,23.82,16000.0,22.2336,22.2804,22.2242,22.2804,16000.0
2010-10-01 15:00:00,23.8,23.85,23.74,23.74,45000.0,22.2616,22.3084,22.2055,22.2055,45000.0
2010-10-01 15:30:00,23.73,23.82,23.73,23.82,69200.0,22.1962,22.2804,22.1962,22.2804,69200.0
2010-10-04 09:30:00,23.8,23.85,23.62,23.73,31000.0,22.2616,22.3084,22.0933,22.1962,31000.0
2010-10-04 10:00:00,23.76,23.82,23.67,23.78,23200.0,22.2242,22.2804,22.14,22.2429,23200.0
2010-10-04 10:30:00,23.77,23.78,23.66,23.68,13200.0,22.2336,22.2429,22.1307,22.1494,13200.0
2010-10-04 11:00:00,23.68,23.68,23.37,23.37,22000.0,22.1494,22.1494,21.8594,21.8594,22000.0
2010-10-04 11:30:00,23.38,23.48,23.34,23.35,14600.0,21.8688,21.9623,21.8314,21.8407,14600.0
2010-10-04 12:00:00,23.31,23.38,23.24,23.36,9600.0,21.8033,21.8688,21.7378,21.8501,9600.0
2010-10-04 12:30:00,23.38,23.42,23.35,23.4,9000.0,21.8688,21.9062,21.8407,21.8875,9000.0
2010-10-04 13:00:00,23.43,23.48,23.42,23.43,7000.0,21.9156,21.9623,21.9062,21.9156,7000.0
2010-10-04 13:30:00,23.46,23.46,23.4,23.43,10000.0,21.9436,21.9436,21.8875,21.9156,10000.0
2010-10-04 14:00:00,23.44,23.44,23.37,23.4,19200.0,21.9249,21.9249,21.8594,21.8875,19200.0
2010-10-04 14:30:00,23.4,23.47,23.38,23.45,17800.0,21.8875,21.953,21.8688,21.9343,17800.0
2010-10-04 15:00:00,23.45,23.54,23.43,23.52,20200.0,21.9343,22.0184,21.9156,21.9997,20200.0
2010-10-04 15:30:00,23.5,23.52,23.46,23.5,44200.0,21.981,21.9997,21.9436,21.981,44200.0
2010-10-05 09:30:00,23.74,23.91,23.74,23.89,10200.0,22.2055,22.3645,22.2055,22.3458,10200.0
2010-10-05 10:00:00,23.9,24.0,23.86,23.99,24600.0,22.3552,22.4487,22.3178,22.4394,24600.0
2010-10-05 10:30:00,23.99,24.05,23.99,24.01,7000.0,22.4394,22.4955,22.4394,22.4581,7000.0
2010-10-05 11:00:00,23.99,24.02,23.92,23.93,42800.0,22.4394,22.4674,22.3739,22.3832,42800.0
2010-10-05 11:30:00,23.93,24.04,23.92,24.0,53400.0,22.3832,22.4861,22.3739,22.4487,53400.0
2010-10-05 12:00:00,24.01,24.04,23.97,24.02,17800.0,22.4581,22.4861,22.4207,22.4674,17800.0
2010-10-05 12:30:00,24.03,24.06,24.02,24.05,6800.0,22.4768,22.5048,22.4674,22.4955,6800.0
2010-10-05 13:00:00,24.05,24.13,24.04,24.1,16600.0,22.4955,22.5703,22.4861,22.5423,16600.0
2010-10-05 13:30:00,24.1,24.11,24.06,24.1,11200.0,22.5423,22.5516,22.5048,22.5423,11200.0
2010-10-05 14:00:00,24.11,24.12,24.1,24.1,6600.0,22.5516,22.561,22.5423,22.5423,6600.0
2010-10-05 14:30:00,24.1,24.15,24.04,24.08,21400.0,22.5423,22.589,22.4861,22.5235,21400.0
2010-10-05 15:00:00,24.1,24.15,24.06,24.13,19200.0,22.5423,22.589,22.5048,22.5703,19200.0
2010-10-05 15:30:00,24.14,24.18,24.06,24.09,70200.0,22.5797,22.6171,22.5048,22.5329,70200.0
2010-10-06 09:30:00,24.11,24.24,24.05,24.22,48400.0,22.5516,22.6732,22.4955,22.6545,48400.0
2010-10-06 10:00:00,24.21,24.24,24.13,24.13,13400.0,22.6451,22.6732,22.5703,22.5703,13400.0
2010-10-06 10:30:00,24.14,24.15,24.03,24.06,11000.0,22.5797,22.589,22.4768,22.5048,11000.0
2010-10-06 11:00:00,24.06,24.11,24.05,24.11,9800.0,22.5048,22.5516,22.4955,22.5516,9800.0
2010-10-06 11:30:00,24.11,24.18,24.11,24.14,6200.0,22.5516,22.6171,22.5516,22.5797,6200.0
2010-10-06 12:00:00,24.15,24.18,24.13,24.14,8200.0,22.589,22.6171,22.5703,22.5797,8200.0
2010-10-06 12:30:00,24.14,24.16,24.11,24.14,18000.0,22.5797,22.5984,22.5516,22.5797,18000.0
2010-10-06 13:00:00,24.13,24.13,24.0,24.04,5000.0,22.5703,22.5703,22.4487,22.4861,5000.0
2010-10-06 13:30:00,24.03,24.03,23.98,24.03,13200.0,22.4768,22.4768,22.43,22.4768,13200.0
2010-10-06 14:00:00,24.03,24.03,23.97,24.0,16600.0,22.4768,22.4768,22.4207,22.4487,16600.0
2010-10-06 14:30:00,24.0,24.06,23.98,24.03,27600.0,22.4487,22.5048,22.43,22.4768,27600.0
2010-10-06 15:00:00,24.06,24.08,24.0,24.06,17800.0,22.5048,22.5235,22.4487,22.5048,17800.0
2010-10-06 15:30:00,24.06,24.11,24.02,24.11,40400.0,22.5048,22.5516,22.4674,22.5516,40400.0
2010-10-07 09:30:00,24.22,24.22,23.77,23.84,30600.0,22.6545,22.6545,22.2336,22.2991,30600.0
2010-10-07 10:00:00,23.84,24.03,23.82,24.03,18000.0,22.2991,22.4768,22.2804,22.4768,18000.0
2010-10-07 10:30:00,23.99,24.08,23.99,24.04,14800.0,22.4394,22.5235,22.4394,22.4861,14800.0
2010-10-07 11:00:00,24.05,24.06,24.0,24.03,17200.0,22.4955,22.5048,22.4487,22.4768,17200.0
2010-10-07 11:30:00,24.04,24.06,24.0,24.02,6400.0,22.4861,22.5048,22.4487,22.4674,6400.0
2010-10-07 12:00:00,23.98,24.0,23.94,23.95,8200.0,22.43,22.4487,22.3926,22.4019,8200.0
2010-10-07 12:30:00,23.93,23.95,23.87,23.9,12000.0,22.3832,22.4019,22.3271,22.3552,12000.0
2010-10-07 13:00:00,23.9,23.98,23.9,23.97,2800.0,22.3552,22.43,22.3552,22.4207,2800.0
2010-10-07 13:30:00,23.94,24.0,23.87,24.0,15400.0,22.3926,22.4487,22.3271,22.4487,15400.0
2010-10-07 14:00:00,24.0,24.07,23.98,24.03,13200.0,22.4487,22.5142,22.43,22.4768,13200.0
2010-10-07 14:30:00,24.01,24.04,23.96,24.01,8800.0,22.4581,22.4861,22.4113,22.4581,8800.0
2010-10-07 15:00:00,24.02,24.05,23.98,24.01,20000.0,22.4674,22.4955,22.43,22.4581,20000.0
2010-10-07 15:30:00,23.99,24.04,23.95,24.02,44200.0,22.4394,22.4861,22.4019,22.4674,44200.0
2010-10-08 09:30:00,24.07,24.07,24.0,24.02,11000.0,22.5142,22.5142,22.4487,22.4674,11000.0
2010-10-08 10:00:00,24.07,24.17,24.04,24.04,8800.0,22.5142,22.6077,22.4861,22.4861,8800.0
2010-10-08 10:30:00,24.02,24.12,24.02,24.12,3000.0,22.4674,22.561,22.4674,22.561,3000.0
2010-10-08 11:00:00,24.13,24.25,24.11,24.25,11000.0,22.5703,22.6826,22.5516,22.6826,11000.0
2010-10-08 11:30:00,24.3,24.3,24.28,24.3,2600.0,22.7293,22.7293,22.7106,22.7293,2600.0
2010-10-08 12:00:00,24.3,24.32,24.23,24.3,16000.0,22.7293,22.748,22.6638,22.7293,16000.0
2010-10-08 12:30:00,24.31,24.31,24.27,24.3,12200.0,22.7387,22.7387,22.7013,22.7293,12200.0
2010-10-08 13:00:00,24.3,24.3,24.25,24.26,12600.0,22.7293,22.7293,22.6826,22.6919,12600.0
2010-10-08 13:30:00,24.26,24.29,24.24,24.24,5600.0,22.6919,22.72,22.6732,22.6732,5600.0
2010-10-08 14:00:00,24.26,24.26,24.2,24.25,32200.0,22.6919,22.6919,22.6358,22.6826,32200.0
2010-10-08 14:30:00,24.26,24.32,24.23,24.31,20600.0,22.6919,22.748,22.6638,22.7387,20600.0
2010-10-08 15:00:00,24.31,24.42,24.31,24.37,33600.0,22.7387,22.8416,22.7387,22.7948,33600.0
2010-10-08 15:30:00,24.37,24.4,24.27,24.28,48200.0,22.7948,22.8229,22.7013,22.7106,48200.0
2010-10-11 09:30:00,24.35,24.35,24.22,24.3,12600.0,22.7761,22.7761,22.6545,22.7293,12600.0
2010-10-11 10:00:00,24.25,24.36,24.25,24.36,7400.0,22.6826,22.7854,22.6826,22.7854,7400.0
2010-10-11 10:30:00,24.37,24.41,24.27,24.27,12000.0,22.7948,22.8322,22.7013,22.7013,12000.0
2010-10-11 11:00:00,24.28,24.34,24.24,24.34,4400.0,22.7106,22.7667,22.6732,22.7667,4400.0
2010-10-11 11:30:00,24.37,24.42,24.36,24.36,10400.0,22.7948,22.8416,22.7854,22.7854,10400.0
2010-10-11 12:00:00,24.36,24.36,24.33,24.33,5600.0,22.7854,22.7854,22.7574,22.7574,5600.0
2010-10-11 12:30:00,24.34,24.41,24.34,24.36,15200.0,22.7667,22.8322,22.7667,22.7854,15200.0
2010-10-11 13:00:00,24.37,24.4,24.36,24.4,13400.0,22.7948,22.8229,22.7854,22.8229,13400.0
2010-10-11 13:30:00,24.42,24.43,24.42,24.42,7000.0,22.8416,22.8509,22.8416,22.8416,7000.0
2010-10-11 14:00:00,24.43,24.46,24.33,24.41,27800.0,22.8509,22.879,22.7574,22.8322,27800.0
2010-10-11 14:30:00,24.42,24.42,24.38,24.39,15400.0,22.8416,22.8416,22.8042,22.8135,15400.0
2010-10-11 15:00:00,24.39,24.4,24.25,24.32,40400.0,22.8135,22.8229,22.6826,22.748,40400.0
2010-10-11 15:30:00,24.33,24.33,24.22,24.24,44800.0,22.7574,22.7574,22.6545,22.6732,44800.0
2010-10-12 09:30:00,24.24,24.28,23.71,23.84,27000.0,22.6732,22.7106,22.1775,22.2991,27000.0
2010-10-12 10:00:00,23.84,24.0,23.83,23.92,28000.0,22.2991,22.4487,22.2897,22.3739,28000.0
2010-10-12 10:30:00,23.93,24.02,23.87,23.94,18000.0,22.3832,22.4674,22.3271,22.3926,18000.0
2010-10-12 11:00:00,23.94,23.99,23.94,23.96,15600.0,22.3926,22.4394,22.3926,22.4113,15600.0
2010-10-12 11:30:00,23.95,24.02,23.93,23.95,19000.0,22.4019,22.4674,22.3832,22.4019,19000.0
2010-10-12 12:00:00,23.98,24.0,23.93,23.97,8800.0,22.43,22.4487,22.3832,22.4207,8800.0
2010-10-12 12:30:00,23.97,24.0,23.93,23.93,14200.0,22.4207,22.4487,22.3832,22.3832,14200.0
2010-10-12 13:00:00,23.95,23.98,23.93,23.98,17400.0,22.4019,22.43,22.3832,22.43,17400.0
2010-10-12 13:30:00,23.98,23.98,23.93,23.93,20400.0,22.43,22.43,22.3832,22.3832,20400.0
2010-10-12 14:00:00,23.93,24.03,23.91,23.96,45800.0,22.3832,22.4768,22.3645,22.4113,45800.0
2010-10-12 14:30:00,23.98,24.02,23.89,24.02,22400.0,22.43,22.4674,22.3458,22.4674,22400.0
2010-10-12 15:00:00,24.0,24.14,23.97,24.14,39200.0,22.4487,22.5797,22.4207,22.5797,39200.0
2010-10-12 15:30:00,24.13,24.14,24.03,24.03,41400.0,22.5703,22.5797,22.4768,22.4768,41400.0
2010-10-13 09:30:00,24.25,24.43,24.24,24.26,36800.0,22.6826,22.8509,22.6732,22.6919,36800.0
2010-10-13 10:00:00,24.3,24.37,24.22,24.22,23400.0,22.7293,22.7948,22.6545,22.6545,23400.0
2010-10-13 10:30:00,24.26,24.27,24.18,24.23,14600.0,22.6919,22.7013,22.6171,22.6638,14600.0
2010-10-13 11:00:00,24.23,24.27,24.16,24.22,22800.0,22.6638,22.7013,22.5984,22.6545,22800.0
2010-10-13 11:30:00,24.2,24.3,24.2,24.29,14600.0,22.6358,22.7293,22.6358,22.72,14600.0
2010-10-13 12:00:00,24.27,24.33,24.25,24.33,9200.0,22.7013,22.7574,22.6826,22.7574,9200.0
2010-10-13 12:30:00,24.33,24.35,24.29,24.3,17800.0,22.7574,22.7761,22.72,22.7293,17800.0
2010-10-13 13:00:00,24.31,24.39,24.29,24.37,18400.0,22.7387,22.8135,22.72,22.7948,18400.0
2010-10-13 13:30:00,24.37,24.5,24.36,24.42,37000.0,22.7948,22.9164,22.7854,22.8416,37000.0
2010-10-13 14:00:00,24.42,24.59,24.42,24.59,37200.0,22.8416,23.0006,22.8416,23.0006,37200.0
2010-10-13 14:30:00,24.59,24.61,24.5,24.52,34800.0,23.0006,23.0193,22.9164,22.9351,34800.0
2010-10-13 15:00:00,24.52,24.53,24.45,24.45,80400.0,22.9351,22.9445,22.8696,22.8696,80400.0
2010-10-13 15:30:00,24.45,24.5,24.38,24.43,94000.0,22.8696,22.9164,22.8042,22.8509,94000.0
2010-10-14 09:30:00,24.4,24.4,24.11,24.14,33200.0,22.8229,22.8229,22.5516,22.5797,33200.0
2010-10-14 10:00:00,24.12,24.28,24.12,24.28,16200.0,22.561,22.7106,22.561,22.7106,16200.0
2010-10-14 10:30:00,24.26,24.29,24.24,24.25,13800.0,22.6919,22.72,22.6732,22.6826,13800.0
2010-10-14 11:00:00,24.25,24.28,24.23,24.23,12000.0,22.6826,22.7106,22.6638,22.6638,12000.0
2010-10-14 11:30:00,24.22,24.23,24.13,24.16,7000.0,22.6545,22.6638,22.5703,22.5984,7000.0
2010-10-14 12:00:00,24.18,24.24,24.18,24.18,8200.0,22.6171,22.6732,22.6171,22.6171,8200.0
2010-10-14 12:30:00,24.17,24.18,24.15,24.17,6000.0,22.6077,22.6171,22.589,22.6077,6000.0
2010-10-14 13:00:00,24.19,24.21,24.11,24.11,8800.0,22.6264,22.6451,22.5516,22.5516,8800.0
2010-10-14 13:30:00,24.1,24.18,24.1,24.15,10400.0,22.5423,22.6171,22.5423,22.589,10400.0
2010-10-14 14:00:00,24.15,24.17,24.11,24.12,14000.0,22.589,22.6077,22.5516,22.561,14000.0
2010-10-14 14:30:00,24.11,24.11,24.05,24.06,14000.0,22.5516,22.5516,22.4955,22.5048,14000.0
2010-10-14 15:00:00,24.05,24.15,24.03,24.13,20600.0,22.4955,22.589,22.4768,22.5703,20600.0
2010-10-14 15:30:00,24.11,24.21,24.1,24.19,53800.0,22.5516,22.6451,22.5423,22.6264,53800.0
2010-10-15 09:30:00,24.36,24.5,24.13,24.13,18400.0,22.7854,22.9164,22.5703,22.5703,18400.0
2010-10-15 10:00:00,24.11,24.18,24.04,24.04,26600.0,22.5516,22.6171,22.4861,22.4861,26600.0
2010-10-15 10:30:00,24.06,24.13,24.04,24.1,11600.0,22.5048,22.5703,22.4861,22.5423,11600.0
2010-10-15 11:00:00,24.1,24.17,24.07,24.08,12800.0,22.5423,22.6077,22.5142,22.5235,12800.0
2010-10-15 11:30:00,24.13,24.13,24.0,24.0,8600.0,22.5703,22.5703,22.4487,22.4487,8600.0
2010-10-15 12:00:00,24.03,24.06,23.98,24.02,12800.0,22.4768,22.5048,22.43,22.4674,12800.0
2010-10-15 12:30:00,24.04,24.09,23.99,23.99,8200.0,22.4861,22.5329,22.4394,22.4394,8200.0
2010-10-15 13:00:00,24.0,24.09,24.0,24.08,9400.0,22.4487,22.5329,22.4487,22.5235,9400.0
2010-10-15 13:30:00,24.07,24.11,24.0,24.0,10000.0,22.5142,22.5516,22.4487,22.4487,10000.0
2010-10-15 14:00:00,24.0,24.08,23.99,24.08,32000.0,22.4487,22.5235,22.4394,22.5235,32000.0
2010-10-15 14:30:00,24.07,24.09,24.03,24.08,56400.0,22.5142,22.5329,22.4768,22.5235,56400.0
2010-10-15 15:00:00,24.08,24.08,24.04,24.05,47600.0,22.5235,22.5235,22.4861,22.4955,47600.0
2010-10-15 15:30:00,24.06,24.1,24.05,24.07,74600.0,22.5048,22.5423,22.4955,22.5142,74600.0
2010-10-18 09:30:00,24.13,24.13,24.03,24.05,14600.0,22.5703,22.5703,22.4768,22.4955,14600.0
2010-10-18 10:00:00,24.06,24.14,24.02,24.04,16800.0,22.5048,22.5797,22.4674,22.4861,16800.0
2010-10-18 10:30:00,24.08,24.13,24.04,24.13,8600.0,22.5235,22.5703,22.4861,22.5703,8600.0
2010-10-18 11:00:00,24.11,24.12,24.04,24.06,9400.0,22.5516,22.561,22.4861,22.5048,9400.0
2010-10-18 11:30:00,24.09,24.11,24.0,24.04,9800.0,22.5329,22.5516,22.4487,22.4861,9800.0
2010-10-18 12:00:00,24.07,24.1,24.05,24.08,7000.0,22.5142,22.5423,22.4955,22.5235,7000.0
2010-10-18 12:30:00,24.05,24.1,24.02,24.07,12000.0,22.4955,22.5423,22.4674,22.5142,12000.0
2010-10-18 13:00:00,24.09,24.11,24.06,24.06,6000.0,22.5329,22.5516,22.5048,22.5048,6000.0
2010-10-18 13:30:00,24.07,24.11,24.05,24.11,10800.0,22.5142,22.5516,22.4955,22.5516,10800.0
2010-10-18 14:00:00,24.11,24.11,24.07,24.09,10000.0,22.5516,22.5516,22.5142,22.5329,10000.0
2010-10-18 14:30:00,24.1,24.1,24.04,24.04,16800.0,22.5423,22.5423,22.4861,22.4861,16800.0
2010-10-18 15:00:00,24.06,24.1,24.05,24.08,27600.0,22.5048,22.5423,22.4955,22.5235,27600.0
2010-10-18 15:30:00,24.08,24.13,24.08,24.09,79200.0,22.5235,22.5703,22.5235,22.5329,79200.0
2010-10-19 09:30:00,23.79,23.84,23.61,23.71,30200.0,22.2523,22.2991,22.0839,22.1775,30200.0
2010-10-19 10:00:00,23.65,23.86,23.64,23.82,27200.0,22.1213,22.3178,22.112,22.2804,27200.0
2010-10-19 10:30:00,23.85,23.85,23.78,23.78,25200.0,22.3084,22.3084,22.2429,22.2429,25200.0
2010-10-19 11:00:00,23.76,23.84,23.75,23.8,14400.0,22.2242,22.2991,22.2149,22.2616,14400.0
2010-10-19 11:30:00,23.79,23.9,23.79,23.86,20200.0,22.2523,22.3552,22.2523,22.3178,20200.0
2010-10-19 12:00:00,23.86,23.88,23.82,23.82,11600.0,22.3178,22.3365,22.2804,22.2804,11600.0
2010-10-19 12:30:00,23.83,23.83,23.75,23.77,9200.0,22.2897,22.2897,22.2149,22.2336,9200.0
2010-10-19 13:00:00,23.78,23.78,23.68,23.68,9000.0,22.2429,22.2429,22.1494,22.1494,9000.0
2010-10-19 13:30:00,23.69,23.72,23.5,23.55,24000.0,22.1588,22.1868,21.981,22.0278,24000.0
2010-10-19 14:00:00,23.54,23.55,23.33,23.46,42000.0,22.0184,22.0278,21.822,21.9436,42000.0
2010-10-19 14:30:00,23.48,23.58,23.47,23.55,25800.0,21.9623,22.0559,21.953,22.0278,25800.0
2010-10-19 15:00:00,23.56,23.58,23.47,23.52,52600.0,22.0372,22.0559,21.953,21.9997,52600.0
2010-10-19 15:30:00,23.51,23.61,23.49,23.61,88800.0,21.9904,22.0839,21.9717,22.0839,88800.0
2010-10-20 09:30:00,23.73,23.93,23.68,23.84,30000.0,22.1962,22.3832,22.1494,22.2991,30000.0
2010-10-20 10:00:00,23.83,23.86,23.79,23.86,14400.0,22.2897,22.3178,22.2523,22.3178,14400.0
2010-10-20 10:30:00,23.83,23.93,23.83,23.87,37600.0,22.2897,22.3832,22.2897,22.3271,37600.0
2010-10-20 11:00:00,23.87,23.92,23.85,23.88,50400.0,22.3271,22.3739,22.3084,22.3365,50400.0
2010-10-20 11:30:00,23.9,23.93,23.85,23.87,27200.0,22.3552,22.3832,22.3084,22.3271,27200.0
2010-10-20 12:00:00,23.88,24.03,23.86,23.97,26400.0,22.3365,22.4768,22.3178,22.4207,26400.0
2010-10-20 12:30:00,24.0,24.06,23.98,24.05,14600.0,22.4487,22.5048,22.43,22.4955,14600.0
2010-10-20 13:00:00,24.05,24.05,23.95,23.99,35600.0,22.4955,22.4955,22.4019,22.4394,35600.0
2010-10-20 13:30:00,24.0,24.04,23.94,23.98,6000.0,22.4487,22.4861,22.3926,22.43,6000.0
2010-10-20 14:00:00,23.98,24.01,23.93,23.98,19400.0,22.43,22.4581,22.3832,22.43,19400.0
2010-10-20 14:30:00,24.01,24.07,23.98,24.04,21600.0,22.4581,22.5142,22.43,22.4861,21600.0
2010-10-20 15:00:00,24.04,24.11,24.02,24.1,30800.0,22.4861,22.5516,22.4674,22.5423,30800.0
2010-10-20 15:30:00,24.1,24.11,24.0,24.04,98200.0,22.5423,22.5516,22.4487,22.4861,98200.0
2010-10-21 09:30:00,24.11,24.21,24.04,24.11,36600.0,22.5516,22.6451,22.4861,22.5516,36600.0
2010-10-21 10:00:00,24.11,24.24,24.0,24.19,43800.0,22.5516,22.6732,22.4487,22.6264,43800.0
2010-10-21 10:30:00,24.17,24.25,24.16,24.18,45200.0,22.6077,22.6826,22.5984,22.6171,45200.0
2010-10-21 11:00:00,24.17,24.17,24.05,24.08,41000.0,22.6077,22.6077,22.4955,22.5235,41000.0
2010-10-21 11:30:00,24.11,24.18,24.0,24.18,20800.0,22.5516,22.6171,22.4487,22.6171,20800.0
2010-10-21 12:00:00,24.18,24.18,24.04,24.05,22000.0,22.6171,22.6171,22.4861,22.4955,22000.0
2010-10-21 12:30:00,24.05,24.05,23.91,23.97,16000.0,22.4955,22.4955,22.3645,22.4207,16000.0
2010-10-21 13:00:00,23.99,24.07,23.95,23.98,19200.0,22.4394,22.5142,22.4019,22.43,19200.0
2010-10-21 13:30:00,23.98,24.04,23.81,23.81,36200.0,22.43,22.4861,22.271,22.271,36200.0
2010-10-21 14:00:00,23.82,23.93,23.81,23.88,15400.0,22.2804,22.3832,22.271,22.3365,15400.0
2010-10-21 14:30:00,23.92,24.02,23.89,23.98,16000.0,22.3739,22.4674,22.3458,22.43,16000.0
2010-10-21 15:00:00,24.01,24.13,23.99,24.05,83000.0,22.4581,22.5703,22.4394,22.4955,83000.0
2010-10-21 15:30:00,24.07,24.09,23.97,24.02,131200.0,22.5142,22.5329,22.4207,22.4674,131200.0
2010-10-22 09:30:00,24.11,24.11,23.86,23.86,60200.0,22.5516,22.5516,22.3178,22.3178,60200.0
2010-10-22 10:00:00,23.88,23.98,23.86,23.94,58200.0,22.3365,22.43,22.3178,22.3926,58200.0
2010-10-22 10:30:00,23.95,23.97,23.87,23.9,51600.0,22.4019,22.4207,22.3271,22.3552,51600.0
2010-10-22 11:00:00,23.9,23.91,23.79,23.8,39800.0,22.3552,22.3645,22.2523,22.2616,39800.0
2010-10-22 11:30:00,23.82,23.91,23.81,23.85,49600.0,22.2804,22.3645,22.271,22.3084,49600.0
2010-10-22 12:00:00,23.86,23.95,23.84,23.95,39600.0,22.3178,22.4019,22.2991,22.4019,39600.0
2010-10-22 12:30:00,23.94,24.04,23.94,23.99,47200.0,22.3926,22.4861,22.3926,22.4394,47200.0
2010-10-22 13:00:00,24.0,24.04,23.97,23.97,31400.0,22.4487,22.4861,22.4207,22.4207,31400.0
2010-10-22 13:30:00,24.0,24.05,23.98,24.01,45800.0,22.4487,22.4955,22.43,22.4581,45800.0
2010-10-22 14:00:00,24.01,24.03,23.99,24.0,40200.0,22.4581,22.4768,22.4394,22.4487,40200.0
2010-10-22 14:30:00,24.0,24.03,23.97,23.98,58400.0,22.4487,22.4768,22.4207,22.43,58400.0
2010-10-22 15:00:00,23.98,24.0,23.96,23.98,52000.0,22.43,22.4487,22.4113,22.43,52000.0
2010-10-22 15:30:00,23.98,23.98,23.93,23.95,70400.0,22.43,22.43,22.3832,22.4019,70400.0
2010-10-25 09:30:00,24.09,24.18,23.96,24.13,77600.0,22.5329,22.6171,22.4113,22.5703,77600.0
2010-10-25 10:00:00,24.13,24.22,24.04,24.05,54400.0,22.5703,22.6545,22.4861,22.4955,54400.0
2010-10-25 10:30:00,24.06,24.09,23.93,23.95,56800.0,22.5048,22.5329,22.3832,22.4019,56800.0
2010-10-25 11:00:00,23.95,24.04,23.9,24.04,32800.0,22.4019,22.4861,22.3552,22.4861,32800.0
2010-10-25 11:30:00,24.02,24.11,24.02,24.06,37200.0,22.4674,22.5516,22.4674,22.5048,37200.0
2010-10-25 12:00:00,24.07,24.08,23.98,23.99,19200.0,22.5142,22.5235,22.43,22.4394,19200.0
2010-10-25 12:30:00,24.0,24.03,23.98,24.0,12000.0,22.4487,22.4768,22.43,22.4487,12000.0
2010-10-25 13:00:00,24.0,24.1,23.99,24.09,14600.0,22.4487,22.5423,22.4394,22.5329,14600.0
2010-10-25 13:30:00,24.09,24.12,24.03,24.04,31600.0,22.5329,22.561,22.4768,22.4861,31600.0
2010-10-25 14:00:00,24.03,24.05,24.01,24.02,21600.0,22.4768,22.4955,22.4581,22.4674,21600.0
2010-10-25 14:30:00,24.02,24.03,23.97,24.0,45800.0,22.4674,22.4768,22.4207,22.4487,45800.0
2010-10-25 15:00:00,24.0,24.04,23.99,24.02,39000.0,22.4487,22.4861,22.4394,22.4674,39000.0
2010-10-25 15:30:00,24.03,24.04,23.89,23.94,74400.0,22.4768,22.4861,22.3458,22.3926,74400.0
2010-10-26 09:30:00,23.75,23.77,23.67,23.75,18200.0,22.2149,22.2336,22.14,22.2149,18200.0
2010-10-26 10:00:00,23.81,23.97,23.79,23.93,59800.0,22.271,22.4207,22.2523,22.3832,59800.0
2010-10-26 10:30:00,23.95,23.96,23.84,23.95,21000.0,22.4019,22.4113,22.2991,22.4019,21000.0
2010-10-26 11:00:00,23.97,24.14,23.91,24.13,46200.0,22.4207,22.5797,22.3645,22.5703,46200.0
2010-10-26 11:30:00,24.13,24.22,24.08,24.22,43200.0,22.5703,22.6545,22.5235,22.6545,43200.0
2010-10-26 12:00:00,24.22,24.25,24.07,24.18,62800.0,22.6545,22.6826,22.5142,22.6171,62800.0
2010-10-26 12:30:00,24.18,24.2,24.17,24.18,25600.0,22.6171,22.6358,22.6077,22.6171,25600.0
2010-10-26 13:00:00,24.18,24.22,24.08,24.11,61000.0,22.6171,22.6545,22.5235,22.5516,61000.0
2010-10-26 13:30:00,24.09,24.18,24.02,24.02,30800.0,22.5329,22.6171,22.4674,22.4674,30800.0
2010-10-26 14:00:00,24.02,24.02,23.9,23.92,64600.0,22.4674,22.4674,22.3552,22.3739,64600.0
2010-10-26 14:30:00,23.95,23.99,23.89,23.9,57000.0,22.4019,22.4394,22.3458,22.3552,57000.0
2010-10-26 15:00:00,23.92,24.03,23.9,24.0,42400.0,22.3739,22.4768,22.3552,22.4487,42400.0
2010-10-26 15:30:00,24.0,24.0,23.86,23.91,158200.0,22.4487,22.4487,22.3178,22.3645,158200.0
2010-10-27 09:30:00,23.45,23.79,23.33,23.78,69200.0,21.9343,22.2523,21.822,22.2429,69200.0
2010-10-27 10:00:00,23.79,23.86,23.64,23.66,57000.0,22.2523,22.3178,22.112,22.1307,57000.0
2010-10-27 10:30:00,23.65,23.65,23.4,23.4,57600.0,22.1213,22.1213,21.8875,21.8875,57600.0
2010-10-27 11:00:00,23.38,23.39,23.2,23.2,36200.0,21.8688,21.8781,21.7004,21.7004,36200.0
2010-10-27 11:30:00,23.24,23.38,23.23,23.33,27400.0,21.7378,21.8688,21.7285,21.822,27400.0
2010-10-27 12:00:00,23.31,23.39,23.28,23.33,35800.0,21.8033,21.8781,21.7753,21.822,35800.0
2010-10-27 12:30:00,23.33,23.38,23.28,23.37,26800.0,21.822,21.8688,21.7753,21.8594,26800.0
2010-10-27 13:00:00,23.38,23.4,23.35,23.4,21600.0,21.8688,21.8875,21.8407,21.8875,21600.0
2010-10-27 13:30:00,23.39,23.41,23.34,23.41,19200.0,21.8781,21.8969,21.8314,21.8969,19200.0
2010-10-27 14:00:00,23.45,23.48,23.43,23.45,27400.0,21.9343,21.9623,21.9156,21.9343,27400.0
2010-10-27 14:30:00,23.45,23.57,23.45,23.54,31200.0,21.9343,22.0465,21.9343,22.0184,31200.0
2010-10-27 15:00:00,23.53,23.58,23.48,23.51,44400.0,22.0091,22.0559,21.9623,21.9904,44400.0
2010-10-27 15:30:00,23.52,23.59,23.52,23.58,78400.0,21.9997,22.0652,21.9997,22.0559,78400.0
2010-10-28 09:30:00,23.68,23.73,23.61,23.67,17400.0,22.1494,22.1962,22.0839,22.14,17400.0
2010-10-28 10:00:00,23.66,23.66,23.47,23.5,23800.0,22.1307,22.1307,21.953,21.981,23800.0
2010-10-28 10:30:00,23.5,23.5,23.38,23.39,14200.0,21.981,21.981,21.8688,21.8781,14200.0
2010-10-28 11:00:00,23.42,23.49,23.38,23.45,13000.0,21.9062,21.9717,21.8688,21.9343,13000.0
2010-10-28 11:30:00,23.43,23.43,23.3,23.3,12000.0,21.9156,21.9156,21.794,21.794,12000.0
2010-10-28 12:00:00,23.28,23.29,23.19,23.19,11400.0,21.7753,21.7846,21.6911,21.6911,11400.0
2010-10-28 12:30:00,23.2,23.22,23.17,23.18,38200.0,21.7004,21.7191,21.6724,21.6817,38200.0
2010-10-28 13:00:00,23.15,23.24,23.15,23.17,26800.0,21.6537,21.7378,21.6537,21.6724,26800.0
2010-10-28 13:30:00,23.18,23.18,23.1,23.16,36600.0,21.6817,21.6817,21.6069,21.663,36600.0
2010-10-28 14:00:00,23.14,23.23,23.12,23.23,20400.0,21.6443,21.7285,21.6256,21.7285,20400.0
2010-10-28 14:30:00,23.25,23.34,23.24,23.26,23000.0,21.7472,21.8314,21.7378,21.7565,23000.0
2010-10-28 15:00:00,23.24,23.24,23.11,23.17,48800.0,21.7378,21.7378,21.6162,21.6724,48800.0
2010-10-28 15:30:00,23.16,23.21,23.15,23.17,99800.0,21.663,21.7098,21.6537,21.6724,99800.0
2010-10-29 09:30:00,23.1,23.31,23.1,23.18,47600.0,21.6069,21.8033,21.6069,21.6817,47600.0
2010-10-29 10:00:00,23.18,23.35,23.18,23.33,26400.0,21.6817,21.8407,21.6817,21.822,26400.0
2010-10-29 10:30:00,23.33,23.34,23.24,23.3,35800.0,21.822,21.8314,21.7378,21.794,35800.0
2010-10-29 11:00:00,23.3,23.32,23.27,23.28,23200.0,21.794,21.8127,21.7659,21.7753,23200.0
2010-10-29 11:30:00,23.26,23.31,23.25,23.3,26400.0,21.7565,21.8033,21.7472,21.794,26400.0
2010-10-29 12:00:00,23.3,23.35,23.29,23.35,21000.0,21.794,21.8407,21.7846,21.8407,21000.0
2010-10-29 12:30:00,23.34,23.38,23.3,23.38,14400.0,21.8314,21.8688,21.794,21.8688,14400.0
2010-10-29 13:00:00,23.38,23.43,23.36,23.42,11200.0,21.8688,21.9156,21.8501,21.9062,11200.0
2010-10-29 13:30:00,23.43,23.53,23.43,23.52,26800.0,21.9156,22.0091,21.9156,21.9997,26800.0
2010-10-29 14:00:00,23.52,23.59,23.5,23.58,22600.0,21.9997,22.0652,21.981,22.0559,22600.0
2010-10-29 14:30:00,23.58,23.58,23.5,23.5,23800.0,22.0559,22.0559,21.981,21.981,23800.0
2010-10-29 15:00:00,23.53,23.53,23.47,23.5,38400.0,22.0091,22.0091,21.953,21.981,38400.0
2010-10-29 15:30:00,23.5,23.52,23.41,23.43,117400.0,21.981,21.9997,21.8969,21.9156,117400.0
2010-11-01 09:30:00,23.54,23.66,23.43,23.61,22600.0,22.0184,22.1307,21.9156,22.0839,22600.0
2010-11-01 10:00:00,23.61,23.8,23.61,23.76,22600.0,22.0839,22.2616,22.0839,22.2242,22600.0
2010-11-01 10:30:00,23.75,23.78,23.7,23.71,11400.0,22.2149,22.2429,22.1681,22.1775,11400.0
2010-11-01 11:00:00,23.69,23.69,23.61,23.64,28800.0,22.1588,22.1588,22.0839,22.112,28800.0
2010-11-01 11:30:00,23.63,23.63,23.55,23.62,15600.0,22.1026,22.1026,22.0278,22.0933,15600.0
2010-11-01 12:00:00,23.63,23.64,23.6,23.63,22400.0,22.1026,22.112,22.0746,22.1026,22400.0
2010-11-01 12:30:00,23.61,23.61,23.57,23.57,13400.0,22.0839,22.0839,22.0465,22.0465,13400.0
2010-11-01 13:00:00,23.57,23.62,23.55,23.61,24800.0,22.0465,22.0933,22.0278,22.0839,24800.0
2010-11-01 13:30:00,23.61,23.66,23.59,23.63,31200.0,22.0839,22.1307,22.0652,22.1026,31200.0
2010-11-01 14:00:00,23.62,23.63,23.57,23.59,45800.0,22.0933,22.1026,22.0465,22.0652,45800.0
2010-11-01 14:30:00,23.59,23.59,23.46,23.47,21600.0,22.0652,22.0652,21.9436,21.953,21600.0
2010-11-01 15:00:00,23.47,23.47,23.34,23.42,49400.0,21.953,21.953,21.8314,21.9062,49400.0
2010-11-01 15:30:00,23.42,23.5,23.4,23.46,63400.0,21.9062,21.981,21.8875,21.9436,63400.0
2010-11-02 09:30:00,23.7,23.88,23.7,23.76,27200.0,22.1681,22.3365,22.1681,22.2242,27200.0
2010-11-02 10:00:00,23.74,23.76,23.67,23.7,11400.0,22.2055,22.2242,22.14,22.1681,11400.0
2010-11-02 10:30:00,23.68,23.71,23.64,23.66,7200.0,22.1494,22.1775,22.112,22.1307,7200.0
2010-11-02 11:00:00,23.67,23.74,23.67,23.73,5000.0,22.14,22.2055,22.14,22.1962,5000.0
2010-11-02 11:30:00,23.73,23.75,23.72,23.74,6600.0,22.1962,22.2149,22.1868,22.2055,6600.0
2010-11-02 12:00:00,23.75,23.75,23.71,23.72,16800.0,22.2149,22.2149,22.1775,22.1868,16800.0
2010-11-02 12:30:00,23.73,23.76,23.73,23.75,17200.0,22.1962,22.2242,22.1962,22.2149,17200.0
2010-11-02 13:00:00,23.74,23.76,23.74,23.75,7000.0,22.2055,22.2242,22.2055,22.2149,7000.0
2010-11-02 13:30:00,23.74,23.8,23.74,23.8,12800.0,22.2055,22.2616,22.2055,22.2616,12800.0
2010-11-02 14:00:00,23.8,23.8,23.67,23.72,28000.0,22.2616,22.2616,22.14,22.1868,28000.0
2010-11-02 14:30:00,23.72,23.72,23.67,23.68,13800.0,22.1868,22.1868,22.14,22.1494,13800.0
2010-11-02 15:00:00,23.68,23.75,23.67,23.74,31600.0,22.1494,22.2149,22.14,22.2055,31600.0
2010-11-02 15:30:00,23.74,23.75,23.71,23.73,71000.0,22.2055,22.2149,22.1775,22.1962,71000.0
2010-11-03 09:30:00,23.75,23.86,23.73,23.81,12200.0,22.2149,22.3178,22.1962,22.271,12200.0
2010-11-03 10:00:00,23.85,23.85,23.78,23.81,17400.0,22.3084,22.3084,22.2429,22.271,17400.0
2010-11-03 10:30:00,23.8,23.83,23.79,23.8,8000.0,22.2616,22.2897,22.2523,22.2616,8000.0
2010-11-03 11:00:00,23.78,23.82,23.68,23.68,16600.0,22.2429,22.2804,22.1494,22.1494,16600.0
2010-11-03 11:30:00,23.69,23.73,23.61,23.64,10200.0,22.1588,22.1962,22.0839,22.112,10200.0
2010-11-03 12:00:00,23.63,23.65,23.57,23.58,15000.0,22.1026,22.1213,22.0465,22.0559,15000.0
2010-11-03 12:30:00,23.57,23.62,23.56,23.59,13800.0,22.0465,22.0933,22.0372,22.0652,13800.0
2010-11-03 13:00:00,23.6,23.64,23.6,23.61,7200.0,22.0746,22.112,22.0746,22.0839,7200.0
2010-11-03 13:30:00,23.61,23.65,23.58,23.61,15000.0,22.0839,22.1213,22.0559,22.0839,15000.0
2010-11-03 14:00:00,23.62,23.74,23.53,23.56,27600.0,22.0933,22.2055,22.0091,22.0372,27600.0
2010-11-03 14:30:00,23.55,23.72,23.51,23.72,51200.0,22.0278,22.1868,21.9904,22.1868,51200.0
2010-11-03 15:00:00,23.72,23.74,23.68,23.7,20600.0,22.1868,22.2055,22.1494,22.1681,20600.0
2010-11-03 15:30:00,23.7,23.81,23.69,23.81,95200.0,22.1681,22.271,22.1588,22.271,95200.0
2010-11-04 09:30:00,24.15,24.15,24.02,24.04,21400.0,22.589,22.589,22.4674,22.4861,21400.0
2010-11-04 10:00:00,24.03,24.07,23.91,24.07,21400.0,22.4768,22.5142,22.3645,22.5142,21400.0
2010-11-04 10:30:00,24.07,24.13,24.04,24.13,12800.0,22.5142,22.5703,22.4861,22.5703,12800.0
2010-11-04 11:00:00,24.14,24.24,24.14,24.23,18400.0,22.5797,22.6732,22.5797,22.6638,18400.0
2010-11-04 11:30:00,24.24,24.28,24.24,24.25,22800.0,22.6732,22.7106,22.6732,22.6826,22800.0
2010-11-04 12:00:00,24.25,24.31,24.24,24.3,17200.0,22.6826,22.7387,22.6732,22.7293,17200.0
2010-11-04 12:30:00,24.3,24.33,24.27,24.3,21000.0,22.7293,22.7574,22.7013,22.7293,21000.0
2010-11-04 13:00:00,24.3,24.33,24.29,24.29,14400.0,22.7293,22.7574,22.72,22.72,14400.0
2010-11-04 13:30:00,24.29,24.31,24.16,24.18,48800.0,22.72,22.7387,22.5984,22.6171,48800.0
2010-11-04 14:00:00,24.2,24.21,24.14,24.17,35600.0,22.6358,22.6451,22.5797,22.6077,35600.0
2010-11-04 14:30:00,24.18,24.23,24.16,24.2,20000.0,22.6171,22.6638,22.5984,22.6358,20000.0
2010-11-04 15:00:00,24.21,24.22,24.15,24.18,41000.0,22.6451,22.6545,22.589,22.6171,41000.0
2010-11-04 15:30:00,24.18,24.2,24.13,24.16,86600.0,22.6171,22.6358,22.5703,22.5984,86600.0
2010-11-05 09:30:00,24.15,24.2,24.08,24.11,10800.0,22.589,22.6358,22.5235,22.5516,10800.0
2010-11-05 10:00:00,24.13,24.3,24.11,24.29,18000.0,22.5703,22.7293,22.5516,22.72,18000.0
2010-11-05 10:30:00,24.3,24.41,24.3,24.4,12600.0,22.7293,22.8322,22.7293,22.8229,12600.0
2010-11-05 11:00:00,24.38,24.41,24.35,24.36,15200.0,22.8042,22.8322,22.7761,22.7854,15200.0
2010-11-05 11:30:00,24.36,24.36,24.31,24.34,29400.0,22.7854,22.7854,22.7387,22.7667,29400.0
2010-11-05 12:00:00,24.33,24.35,24.31,24.32,15600.0,22.7574,22.7761,22.7387,22.748,15600.0
2010-11-05 12:30:00,24.3,24.36,24.29,24.34,33200.0,22.7293,22.7854,22.72,22.7667,33200.0
2010-11-05 13:00:00,24.35,24.36,24.33,24.36,17800.0,22.7761,22.7854,22.7574,22.7854,17800.0
2010-11-05 13:30:00,24.36,24.36,24.32,24.35,14400.0,22.7854,22.7854,22.748,22.7761,14400.0
2010-11-05 14:00:00,24.36,24.36,24.25,24.25,19000.0,22.7854,22.7854,22.6826,22.6826,19000.0
2010-11-05 14:30:00,24.27,24.3,24.22,24.29,31400.0,22.7013,22.7293,22.6545,22.72,31400.0
2010-11-05 15:00:00,24.3,24.3,24.22,24.25,36000.0,22.7293,22.7293,22.6545,22.6826,36000.0
2010-11-05 15:30:00,24.24,24.3,24.19,24.24,108800.0,22.6732,22.7293,22.6264,22.6732,108800.0
2010-11-08 09:30:00,24.19,24.26,24.06,24.08,27200.0,22.6264,22.6919,22.5048,22.5235,27200.0
2010-11-08 10:00:00,24.08,24.16,24.06,24.16,28800.0,22.5235,22.5984,22.5048,22.5984,28800.0
2010-11-08 10:30:00,24.17,24.2,24.06,24.08,22000.0,22.6077,22.6358,22.5048,22.5235,22000.0
2010-11-08 11:00:00,24.06,24.12,24.03,24.08,15200.0,22.5048,22.561,22.4768,22.5235,15200.0
2010-11-08 11:30:00,24.09,24.18,24.08,24.18,15400.0,22.5329,22.6171,22.5235,22.6171,15400.0
2010-11-08 12:00:00,24.16,24.27,24.15,24.25,20400.0,22.5984,22.7013,22.589,22.6826,20400.0
2010-11-08 12:30:00,24.25,24.25,24.19,24.2,18400.0,22.6826,22.6826,22.6264,22.6358,18400.0
2010-11-08 13:00:00,24.21,24.27,24.17,24.19,23600.0,22.6451,22.7013,22.6077,22.6264,23600.0
2010-11-08 13:30:00,24.18,24.19,24.11,24.14,11400.0,22.6171,22.6264,22.5516,22.5797,11400.0
2010-11-08 14:00:00,24.12,24.18,24.12,24.17,10800.0,22.561,22.6171,22.561,22.6077,10800.0
2010-11-08 14:30:00,24.17,24.2,24.14,24.18,20000.0,22.6077,22.6358,22.5797,22.6171,20000.0
2010-11-08 15:00:00,24.19,24.2,24.17,24.2,16200.0,22.6264,22.6358,22.6077,22.6358,16200.0
2010-11-08 15:30:00,24.19,24.2,24.17,24.19,51200.0,22.6264,22.6358,22.6077,22.6264,51200.0
2010-11-09 09:30:00,24.33,24.49,24.25,24.27,63200.0,22.7574,22.907,22.6826,22.7013,63200.0
2010-11-09 10:00:00,24.29,24.57,24.29,24.52,75800.0,22.72,22.9819,22.72,22.9351,75800.0
2010-11-09 10:30:00,24.52,24.52,24.45,24.52,21800.0,22.9351,22.9351,22.8696,22.9351,21800.0
2010-11-09 11:00:00,24.52,24.52,24.48,24.5,36800.0,22.9351,22.9351,22.8977,22.9164,36800.0
2010-11-09 11:30:00,24.5,24.52,24.36,24.37,35800.0,22.9164,22.9351,22.7854,22.7948,35800.0
2010-11-09 12:00:00,24.36,24.39,24.32,24.32,29400.0,22.7854,22.8135,22.748,22.748,29400.0
2010-11-09 12:30:00,24.34,24.36,24.2,24.21,41800.0,22.7667,22.7854,22.6358,22.6451,41800.0
2010-11-09 13:00:00,24.21,24.31,24.2,24.25,32000.0,22.6451,22.7387,22.6358,22.6826,32000.0
2010-11-09 13:30:00,24.24,24.26,24.13,24.17,56600.0,22.6732,22.6919,22.5703,22.6077,56600.0
2010-11-09 14:00:00,24.15,24.22,24.14,24.22,48000.0,22.589,22.6545,22.5797,22.6545,48000.0
2010-11-09 14:30:00,24.21,24.28,24.2,24.23,41000.0,22.6451,22.7106,22.6358,22.6638,41000.0
2010-11-09 15:00:00,24.23,24.23,24.16,24.18,70000.0,22.6638,22.6638,22.5984,22.6171,70000.0
2010-11-09 15:30:00,24.15,24.18,24.04,24.17,119800.0,22.589,22.6171,22.4861,22.6077,119800.0
2010-11-10 09:30:00,24.2,24.2,23.86,23.88,47400.0,22.6358,22.6358,22.3178,22.3365,47400.0
2010-11-10 10:00:00,23.89,23.96,23.85,23.89,26800.0,22.3458,22.4113,22.3084,22.3458,26800.0
2010-11-10 10:30:00,23.9,23.98,23.86,23.92,31400.0,22.3552,22.43,22.3178,22.3739,31400.0
2010-11-10 11:00:00,23.93,23.96,23.86,23.92,39200.0,22.3832,22.4113,22.3178,22.3739,39200.0
2010-11-10 11:30:00,23.93,24.1,23.93,24.08,21600.0,22.3832,22.5423,22.3832,22.5235,21600.0
2010-11-10 12:00:00,24.07,24.09,23.99,24.01,19400.0,22.5142,22.5329,22.4394,22.4581,19400.0
2010-11-10 12:30:00,24.0,24.04,23.98,24.02,20200.0,22.4487,22.4861,22.43,22.4674,20200.0
2010-11-10 13:00:00,24.0,24.07,23.97,24.04,41800.0,22.4487,22.5142,22.4207,22.4861,41800.0
2010-11-10 13:30:00,24.04,24.16,24.04,24.14,34400.0,22.4861,22.5984,22.4861,22.5797,34400.0
2010-11-10 14:00:00,24.14,24.19,24.0,24.04,60800.0,22.5797,22.6264,22.4487,22.4861,60800.0
2010-11-10 14:30:00,24.04,24.05,23.98,24.02,47800.0,22.4861,22.4955,22.43,22.4674,47800.0
2010-11-10 15:00:00,24.02,24.03,23.98,24.01,59200.0,22.4674,22.4768,22.43,22.4581,59200.0
2010-11-10 15:30:00,24.01,24.03,23.96,24.0,159000.0,22.4581,22.4768,22.4113,22.4487,159000.0
2010-11-11 09:30:00,23.73,23.92,23.65,23.89,40400.0,22.1962,22.3739,22.1213,22.3458,40400.0
2010-11-11 10:00:00,23.86,23.98,23.83,23.93,38800.0,22.3178,22.43,22.2897,22.3832,38800.0
2010-11-11 10:30:00,23.91,24.04,23.89,24.03,63800.0,22.3645,22.4861,22.3458,22.4768,63800.0
2010-11-11 11:00:00,24.03,24.06,23.9,23.95,41800.0,22.4768,22.5048,22.3552,22.4019,41800.0
2010-11-11 11:30:00,23.95,24.03,23.93,23.93,43800.0,22.4019,22.4768,22.3832,22.3832,43800.0
2010-11-11 12:00:00,23.93,23.98,23.93,23.93,12800.0,22.3832,22.43,22.3832,22.3832,12800.0
2010-11-11 12:30:00,23.96,23.98,23.92,23.93,13200.0,22.4113,22.43,22.3739,22.3832,13200.0
2010-11-11 13:00:00,23.92,23.93,23.9,23.9,12400.0,22.3739,22.3832,22.3552,22.3552,12400.0
2010-11-11 13:30:00,23.91,23.96,23.9,23.95,17800.0,22.3645,22.4113,22.3552,22.4019,17800.0
2010-11-11 14:00:00,23.94,23.95,23.9,23.9,12600.0,22.3926,22.4019,22.3552,22.3552,12600.0
2010-11-11 14:30:00,23.92,23.95,23.9,23.9,18600.0,22.3739,22.4019,22.3552,22.3552,18600.0
2010-11-11 15:00:00,23.9,23.96,23.9,23.95,54200.0,22.3552,22.4113,22.3552,22.4019,54200.0
2010-11-11 15:30:00,23.93,23.95,23.86,23.95,82800.0,22.3832,22.4019,22.3178,22.4019,82800.0
2010-11-12 09:30:00,23.75,23.9,23.73,23.9,17000.0,22.2196,22.3599,22.2009,22.3599,17000.0
2010-11-12 10:00:00,23.85,23.86,23.71,23.71,7800.0,22.3132,22.3225,22.1822,22.1822,7800.0
2010-11-12 10:30:00,23.68,23.68,23.51,23.52,7800.0,22.1541,22.1541,21.9951,22.0044,7800.0
2010-11-12 11:00:00,23.53,23.6,23.47,23.6,9800.0,22.0138,22.0793,21.9576,22.0793,9800.0
2010-11-12 11:30:00,23.6,23.61,23.52,23.53,5800.0,22.0793,22.0886,22.0044,22.0138,5800.0
2010-11-12 12:00:00,23.53,23.56,23.4,23.41,17200.0,22.0138,22.0418,21.8922,21.9015,17200.0
2010-11-12 12:30:00,23.39,23.41,23.32,23.35,13200.0,21.8828,21.9015,21.8173,21.8454,13200.0
2010-11-12 13:00:00,23.35,23.4,23.34,23.38,12200.0,21.8454,21.8922,21.836,21.8734,12200.0
2010-11-12 13:30:00,23.37,23.42,23.35,23.36,20800.0,21.8641,21.9109,21.8454,21.8547,20800.0
2010-11-12 14:00:00,23.36,23.44,23.34,23.43,24600.0,21.8547,21.9296,21.836,21.9202,24600.0
2010-11-12 14:30:00,23.43,23.55,23.42,23.54,36400.0,21.9202,22.0325,21.9109,22.0231,36400.0
2010-11-12 15:00:00,23.53,23.61,23.52,23.54,35400.0,22.0138,22.0886,22.0044,22.0231,35400.0
2010-11-12 15:30:00,23.54,23.56,23.47,23.48,85000.0,22.0231,22.0418,21.9576,21.967,85000.0
2010-11-15 09:30:00,23.58,23.64,23.52,23.56,38000.0,22.0606,22.1167,22.0044,22.0418,38000.0
2010-11-15 10:00:00,23.58,23.58,23.46,23.54,34000.0,22.0606,22.0606,21.9483,22.0231,34000.0
2010-11-15 10:30:00,23.53,23.56,23.47,23.49,34400.0,22.0138,22.0418,21.9576,21.9764,34400.0
2010-11-15 11:00:00,23.5,23.52,23.47,23.5,22000.0,21.9857,22.0044,21.9576,21.9857,22000.0
2010-11-15 11:30:00,23.5,23.6,23.5,23.59,23400.0,21.9857,22.0793,21.9857,22.0699,23400.0
2010-11-15 12:00:00,23.59,23.6,23.46,23.49,21000.0,22.0699,22.0793,21.9483,21.9764,21000.0
2010-11-15 12:30:00,23.5,23.6,23.5,23.58,8400.0,21.9857,22.0793,21.9857,22.0606,8400.0
2010-11-15 13:00:00,23.58,23.58,23.53,23.58,16600.0,22.0606,22.0606,22.0138,22.0606,16600.0
2010-11-15 13:30:00,23.57,23.58,23.54,23.55,20200.0,22.0512,22.0606,22.0231,22.0325,20200.0
2010-11-15 14:00:00,23.53,23.59,23.48,23.5,18800.0,22.0138,22.0699,21.967,21.9857,18800.0
2010-11-15 14:30:00,23.5,23.58,23.49,23.55,24600.0,21.9857,22.0606,21.9764,22.0325,24600.0
2010-11-15 15:00:00,23.54,23.56,23.42,23.45,33800.0,22.0231,22.0418,21.9109,21.9389,33800.0
2010-11-15 15:30:00,23.45,23.46,23.33,23.38,74200.0,21.9389,21.9483,21.8267,21.8734,74200.0
2010-11-16 09:30:00,23.22,23.3,23.13,23.25,25200.0,21.7238,21.7986,21.6396,21.7518,25200.0
2010-11-16 10:00:00,23.24,23.29,23.17,23.17,15000.0,21.7425,21.7892,21.677,21.677,15000.0
2010-11-16 10:30:00,23.18,23.18,23.1,23.11,11400.0,21.6863,21.6863,21.6115,21.6208,11400.0
2010-11-16 11:00:00,23.1,23.1,22.93,22.96,14800.0,21.6115,21.6115,21.4524,21.4805,14800.0
2010-11-16 11:30:00,22.96,23.03,22.86,22.9,17600.0,21.4805,21.546,21.387,21.4244,17600.0
2010-11-16 12:00:00,22.95,22.99,22.88,22.99,23200.0,21.4712,21.5086,21.4057,21.5086,23200.0
2010-11-16 12:30:00,22.98,23.04,22.95,23.0,56200.0,21.4992,21.5554,21.4712,21.5179,56200.0
2010-11-16 13:00:00,23.0,23.01,22.97,23.0,18600.0,21.5179,21.5273,21.4899,21.5179,18600.0
2010-11-16 13:30:00,23.0,23.02,22.97,22.99,50000.0,21.5179,21.5366,21.4899,21.5086,50000.0
2010-11-16 14:00:00,23.0,23.05,22.97,22.99,55000.0,21.5179,21.5647,21.4899,21.5086,55000.0
2010-11-16 14:30:00,22.98,23.03,22.93,23.03,28800.0,21.4992,21.546,21.4524,21.546,28800.0
2010-11-16 15:00:00,23.02,23.06,22.96,22.99,26600.0,21.5366,21.5741,21.4805,21.5086,26600.0
2010-11-16 15:30:00,22.98,23.06,22.98,23.02,133200.0,21.4992,21.5741,21.4992,21.5366,133200.0
2010-11-17 09:30:00,23.1,23.15,23.0,23.11,25400.0,21.6115,21.6583,21.5179,21.6208,25400.0
2010-11-17 10:00:00,23.11,23.16,23.07,23.08,15800.0,21.6208,21.6676,21.5834,21.5928,15800.0
2010-11-17 10:30:00,23.11,23.12,23.03,23.07,15800.0,21.6208,21.6302,21.546,21.5834,15800.0
2010-11-17 11:00:00,23.09,23.15,23.05,23.11,11000.0,21.6021,21.6583,21.5647,21.6208,11000.0
2010-11-17 11:30:00,23.11,23.13,23.05,23.12,30800.0,21.6208,21.6396,21.5647,21.6302,30800.0
2010-11-17 12:00:00,23.13,23.14,23.08,23.09,5600.0,21.6396,21.6489,21.5928,21.6021,5600.0
2010-11-17 12:30:00,23.09,23.1,23.04,23.07,23400.0,21.6021,21.6115,21.5554,21.5834,23400.0
2010-11-17 13:00:00,23.06,23.07,23.04,23.05,17600.0,21.5741,21.5834,21.5554,21.5647,17600.0
2010-11-17 13:30:00,23.06,23.08,23.01,23.03,23200.0,21.5741,21.5928,21.5273,21.546,23200.0
2010-11-17 14:00:00,23.03,23.04,22.99,23.02,21000.0,21.546,21.5554,21.5086,21.5366,21000.0
2010-11-17 14:30:00,23.0,23.08,23.0,23.05,23400.0,21.5179,21.5928,21.5179,21.5647,23400.0
2010-11-17 15:00:00,23.05,23.08,23.0,23.0,32200.0,21.5647,21.5928,21.5179,21.5179,32200.0
2010-11-17 15:30:00,23.01,23.16,23.01,23.09,61000.0,21.5273,21.6676,21.5273,21.6021,61000.0
2010-11-18 09:30:00,23.33,23.48,23.33,23.41,49800.0,21.8267,21.967,21.8267,21.9015,49800.0
2010-11-18 10:00:00,23.42,23.71,23.42,23.64,44600.0,21.9109,22.1822,21.9109,22.1167,44600.0
2010-11-18 10:30:00,23.63,23.63,23.56,23.57,17200.0,22.1073,22.1073,22.0418,22.0512,17200.0
2010-11-18 11:00:00,23.58,23.59,23.47,23.49,25400.0,22.0606,22.0699,21.9576,21.9764,25400.0
2010-11-18 11:30:00,23.49,23.5,23.47,23.49,14800.0,21.9764,21.9857,21.9576,21.9764,14800.0
2010-11-18 12:00:00,23.49,23.52,23.48,23.5,11400.0,21.9764,22.0044,21.967,21.9857,11400.0
2010-11-18 12:30:00,23.52,23.55,23.5,23.53,10600.0,22.0044,22.0325,21.9857,22.0138,10600.0
2010-11-18 13:00:00,23.52,23.54,23.51,23.54,6200.0,22.0044,22.0231,21.9951,22.0231,6200.0
2010-11-18 13:30:00,23.54,23.55,23.51,23.53,8000.0,22.0231,22.0325,21.9951,22.0138,8000.0
2010-11-18 14:00:00,23.53,23.54,23.43,23.47,15200.0,22.0138,22.0231,21.9202,21.9576,15200.0
2010-11-18 14:30:00,23.46,23.5,23.44,23.5,11400.0,21.9483,21.9857,21.9296,21.9857,11400.0
2010-11-18 15:00:00,23.5,23.54,23.47,23.51,25800.0,21.9857,22.0231,21.9576,21.9951,25800.0
2010-11-18 15:30:00,23.5,23.5,23.41,23.46,26000.0,21.9857,21.9857,21.9015,21.9483,26000.0
2010-11-19 09:30:00,23.47,23.56,23.33,23.41,19600.0,21.9576,22.0418,21.8267,21.9015,19600.0
2010-11-19 10:00:00,23.4,23.5,23.36,23.46,26600.0,21.8922,21.9857,21.8547,21.9483,26600.0
2010-11-19 10:30:00,23.45,23.61,23.43,23.59,23600.0,21.9389,22.0886,21.9202,22.0699,23600.0
2010-11-19 11:00:00,23.59,23.64,23.55,23.59,16400.0,22.0699,22.1167,22.0325,22.0699,16400.0
2010-11-19 11:30:00,23.58,23.61,23.49,23.49,18200.0,22.0606,22.0886,21.9764,21.9764,18200.0
2010-11-19 12:00:00,23.49,23.52,23.47,23.49,11600.0,21.9764,22.0044,21.9576,21.9764,11600.0
2010-11-19 12:30:00,23.5,23.56,23.49,23.55,22600.0,21.9857,22.0418,21.9764,22.0325,22600.0
2010-11-19 13:00:00,23.54,23.58,23.52,23.55,15200.0,22.0231,22.0606,22.0044,22.0325,15200.0
2010-11-19 13:30:00,23.56,23.57,23.53,23.55,13600.0,22.0418,22.0512,22.0138,22.0325,13600.0
2010-11-19 14:00:00,23.55,23.57,23.5,23.51,16000.0,22.0325,22.0512,21.9857,21.9951,16000.0
2010-11-19 14:30:00,23.51,23.53,23.48,23.5,17000.0,21.9951,22.0138,21.967,21.9857,17000.0
2010-11-19 15:00:00,23.48,23.5,23.45,23.45,14000.0,21.967,21.9857,21.9389,21.9389,14000.0
2010-11-19 15:30:00,23.45,23.53,23.42,23.5,75200.0,21.9389,22.0138,21.9109,21.9857,75200.0
2010-11-22 09:30:00,23.37,23.46,23.2,23.45,22800.0,21.8641,21.9483,21.705,21.9389,22800.0
2010-11-22 10:00:00,23.47,23.47,23.37,23.38,13000.0,21.9576,21.9576,21.8641,21.8734,13000.0
2010-11-22 10:30:00,23.37,23.37,23.25,23.29,24600.0,21.8641,21.8641,21.7518,21.7892,24600.0
2010-11-22 11:00:00,23.27,23.38,23.25,23.36,9800.0,21.7705,21.8734,21.7518,21.8547,9800.0
2010-11-22 11:30:00,23.39,23.41,23.35,23.41,5400.0,21.8828,21.9015,21.8454,21.9015,5400.0
2010-11-22 12:00:00,23.39,23.43,23.35,23.35,10200.0,21.8828,21.9202,21.8454,21.8454,10200.0
2010-11-22 12:30:00,23.32,23.33,23.25,23.28,7800.0,21.8173,21.8267,21.7518,21.7799,7800.0
2010-11-22 13:00:00,23.28,23.32,23.27,23.29,13800.0,21.7799,21.8173,21.7705,21.7892,13800.0
2010-11-22 13:30:00,23.32,23.42,23.32,23.37,3800.0,21.8173,21.9109,21.8173,21.8641,3800.0
2010-11-22 14:00:00,23.38,23.43,23.38,23.42,7200.0,21.8734,21.9202,21.8734,21.9109,7200.0
2010-11-22 14:30:00,23.42,23.48,23.41,23.46,18600.0,21.9109,21.967,21.9015,21.9483,18600.0
2010-11-22 15:00:00,23.47,23.5,23.45,23.49,37800.0,21.9576,21.9857,21.9389,21.9764,37800.0
2010-11-22 15:30:00,23.49,23.54,23.45,23.5,58800.0,21.9764,22.0231,21.9389,21.9857,58800.0
2010-11-23 09:30:00,23.18,23.25,23.12,23.12,14000.0,21.6863,21.7518,21.6302,21.6302,14000.0
2010-11-23 10:00:00,23.09,23.22,23.09,23.19,22600.0,21.6021,21.7238,21.6021,21.6957,22600.0
2010-11-23 10:30:00,23.19,23.27,23.18,23.23,12800.0,21.6957,21.7705,21.6863,21.7331,12800.0
2010-11-23 11:00:00,23.24,23.25,23.16,23.18,34200.0,21.7425,21.7518,21.6676,21.6863,34200.0
2010-11-23 11:30:00,23.17,23.25,23.15,23.23,26600.0,21.677,21.7518,21.6583,21.7331,26600.0
2010-11-23 12:00:00,23.24,23.29,23.21,23.24,15600.0,21.7425,21.7892,21.7144,21.7425,15600.0
2010-11-23 12:30:00,23.25,23.33,23.22,23.32,10400.0,21.7518,21.8267,21.7238,21.8173,10400.0
2010-11-23 13:00:00,23.32,23.34,23.26,23.34,19400.0,21.8173,21.836,21.7612,21.836,19400.0
2010-11-23 13:30:00,23.37,23.41,23.36,23.4,35000.0,21.8641,21.9015,21.8547,21.8922,35000.0
2010-11-23 14:00:00,23.39,23.45,23.38,23.39,34000.0,21.8828,21.9389,21.8734,21.8828,34000.0
2010-11-23 14:30:00,23.38,23.39,23.35,23.36,20600.0,21.8734,21.8828,21.8454,21.8547,20600.0
2010-11-23 15:00:00,23.36,23.38,23.28,23.32,30000.0,21.8547,21.8734,21.7799,21.8173,30000.0
2010-11-23 15:30:00,23.33,23.34,23.28,23.33,36400.0,21.8267,21.836,21.7799,21.8267,36400.0
2010-11-24 09:30:00,23.54,23.67,23.48,23.52,56000.0,22.0231,22.1448,21.967,22.0044,56000.0
2010-11-24 10:00:00,23.5,23.51,23.39,23.47,111200.0,21.9857,21.9951,21.8828,21.9576,111200.0
2010-11-24 10:30:00,23.46,23.49,23.33,23.38,95200.0,21.9483,21.9764,21.8267,21.8734,95200.0
2010-11-24 11:00:00,23.38,23.38,23.25,23.35,98000.0,21.8734,21.8734,21.7518,21.8454,98000.0
2010-11-24 11:30:00,23.36,23.44,23.36,23.4,33600.0,21.8547,21.9296,21.8547,21.8922,33600.0
2010-11-24 12:00:00,23.41,23.42,23.34,23.34,41600.0,21.9015,21.9109,21.836,21.836,41600.0
2010-11-24 12:30:00,23.35,23.35,23.33,23.34,23600.0,21.8454,21.8454,21.8267,21.836,23600.0
2010-11-24 13:00:00,23.34,23.38,23.32,23.36,34400.0,21.836,21.8734,21.8173,21.8547,34400.0
2010-11-24 13:30:00,23.36,23.39,23.29,23.3,40400.0,21.8547,21.8828,21.7892,21.7986,40400.0
2010-11-24 14:00:00,23.3,23.34,23.29,23.33,46400.0,21.7986,21.836,21.7892,21.8267,46400.0
2010-11-24 14:30:00,23.33,23.35,23.29,23.3,58200.0,21.8267,21.8454,21.7892,21.7986,58200.0
2010-11-24 15:00:00,23.3,23.36,23.29,23.35,51800.0,21.7986,21.8547,21.7892,21.8454,51800.0
2010-11-24 15:30:00,23.34,23.34,23.28,23.31,84200.0,21.836,21.836,21.7799,21.808,84200.0
2010-11-26 09:30:00,23.18,23.43,23.01,23.43,26400.0,21.6863,21.9202,21.5273,21.9202,26400.0
2010-11-26 10:00:00,23.46,23.46,23.34,23.43,28600.0,21.9483,21.9483,21.836,21.9202,28600.0
2010-11-26 10:30:00,23.44,23.5,23.4,23.43,20000.0,21.9296,21.9857,21.8922,21.9202,20000.0
2010-11-26 11:00:00,23.45,23.5,23.42,23.48,19600.0,21.9389,21.9857,21.9109,21.967,19600.0
2010-11-26 11:30:00,23.48,23.59,23.44,23.59,33200.0,21.967,22.0699,21.9296,22.0699,33200.0
2010-11-26 12:00:00,23.58,23.65,23.53,23.63,29400.0,22.0606,22.1261,22.0138,22.1073,29400.0
2010-11-26 12:30:00,23.61,23.66,23.59,23.61,43600.0,22.0886,22.1354,22.0699,22.0886,43600.0
2010-11-29 09:30:00,23.43,23.45,22.95,22.98,32000.0,21.9202,21.9389,21.4712,21.4992,32000.0
2010-11-29 10:00:00,23.0,23.0,22.88,22.9,52200.0,21.5179,21.5179,21.4057,21.4244,52200.0
2010-11-29 10:30:00,22.9,23.0,22.88,22.95,124600.0,21.4244,21.5179,21.4057,21.4712,124600.0
2010-11-29 11:00:00,22.96,23.04,22.93,23.0,113400.0,21.4805,21.5554,21.4524,21.5179,113400.0
2010-11-29 11:30:00,23.01,23.02,22.95,22.96,35800.0,21.5273,21.5366,21.4712,21.4805,35800.0
2010-11-29 12:00:00,22.97,23.06,22.93,22.93,72400.0,21.4899,21.5741,21.4524,21.4524,72400.0
2010-11-29 12:30:00,22.92,23.0,22.91,22.98,59400.0,21.4431,21.5179,21.4337,21.4992,59400.0
2010-11-29 13:00:00,22.98,23.0,22.96,22.98,38000.0,21.4992,21.5179,21.4805,21.4992,38000.0
2010-11-29 13:30:00,22.98,23.0,22.91,22.92,73800.0,21.4992,21.5179,21.4337,21.4431,73800.0
2010-11-29 14:00:00,22.91,22.92,22.85,22.9,38200.0,21.4337,21.4431,21.3776,21.4244,38200.0
2010-11-29 14:30:00,22.91,23.0,22.91,22.95,80600.0,21.4337,21.5179,21.4337,21.4712,80600.0
2010-11-29 15:00:00,22.95,23.04,22.95,22.98,215000.0,21.4712,21.5554,21.4712,21.4992,215000.0
2010-11-29 15:30:00,22.98,23.05,22.95,23.04,285000.0,21.4992,21.5647,21.4712,21.5554,285000.0
2010-11-30 09:30:00,22.8,22.82,22.5,22.63,164800.0,21.3308,21.3495,21.0502,21.1718,164800.0
2010-11-30 10:00:00,22.63,22.85,22.61,22.85,104000.0,21.1718,21.3776,21.1531,21.3776,104000.0
2010-11-30 10:30:00,22.85,22.95,22.85,22.95,62400.0,21.3776,21.4712,21.3776,21.4712,62400.0
2010-11-30 11:00:00,22.97,23.04,22.92,23.04,73800.0,21.4899,21.5554,21.4431,21.5554,73800.0
2010-11-30 11:30:00,23.0,23.09,22.99,23.07,43800.0,21.5179,21.6021,21.5086,21.5834,43800.0
2010-11-30 12:00:00,23.06,23.11,22.97,23.0,55400.0,21.5741,21.6208,21.4899,21.5179,55400.0
2010-11-30 12:30:00,23.0,23.03,22.98,23.0,117200.0,21.5179,21.546,21.4992,21.5179,117200.0
2010-11-30 13:00:00,23.0,23.05,23.0,23.02,59200.0,21.5179,21.5647,21.5179,21.5366,59200.0
2010-11-30 13:30:00,23.04,23.1,23.0,23.08,41400.0,21.5554,21.6115,21.5179,21.5928,41400.0
2010-11-30 14:00:00,23.08,23.1,23.01,23.02,92200.0,21.5928,21.6115,21.5273,21.5366,92200.0
2010-11-30 14:30:00,23.02,23.09,22.99,23.07,81200.0,21.5366,21.6021,21.5086,21.5834,81200.0
2010-11-30 15:00:00,23.07,23.15,23.07,23.13,84800.0,21.5834,21.6583,21.5834,21.6396,84800.0
2010-11-30 15:30:00,23.13,23.14,23.07,23.11,197400.0,21.6396,21.6489,21.5834,21.6208,197400.0
2010-12-01 09:30:00,23.49,23.62,23.44,23.55,34600.0,21.9764,22.098,21.9296,22.0325,34600.0
2010-12-01 10:00:00,23.56,23.72,23.54,23.63,100800.0,22.0418,22.1915,22.0231,22.1073,100800.0
2010-12-01 10:30:00,23.61,23.68,23.58,23.64,75800.0,22.0886,22.1541,22.0606,22.1167,75800.0
2010-12-01 11:00:00,23.61,23.69,23.59,23.63,39200.0,22.0886,22.1635,22.0699,22.1073,39200.0
2010-12-01 11:30:00,23.63,23.66,23.56,23.57,103800.0,22.1073,22.1354,22.0418,22.0512,103800.0
2010-12-01 12:00:00,23.57,23.64,23.54,23.57,173000.0,22.0512,22.1167,22.0231,22.0512,173000.0
2010-12-01 12:30:00,23.58,23.6,23.51,23.55,144600.0,22.0606,22.0793,21.9951,22.0325,144600.0
2010-12-01 13:00:00,23.56,23.57,23.43,23.46,199400.0,22.0418,22.0512,21.9202,21.9483,199400.0
2010-12-01 13:30:00,23.44,23.53,23.43,23.46,184200.0,21.9296,22.0138,21.9202,21.9483,184200.0
2010-12-01 14:00:00,23.47,23.5,23.42,23.43,189800.0,21.9576,21.9857,21.9109,21.9202,189800.0
2010-12-01 14:30:00,23.44,23.58,23.43,23.55,166800.0,21.9296,22.0606,21.9202,22.0325,166800.0
2010-12-01 15:00:00,23.53,23.58,23.45,23.47,184600.0,22.0138,22.0606,21.9389,21.9576,184600.0
2010-12-01 15:30:00,23.47,23.5,23.42,23.49,355000.0,21.9576,21.9857,21.9109,21.9764,355000.0
2010-12-02 09:30:00,23.53,23.77,23.53,23.77,40600.0,22.0138,22.2383,22.0138,22.2383,40600.0
2010-12-02 10:00:00,23.77,23.95,23.76,23.93,56200.0,22.2383,22.4067,22.229,22.388,56200.0
2010-12-02 10:30:00,23.93,23.99,23.91,23.92,59800.0,22.388,22.4441,22.3693,22.3787,59800.0
2010-12-02 11:00:00,23.92,24.03,23.92,24.01,59400.0,22.3787,22.4816,22.3787,22.4629,59400.0
2010-12-02 11:30:00,24.01,24.14,24.0,24.13,77400.0,22.4629,22.5845,22.4535,22.5751,77400.0
2010-12-02 12:00:00,24.13,24.18,24.13,24.17,156600.0,22.5751,22.6219,22.5751,22.6125,156600.0
2010-12-02 12:30:00,24.17,24.18,24.11,24.18,78800.0,22.6125,22.6219,22.5564,22.6219,78800.0
2010-12-02 13:00:00,24.17,24.31,24.14,24.31,45600.0,22.6125,22.7435,22.5845,22.7435,45600.0
2010-12-02 13:30:00,24.32,24.53,24.32,24.49,92200.0,22.7529,22.9493,22.7529,22.9119,92200.0
2010-12-02 14:00:00,24.49,24.58,24.47,24.56,76000.0,22.9119,22.9961,22.8932,22.9774,76000.0
2010-12-02 14:30:00,24.55,24.66,24.52,24.65,79600.0,22.9681,23.071,22.94,23.0616,79600.0
2010-12-02 15:00:00,24.64,24.65,24.61,24.64,76400.0,23.0523,23.0616,23.0242,23.0523,76400.0
2010-12-02 15:30:00,24.64,24.74,24.63,24.72,235600.0,23.0523,23.1458,23.0429,23.1271,235600.0
2010-12-03 09:30:00,24.67,24.93,24.52,24.91,77400.0,23.0803,23.3236,22.94,23.3049,77400.0
2010-12-03 10:00:00,24.93,24.98,24.86,24.96,89600.0,23.3236,23.3703,23.2581,23.3516,89600.0
2010-12-03 10:30:00,24.96,25.05,24.96,25.04,75400.0,23.3516,23.4358,23.3516,23.4265,75400.0
2010-12-03 11:00:00,25.05,25.23,25.05,25.18,67200.0,23.4358,23.6042,23.4358,23.5575,67200.0
2010-12-03 11:30:00,25.18,25.34,25.18,25.34,59000.0,23.5575,23.7072,23.5575,23.7072,59000.0
2010-12-03 12:00:00,25.33,25.34,25.25,25.34,62600.0,23.6978,23.7072,23.6229,23.7072,62600.0
2010-12-03 12:30:00,25.34,25.42,25.33,25.42,36200.0,23.7072,23.782,23.6978,23.782,36200.0
2010-12-03 13:00:00,25.41,25.56,25.41,25.56,53600.0,23.7726,23.913,23.7726,23.913,53600.0
2010-12-03 13:30:00,25.57,25.7,25.56,25.61,97200.0,23.9223,24.044,23.913,23.9598,97200.0
2010-12-03 14:00:00,25.61,25.64,25.47,25.5,129800.0,23.9598,23.9878,23.8288,23.8568,129800.0
2010-12-03 14:30:00,25.51,25.54,25.48,25.51,120800.0,23.8662,23.8943,23.8381,23.8662,120800.0
2010-12-03 15:00:00,25.5,25.56,25.46,25.55,101600.0,23.8568,23.913,23.8194,23.9036,101600.0
2010-12-03 15:30:00,25.54,25.63,25.52,25.58,169400.0,23.8943,23.9785,23.8756,23.9317,169400.0
2010-12-06 09:30:00,25.52,25.52,25.36,25.41,48400.0,23.8756,23.8756,23.7259,23.7726,48400.0
2010-12-06 10:00:00,25.42,25.5,25.34,25.47,42800.0,23.782,23.8568,23.7072,23.8288,42800.0
2010-12-06 10:30:00,25.48,25.52,25.38,25.52,47200.0,23.8381,23.8756,23.7446,23.8756,47200.0
2010-12-06 11:00:00,25.52,25.52,25.43,25.47,32200.0,23.8756,23.8756,23.7914,23.8288,32200.0
2010-12-06 11:30:00,25.45,25.5,25.41,25.49,35800.0,23.8101,23.8568,23.7726,23.8475,35800.0
2010-12-06 12:00:00,25.49,25.5,25.39,25.42,33400.0,23.8475,23.8568,23.7539,23.782,33400.0
2010-12-06 12:30:00,25.41,25.52,25.41,25.49,28000.0,23.7726,23.8756,23.7726,23.8475,28000.0
2010-12-06 13:00:00,25.48,25.53,25.47,25.53,41600.0,23.8381,23.8849,23.8288,23.8849,41600.0
2010-12-06 13:30:00,25.52,25.58,25.5,25.52,37600.0,23.8756,23.9317,23.8568,23.8756,37600.0
2010-12-06 14:00:00,25.5,25.54,25.49,25.49,25800.0,23.8568,23.8943,23.8475,23.8475,25800.0
2010-12-06 14:30:00,25.49,25.54,25.48,25.51,24200.0,23.8475,23.8943,23.8381,23.8662,24200.0
2010-12-06 15:00:00,25.5,25.52,25.46,25.49,36400.0,23.8568,23.8756,23.8194,23.8475,36400.0
2010-12-06 15:30:00,25.48,25.52,25.45,25.5,82000.0,23.8381,23.8756,23.8101,23.8568,82000.0
2010-12-07 09:30:00,25.71,25.79,25.66,25.67,27200.0,24.0533,24.1282,24.0065,24.0159,27200.0
2010-12-07 10:00:00,25.66,25.68,25.56,25.56,47400.0,24.0065,24.0252,23.913,23.913,47400.0
2010-12-07 10:30:00,25.57,25.77,25.55,25.77,41200.0,23.9223,24.1094,23.9036,24.1094,41200.0
2010-12-07 11:00:00,25.79,25.88,25.76,25.79,19200.0,24.1282,24.2124,24.1001,24.1282,19200.0
2010-12-07 11:30:00,25.83,25.96,25.8,25.89,43000.0,24.1656,24.2872,24.1375,24.2217,43000.0
2010-12-07 12:00:00,25.9,25.9,25.79,25.84,22600.0,24.2311,24.2311,24.1282,24.1749,22600.0
2010-12-07 12:30:00,25.84,25.88,25.84,25.86,8400.0,24.1749,24.2124,24.1749,24.1936,8400.0
2010-12-07 13:00:00,25.88,25.94,25.88,25.94,11600.0,24.2124,24.2685,24.2124,24.2685,11600.0
2010-12-07 13:30:00,25.95,25.96,25.88,25.95,10800.0,24.2778,24.2872,24.2124,24.2778,10800.0
2010-12-07 14:00:00,25.94,25.96,25.91,25.95,16200.0,24.2685,24.2872,24.2404,24.2778,16200.0
2010-12-07 14:30:00,25.95,25.97,25.85,25.85,23000.0,24.2778,24.2966,24.1843,24.1843,23000.0
2010-12-07 15:00:00,25.85,25.88,25.75,25.81,36000.0,24.1843,24.2124,24.0907,24.1469,36000.0
2010-12-07 15:30:00,25.81,25.84,25.75,25.81,65800.0,24.1469,24.1749,24.0907,24.1469,65800.0
2010-12-08 09:30:00,25.81,25.97,25.73,25.93,57600.0,24.1469,24.2966,24.072,24.2591,57600.0
2010-12-08 10:00:00,25.93,26.01,25.81,25.99,35400.0,24.2591,24.334,24.1469,24.3153,35400.0
2010-12-08 10:30:00,25.95,26.0,25.93,25.96,28200.0,24.2778,24.3246,24.2591,24.2872,28200.0
2010-12-08 11:00:00,25.98,26.03,25.96,25.99,20200.0,24.3059,24.3527,24.2872,24.3153,20200.0
2010-12-08 11:30:00,25.97,26.08,25.95,26.08,42600.0,24.2966,24.3995,24.2778,24.3995,42600.0
2010-12-08 12:00:00,26.08,26.1,26.0,26.04,28600.0,24.3995,24.4182,24.3246,24.362,28600.0
2010-12-08 12:30:00,26.03,26.07,26.0,26.03,32400.0,24.3527,24.3901,24.3246,24.3527,32400.0
2010-12-08 13:00:00,26.03,26.09,26.02,26.07,21800.0,24.3527,24.4088,24.3433,24.3901,21800.0
2010-12-08 13:30:00,26.06,26.09,26.02,26.08,21000.0,24.3808,24.4088,24.3433,24.3995,21000.0
2010-12-08 14:00:00,26.07,26.07,26.03,26.04,12200.0,24.3901,24.3901,24.3527,24.362,12200.0
2010-12-08 14:30:00,26.04,26.07,26.0,26.02,24600.0,24.362,24.3901,24.3246,24.3433,24600.0
2010-12-08 15:00:00,26.0,26.02,25.9,25.91,29200.0,24.3246,24.3433,24.2311,24.2404,29200.0
2010-12-08 15:30:00,25.91,25.98,25.9,25.95,91200.0,24.2404,24.3059,24.2311,24.2778,91200.0
2010-12-09 09:30:00,26.09,26.09,25.93,26.03,13000.0,24.4088,24.4088,24.2591,24.3527,13000.0
2010-12-09 10:00:00,26.0,26.0,25.9,25.92,19800.0,24.3246,24.3246,24.2311,24.2498,19800.0
2010-12-09 10:30:00,25.92,25.97,25.85,25.88,10200.0,24.2498,24.2966,24.1843,24.2124,10200.0
2010-12-09 11:00:00,25.88,25.97,25.85,25.97,45000.0,24.2124,24.2966,24.1843,24.2966,45000.0
2010-12-09 11:30:00,25.97,26.0,25.94,25.97,47600.0,24.2966,24.3246,24.2685,24.2966,47600.0
2010-12-09 12:00:00,25.99,26.02,25.98,26.01,10200.0,24.3153,24.3433,24.3059,24.334,10200.0
2010-12-09 12:30:00,26.01,26.04,26.0,26.04,7600.0,24.334,24.362,24.3246,24.362,7600.0
2010-12-09 13:00:00,26.06,26.16,26.06,26.15,12600.0,24.3808,24.4743,24.3808,24.465,12600.0
2010-12-09 13:30:00,26.14,26.17,26.12,26.17,13200.0,24.4556,24.4837,24.4369,24.4837,13200.0
2010-12-09 14:00:00,26.17,26.17,26.1,26.17,29200.0,24.4837,24.4837,24.4182,24.4837,29200.0
2010-12-09 14:30:00,26.15,26.17,26.1,26.17,38400.0,24.465,24.4837,24.4182,24.4837,38400.0
2010-12-09 15:00:00,26.18,26.2,26.13,26.15,68200.0,24.493,24.5117,24.4462,24.465,68200.0
2010-12-09 15:30:00,26.14,26.18,26.09,26.1,84600.0,24.4556,24.493,24.4088,24.4182,84600.0
2010-12-10 09:30:00,26.14,26.24,26.11,26.15,10400.0,24.4556,24.5492,24.4275,24.465,10400.0
2010-12-10 10:00:00,26.17,26.2,26.13,26.18,21000.0,24.4837,24.5117,24.4462,24.493,21000.0
2010-12-10 10:30:00,26.19,26.22,26.16,26.2,10000.0,24.5024,24.5304,24.4743,24.5117,10000.0
2010-12-10 11:00:00,26.2,26.23,26.18,26.2,17400.0,24.5117,24.5398,24.493,24.5117,17400.0
2010-12-10 11:30:00,26.2,26.25,26.17,26.25,8000.0,24.5117,24.5585,24.4837,24.5585,8000.0
2010-12-10 12:00:00,26.26,26.36,26.25,26.36,9200.0,24.5679,24.6614,24.5585,24.6614,9200.0
2010-12-10 12:30:00,26.36,26.39,26.33,26.35,13600.0,24.6614,24.6895,24.6334,24.6521,13600.0
2010-12-10 13:00:00,26.34,26.4,26.32,26.39,5200.0,24.6427,24.6988,24.624,24.6895,5200.0
2010-12-10 13:30:00,26.39,26.42,26.36,26.42,9600.0,24.6895,24.7176,24.6614,24.7176,9600.0
2010-12-10 14:00:00,26.43,26.45,26.42,26.43,6800.0,24.7269,24.7456,24.7176,24.7269,6800.0
2010-12-10 14:30:00,26.42,26.46,26.41,26.43,75800.0,24.7176,24.755,24.7082,24.7269,75800.0
2010-12-10 15:00:00,26.44,26.47,26.42,26.42,34000.0,24.7363,24.7643,24.7176,24.7176,34000.0
2010-12-10 15:30:00,26.42,26.47,26.41,26.45,51000.0,24.7176,24.7643,24.7082,24.7456,51000.0
2010-12-13 09:30:00,26.56,26.62,26.45,26.49,32600.0,24.8485,24.9047,24.7456,24.783,32600.0
2010-12-13 10:00:00,26.51,26.63,26.48,26.5,20800.0,24.8018,24.914,24.7737,24.7924,20800.0
2010-12-13 10:30:00,26.5,26.58,26.48,26.55,35400.0,24.7924,24.8672,24.7737,24.8392,35400.0
2010-12-13 11:00:00,26.56,26.56,26.48,26.5,22800.0,24.8485,24.8485,24.7737,24.7924,22800.0
2010-12-13 11:30:00,26.5,26.58,26.5,26.56,17800.0,24.7924,24.8672,24.7924,24.8485,17800.0
2010-12-13 12:00:00,26.55,26.59,26.5,26.5,16000.0,24.8392,24.8766,24.7924,24.7924,16000.0
2010-12-13 12:30:00,26.52,26.53,26.52,26.53,6400.0,24.8111,24.8205,24.8111,24.8205,6400.0
2010-12-13 13:00:00,26.54,26.54,26.5,26.5,6800.0,24.8298,24.8298,24.7924,24.7924,6800.0
2010-12-13 13:30:00,26.51,26.52,26.48,26.52,19400.0,24.8018,24.8111,24.7737,24.8111,19400.0
2010-12-13 14:00:00,26.52,26.55,26.5,26.53,28200.0,24.8111,24.8392,24.7924,24.8205,28200.0
2010-12-13 14:30:00,26.55,26.55,26.49,26.49,18600.0,24.8392,24.8392,24.783,24.783,18600.0
2010-12-13 15:00:00,26.5,26.51,26.46,26.48,20400.0,24.7924,24.8018,24.755,24.7737,20400.0
2010-12-13 15:30:00,26.49,26.49,26.38,26.4,66600.0,24.783,24.783,24.6801,24.6988,66600.0
2010-12-14 09:30:00,26.47,26.47,26.39,26.43,16200.0,24.7643,24.7643,24.6895,24.7269,16200.0
2010-12-14 10:00:00,26.43,26.52,26.43,26.47,22600.0,24.7269,24.8111,24.7269,24.7643,22600.0
2010-12-14 10:30:00,26.48,26.53,26.46,26.49,78000.0,24.7737,24.8205,24.755,24.783,78000.0
2010-12-14 11:00:00,26.46,26.5,26.45,26.47,19200.0,24.755,24.7924,24.7456,24.7643,19200.0
2010-12-14 11:30:00,26.45,26.5,26.39,26.39,11000.0,24.7456,24.7924,24.6895,24.6895,11000.0
2010-12-14 12:00:00,26.4,26.41,26.36,26.4,8800.0,24.6988,24.7082,24.6614,24.6988,8800.0
2010-12-14 12:30:00,26.38,26.39,26.36,26.37,14200.0,24.6801,24.6895,24.6614,24.6708,14200.0
2010-12-14 13:00:00,26.36,26.37,26.28,26.37,28800.0,24.6614,24.6708,24.5866,24.6708,28800.0
2010-12-14 13:30:00,26.36,26.37,26.34,26.36,20600.0,24.6614,24.6708,24.6427,24.6614,20600.0
2010-12-14 14:00:00,26.36,26.4,26.33,26.38,18800.0,24.6614,24.6988,24.6334,24.6801,18800.0
2010-12-14 14:30:00,26.36,26.41,26.32,26.39,17000.0,24.6614,24.7082,24.624,24.6895,17000.0
2010-12-14 15:00:00,26.39,26.39,26.29,26.32,59600.0,24.6895,24.6895,24.5959,24.624,59600.0
2010-12-14 15:30:00,26.33,26.37,26.26,26.33,119800.0,24.6334,24.6708,24.5679,24.6334,119800.0
2010-12-15 09:30:00,26.25,26.49,26.17,26.48,31200.0,24.5585,24.783,24.4837,24.7737,31200.0
2010-12-15 10:00:00,26.5,26.6,26.5,26.55,25600.0,24.7924,24.886,24.7924,24.8392,25600.0
2010-12-15 10:30:00,26.57,26.6,26.5,26.53,16200.0,24.8579,24.886,24.7924,24.8205,16200.0
2010-12-15 11:00:00,26.53,26.54,26.41,26.44,26400.0,24.8205,24.8298,24.7082,24.7363,26400.0
2010-12-15 11:30:00,26.45,26.45,26.33,26.35,13600.0,24.7456,24.7456,24.6334,24.6521,13600.0
2010-12-15 12:00:00,26.35,26.38,26.31,26.38,20800.0,24.6521,24.6801,24.6146,24.6801,20800.0
2010-12-15 12:30:00,26.36,26.38,26.23,26.23,13000.0,24.6614,24.6801,24.5398,24.5398,13000.0
2010-12-15 13:00:00,26.24,26.29,26.2,26.29,25200.0,24.5492,24.5959,24.5117,24.5959,25200.0
2010-12-15 13:30:00,26.29,26.38,26.29,26.38,16200.0,24.5959,24.6801,24.5959,24.6801,16200.0
2010-12-15 14:00:00,26.37,26.39,26.26,26.27,19200.0,24.6708,24.6895,24.5679,24.5772,19200.0
2010-12-15 14:30:00,26.25,26.38,26.18,26.22,78800.0,24.5585,24.6801,24.493,24.5304,78800.0
2010-12-15 15:00:00,26.22,26.28,26.19,26.23,43800.0,24.5304,24.5866,24.5024,24.5398,43800.0
2010-12-15 15:30:00,26.23,26.27,26.09,26.14,117600.0,24.5398,24.5772,24.4088,24.4556,117600.0
2010-12-16 09:30:00,26.18,26.28,26.1,26.1,15600.0,24.493,24.5866,24.4182,24.4182,15600.0
2010-12-16 10:00:00,26.1,26.25,26.1,26.25,17400.0,24.4182,24.5585,24.4182,24.5585,17400.0
2010-12-16 10:30:00,26.24,26.3,26.23,26.26,6200.0,24.5492,24.6053,24.5398,24.5679,6200.0
2010-12-16 11:00:00,26.27,26.42,26.27,26.42,19800.0,24.5772,24.7176,24.5772,24.7176,19800.0
2010-12-16 11:30:00,26.43,26.43,26.38,26.4,7600.0,24.7269,24.7269,24.6801,24.6988,7600.0
2010-12-16 12:00:00,26.41,26.43,26.39,26.41,9600.0,24.7082,24.7269,24.6895,24.7082,9600.0
2010-12-16 12:30:00,26.42,26.49,26.41,26.46,14200.0,24.7176,24.783,24.7082,24.755,14200.0
2010-12-16 13:00:00,26.47,26.47,26.42,26.43,2400.0,24.7643,24.7643,24.7176,24.7269,2400.0
2010-12-16 13:30:00,26.4,26.42,26.38,26.38,10400.0,24.6988,24.7176,24.6801,24.6801,10400.0
2010-12-16 14:00:00,26.37,26.39,26.35,26.39,9400.0,24.6708,24.6895,24.6521,24.6895,9400.0
2010-12-16 14:30:00,26.36,26.39,26.33,26.36,8200.0,24.6614,24.6895,24.6334,24.6614,8200.0
2010-12-16 15:00:00,26.35,26.4,26.35,26.37,12400.0,24.6521,24.6988,24.6521,24.6708,12400.0
2010-12-16 15:30:00,26.38,26.41,26.35,26.41,37000.0,24.6801,24.7082,24.6521,24.7082,37000.0
2010-12-17 09:30:00,26.46,26.63,26.31,26.47,94400.0,24.755,24.914,24.6146,24.7643,94400.0
2010-12-17 10:00:00,26.46,26.5,26.42,26.47,97800.0,24.755,24.7924,24.7176,24.7643,97800.0
2010-12-17 10:30:00,26.48,26.5,26.42,26.47,14600.0,24.7737,24.7924,24.7176,24.7643,14600.0
2010-12-17 11:00:00,26.46,26.56,26.43,26.53,17800.0,24.755,24.8485,24.7269,24.8205,17800.0
2010-12-17 11:30:00,26.53,26.53,26.46,26.48,7800.0,24.8205,24.8205,24.755,24.7737,7800.0
2010-12-17 12:00:00,26.48,26.56,26.47,26.51,16600.0,24.7737,24.8485,24.7643,24.8018,16600.0
2010-12-17 12:30:00,26.51,26.58,26.49,26.55,16400.0,24.8018,24.8672,24.783,24.8392,16400.0
2010-12-17 13:00:00,26.55,26.61,26.55,26.61,15000.0,24.8392,24.8953,24.8392,24.8953,15000.0
2010-12-17 13:30:00,26.62,26.65,26.6,26.63,17200.0,24.9047,24.9327,24.886,24.914,17200.0
2010-12-17 14:00:00,26.63,26.63,26.61,26.63,14600.0,24.914,24.914,24.8953,24.914,14600.0
2010-12-17 14:30:00,26.61,26.62,26.57,26.6,14800.0,24.8953,24.9047,24.8579,24.886,14800.0
2010-12-17 15:00:00,26.6,26.6,26.52,26.52,17200.0,24.886,24.886,24.8111,24.8111,17200.0
2010-12-17 15:30:00,26.52,26.52,26.45,26.48,65000.0,24.8111,24.8111,24.7456,24.7737,65000.0
2010-12-20 09:30:00,26.56,26.56,26.31,26.35,46000.0,24.8485,24.8485,24.6146,24.6521,46000.0
2010-12-20 10:00:00,26.33,26.36,26.18,26.25,34600.0,24.6334,24.6614,24.493,24.5585,34600.0
2010-12-20 10:30:00,26.27,26.27,26.1,26.1,44400.0,24.5772,24.5772,24.4182,24.4182,44400.0
2010-12-20 11:00:00,26.09,26.09,25.93,26.0,43800.0,24.4088,24.4088,24.2591,24.3246,43800.0
2010-12-20 11:30:00,26.0,26.07,26.0,26.05,18200.0,24.3246,24.3901,24.3246,24.3714,18200.0
2010-12-20 12:00:00,26.05,26.07,26.02,26.03,19600.0,24.3714,24.3901,24.3433,24.3527,19600.0
2010-12-20 12:30:00,26.04,26.06,26.0,26.03,33000.0,24.362,24.3808,24.3246,24.3527,33000.0
2010-12-20 13:00:00,26.02,26.06,26.0,26.04,31400.0,24.3433,24.3808,24.3246,24.362,31400.0
2010-12-20 13:30:00,26.04,26.09,26.01,26.01,27800.0,24.362,24.4088,24.334,24.334,27800.0
2010-12-20 14:00:00,26.02,26.06,25.98,26.05,71000.0,24.3433,24.3808,24.3059,24.3714,71000.0
2010-12-20 14:30:00,26.05,26.07,25.98,26.0,47400.0,24.3714,24.3901,24.3059,24.3246,47400.0
2010-12-20 15:00:00,25.98,26.01,25.98,26.0,48600.0,24.3059,24.334,24.3059,24.3246,48600.0
2010-12-20 15:30:00,26.0,26.07,25.98,26.05,159200.0,24.3246,24.3901,24.3059,24.3714,159200.0
2010-12-21 09:30:00,26.15,26.18,26.04,26.09,24400.0,24.465,24.493,24.362,24.4088,24400.0
2010-12-21 10:00:00,26.1,26.11,26.06,26.1,34200.0,24.4182,24.4275,24.3808,24.4182,34200.0
2010-12-21 10:30:00,26.1,26.18,26.09,26.18,19600.0,24.4182,24.493,24.4088,24.493,19600.0
2010-12-21 11:00:00,26.17,26.25,26.17,26.25,17400.0,24.4837,24.5585,24.4837,24.5585,17400.0
2010-12-21 11:30:00,26.25,26.28,26.23,26.26,22200.0,24.5585,24.5866,24.5398,24.5679,22200.0
2010-12-21 12:00:00,26.27,26.29,26.25,26.27,16600.0,24.5772,24.5959,24.5585,24.5772,16600.0
2010-12-21 12:30:00,26.25,26.27,26.24,26.25,19800.0,24.5585,24.5772,24.5492,24.5585,19800.0
2010-12-21 13:00:00,26.25,26.28,26.24,26.24,27000.0,24.5585,24.5866,24.5492,24.5492,27000.0
2010-12-21 13:30:00,26.24,26.27,26.24,26.25,34200.0,24.5492,24.5772,24.5492,24.5585,34200.0
2010-12-21 14:00:00,26.25,26.26,26.23,26.25,38400.0,24.5585,24.5679,24.5398,24.5585,38400.0
2010-12-21 14:30:00,26.25,26.26,26.18,26.25,34600.0,24.5585,24.5679,24.493,24.5585,34600.0
2010-12-21 15:00:00,26.24,26.32,26.24,26.32,34600.0,24.5492,24.624,24.5492,24.624,34600.0
2010-12-21 15:30:00,26.32,26.39,26.32,26.36,52200.0,24.624,24.6895,24.624,24.6614,52200.0
2010-12-22 09:30:00,26.37,26.42,26.28,26.36,13400.0,24.6708,24.7176,24.5866,24.6614,13400.0
2010-12-22 10:00:00,26.35,26.47,26.33,26.44,11200.0,24.6521,24.7643,24.6334,24.7363,11200.0
2010-12-22 10:30:00,26.43,26.45,26.39,26.43,8800.0,24.7269,24.7456,24.6895,24.7269,8800.0
2010-12-22 11:00:00,26.45,26.5,26.44,26.49,14600.0,24.7456,24.7924,24.7363,24.783,14600.0
2010-12-22 11:30:00,26.5,26.57,26.5,26.54,11400.0,24.7924,24.8579,24.7924,24.8298,11400.0
2010-12-22 12:00:00,26.55,26.61,26.54,26.6,11400.0,24.8392,24.8953,24.8298,24.886,11400.0
2010-12-22 12:30:00,26.6,26.6,26.53,26.55,10200.0,24.886,24.886,24.8205,24.8392,10200.0
2010-12-22 13:00:00,26.55,26.57,26.49,26.5,11600.0,24.8392,24.8579,24.783,24.7924,11600.0
2010-12-22 13:30:00,26.49,26.5,26.43,26.47,10400.0,24.783,24.7924,24.7269,24.7643,10400.0
2010-12-22 14:00:00,26.47,26.52,26.47,26.52,9800.0,24.7643,24.8111,24.7643,24.8111,9800.0
2010-12-22 14:30:00,26.52,26.53,26.49,26.52,13800.0,24.8111,24.8205,24.783,24.8111,13800.0
2010-12-22 15:00:00,26.53,26.54,26.48,26.48,23000.0,24.8205,24.8298,24.7737,24.7737,23000.0
2010-12-22 15:30:00,26.5,26.5,26.4,26.45,33000.0,24.7924,24.7924,24.6988,24.7456,33000.0
2010-12-23 09:30:00,26.46,26.66,26.42,26.55,18800.0,24.755,24.9421,24.7176,24.8392,18800.0
2010-12-23 10:00:00,26.56,26.58,26.52,26.52,13200.0,24.8485,24.8672,24.8111,24.8111,13200.0
2010-12-23 10:30:00,26.52,26.52,26.46,26.48,7600.0,24.8111,24.8111,24.755,24.7737,7600.0
2010-12-23 11:00:00,26.48,26.5,26.47,26.5,5400.0,24.7737,24.7924,24.7643,24.7924,5400.0
2010-12-23 11:30:00,26.52,26.53,26.5,26.5,7200.0,24.8111,24.8205,24.7924,24.7924,7200.0
2010-12-23 12:00:00,26.5,26.53,26.5,26.53,5600.0,24.7924,24.8205,24.7924,24.8205,5600.0
2010-12-23 12:30:00,26.55,26.58,26.54,26.58,15200.0,24.8392,24.8672,24.8298,24.8672,15200.0
2010-12-23 13:00:00,26.57,26.58,26.57,26.58,7600.0,24.8579,24.8672,24.8579,24.8672,7600.0
2010-12-23 13:30:00,26.58,26.59,26.52,26.53,14000.0,24.8672,24.8766,24.8111,24.8205,14000.0
2010-12-23 14:00:00,26.54,26.54,26.47,26.47,8400.0,24.8298,24.8298,24.7643,24.7643,8400.0
2010-12-23 14:30:00,26.47,26.51,26.47,26.5,10400.0,24.7643,24.8018,24.7643,24.7924,10400.0
2010-12-23 15:00:00,26.5,26.52,26.46,26.47,12600.0,24.7924,24.8111,24.755,24.7643,12600.0
2010-12-23 15:30:00,26.48,26.49,26.42,26.43,18000.0,24.7737,24.783,24.7176,24.7269,18000.0
2010-12-27 09:30:00,26.32,26.32,26.18,26.23,3600.0,24.624,24.624,24.493,24.5398,3600.0
2010-12-27 10:00:00,26.21,26.23,26.16,26.19,13000.0,24.5211,24.5398,24.4743,24.5024,13000.0
2010-12-27 10:30:00,26.18,26.2,26.16,26.2,7400.0,24.493,24.5117,24.4743,24.5117,7400.0
2010-12-27 11:00:00,26.2,26.31,26.18,26.31,8200.0,24.5117,24.6146,24.493,24.6146,8200.0
2010-12-27 11:30:00,26.32,26.39,26.32,26.35,29200.0,24.624,24.6895,24.624,24.6521,29200.0
2010-12-27 12:00:00,26.36,26.42,26.36,26.42,5600.0,24.6614,24.7176,24.6614,24.7176,5600.0
2010-12-27 12:30:00,26.41,26.41,26.34,26.34,8400.0,24.7082,24.7082,24.6427,24.6427,8400.0
2010-12-27 13:00:00,26.34,26.4,26.34,26.38,11800.0,24.6427,24.6988,24.6427,24.6801,11800.0
2010-12-27 13:30:00,26.38,26.38,26.36,26.38,10400.0,24.6801,24.6801,24.6614,24.6801,10400.0
2010-12-27 14:00:00,26.38,26.38,26.34,26.35,6000.0,24.6801,24.6801,24.6427,24.6521,6000.0
2010-12-27 14:30:00,26.36,26.39,26.34,26.36,36800.0,24.6614,24.6895,24.6427,24.6614,36800.0
2010-12-27 15:00:00,26.36,26.42,26.36,26.42,11800.0,24.6614,24.7176,24.6614,24.7176,11800.0
2010-12-27 15:30:00,26.41,26.41,26.34,26.35,25200.0,24.7082,24.7082,24.6427,24.6521,25200.0
2010-12-28 09:30:00,26.43,26.46,26.07,26.19,23600.0,24.7269,24.755,24.3901,24.5024,23600.0
2010-12-28 10:00:00,26.19,26.25,26.18,26.25,28000.0,24.5024,24.5585,24.493,24.5585,28000.0
2010-12-28 10:30:00,26.23,26.25,26.14,26.14,19000.0,24.5398,24.5585,24.4556,24.4556,19000.0
2010-12-28 11:00:00,26.13,26.25,26.13,26.25,29800.0,24.4462,24.5585,24.4462,24.5585,29800.0
2010-12-28 11:30:00,26.25,26.25,26.24,26.24,11400.0,24.5585,24.5585,24.5492,24.5492,11400.0
2010-12-28 12:00:00,26.24,26.26,26.24,26.24,15600.0,24.5492,24.5679,24.5492,24.5492,15600.0
2010-12-28 12:30:00,26.25,26.25,26.2,26.22,11800.0,24.5585,24.5585,24.5117,24.5304,11800.0
2010-12-28 13:00:00,26.22,26.23,26.21,26.21,10800.0,24.5304,24.5398,24.5211,24.5211,10800.0
2010-12-28 13:30:00,26.21,26.23,26.19,26.19,20000.0,24.5211,24.5398,24.5024,24.5024,20000.0
2010-12-28 14:00:00,26.2,26.25,26.2,26.25,8400.0,24.5117,24.5585,24.5117,24.5585,8400.0
2010-12-28 14:30:00,26.24,26.28,26.22,26.27,18000.0,24.5492,24.5866,24.5304,24.5772,18000.0
2010-12-28 15:00:00,26.26,26.26,26.25,26.25,17000.0,24.5679,24.5679,24.5585,24.5585,17000.0
2010-12-28 15:30:00,26.25,26.25,26.23,26.23,10200.0,24.5585,24.5585,24.5398,24.5398,10200.0
2010-12-29 09:30:00,26.24,26.29,26.24,26.29,50600.0,24.5492,24.5959,24.5492,24.5959,50600.0
2010-12-29 10:00:00,26.28,26.35,26.28,26.32,17000.0,24.5866,24.6521,24.5866,24.624,17000.0
2010-12-29 10:30:00,26.32,26.32,26.28,26.32,16000.0,24.624,24.624,24.5866,24.624,16000.0
2010-12-29 11:00:00,26.31,26.32,26.26,26.28,12800.0,24.6146,24.624,24.5679,24.5866,12800.0
2010-12-29 11:30:00,26.29,26.35,26.29,26.35,12400.0,24.5959,24.6521,24.5959,24.6521,12400.0
2010-12-29 12:00:00,26.35,26.38,26.33,26.33,17000.0,24.6521,24.6801,24.6334,24.6334,17000.0
2010-12-29 12:30:00,26.33,26.39,26.33,26.36,9000.0,24.6334,24.6895,24.6334,24.6614,9000.0
2010-12-29 13:00:00,26.36,26.37,26.35,26.36,3400.0,24.6614,24.6708,24.6521,24.6614,3400.0
2010-12-29 13:30:00,26.38,26.41,26.36,26.36,10800.0,24.6801,24.7082,24.6614,24.6614,10800.0
2010-12-29 14:00:00,26.37,26.4,26.36,26.4,11000.0,24.6708,24.6988,24.6614,24.6988,11000.0
2010-12-29 14:30:00,26.4,26.42,26.37,26.42,10000.0,24.6988,24.7176,24.6708,24.7176,10000.0
2010-12-29 15:00:00,26.42,26.45,26.39,26.4,15400.0,24.7176,24.7456,24.6895,24.6988,15400.0
2010-12-29 15:30:00,26.39,26.4,26.33,26.36,35000.0,24.6895,24.6988,24.6334,24.6614,35000.0
2010-12-30 09:30:00,26.35,26.45,26.25,26.43,7200.0,24.6521,24.7456,24.5585,24.7269,7200.0
2010-12-30 10:00:00,26.39,26.52,26.37,26.52,15000.0,24.6895,24.8111,24.6708,24.8111,15000.0
2010-12-30 10:30:00,26.51,26.61,26.5,26.6,18400.0,24.8018,24.8953,24.7924,24.886,18400.0
2010-12-30 11:00:00,26.6,26.69,26.6,26.65,28400.0,24.886,24.9702,24.886,24.9327,28400.0
2010-12-30 11:30:00,26.65,26.68,26.61,26.61,15000.0,24.9327,24.9608,24.8953,24.8953,15000.0
2010-12-30 12:00:00,26.62,26.63,26.61,26.61,13400.0,24.9047,24.914,24.8953,24.8953,13400.0
2010-12-30 12:30:00,26.61,26.61,26.61,26.61,2400.0,24.8953,24.8953,24.8953,24.8953,2400.0
2010-12-30 13:00:00,26.61,26.64,26.6,26.63,7000.0,24.8953,24.9234,24.886,24.914,7000.0
2010-12-30 13:30:00,26.63,26.68,26.63,26.68,11400.0,24.914,24.9608,24.914,24.9608,11400.0
2010-12-30 14:00:00,26.67,26.68,26.65,26.66,13400.0,24.9514,24.9608,24.9327,24.9421,13400.0
2010-12-30 14:30:00,26.66,26.67,26.61,26.61,14200.0,24.9421,24.9514,24.8953,24.8953,14200.0
2010-12-30 15:00:00,26.62,26.65,26.61,26.64,18600.0,24.9047,24.9327,24.8953,24.9234,18600.0
2010-12-30 15:30:00,26.65,26.67,26.61,26.64,49200.0,24.9327,24.9514,24.8953,24.9234,49200.0
2010-12-31 09:30:00,26.6,26.71,26.53,26.67,24000.0,24.886,24.9889,24.8205,24.9514,24000.0
2010-12-31 10:00:00,26.68,26.7,26.63,26.63,30000.0,24.9608,24.9795,24.914,24.914,30000.0
2010-12-31 10:30:00,26.61,26.61,26.58,26.58,13600.0,24.8953,24.8953,24.8672,24.8672,13600.0
2010-12-31 11:00:00,26.58,26.58,26.49,26.49,19200.0,24.8672,24.8672,24.783,24.783,19200.0
2010-12-31 11:30:00,26.5,26.52,26.49,26.5,21800.0,24.7924,24.8111,24.783,24.7924,21800.0
2010-12-31 12:00:00,26.52,26.54,26.5,26.54,6800.0,24.8111,24.8298,24.7924,24.8298,6800.0
2010-12-31 12:30:00,26.54,26.54,26.51,26.54,12200.0,24.8298,24.8298,24.8018,24.8298,12200.0
2010-12-31 13:00:00,26.54,26.55,26.52,26.54,6800.0,24.8298,24.8392,24.8111,24.8298,6800.0
2010-12-31 13:30:00,26.54,26.58,26.54,26.58,12200.0,24.8298,24.8672,24.8298,24.8672,12200.0
2010-12-31 14:00:00,26.58,26.58,26.56,26.56,9200.0,24.8672,24.8672,24.8485,24.8485,9200.0
2010-12-31 14:30:00,26.56,26.61,26.56,26.58,11200.0,24.8485,24.8953,24.8485,24.8672,11200.0
2010-12-31 15:00:00,26.59,26.6,26.55,26.58,19400.0,24.8766,24.886,24.8392,24.8672,19400.0
2010-12-31 15:30:00,26.58,26.58,26.42,26.45,114600.0,24.8672,24.8672,24.7176,24.7456,114600.0
2011-01-03 09:30:00,26.67,26.9,26.6,26.75,60200.0,24.9514,25.1666,24.886,25.0263,60200.0
2011-01-03 10:00:00,26.73,26.77,26.64,26.65,70600.0,25.0076,25.045,24.9234,24.9327,70600.0
2011-01-03 10:30:00,26.67,26.77,26.63,26.73,31800.0,24.9514,25.045,24.914,25.0076,31800.0
2011-01-03 11:00:00,26.73,26.75,26.66,26.7,19800.0,25.0076,25.0263,24.9421,24.9795,19800.0
2011-01-03 11:30:00,26.68,26.7,26.65,26.7,9200.0,24.9608,24.9795,24.9327,24.9795,9200.0
2011-01-03 12:00:00,26.66,26.7,26.66,26.7,37200.0,24.9421,24.9795,24.9421,24.9795,37200.0
2011-01-03 12:30:00,26.7,26.7,26.63,26.65,123600.0,24.9795,24.9795,24.914,24.9327,123600.0
2011-01-03 13:00:00,26.65,26.7,26.65,26.7,22600.0,24.9327,24.9795,24.9327,24.9795,22600.0
2011-01-03 13:30:00,26.7,26.75,26.68,26.75,95600.0,24.9795,25.0263,24.9608,25.0263,95600.0
2011-01-03 14:00:00,26.75,26.83,26.72,26.72,64600.0,25.0263,25.1011,24.9982,24.9982,64600.0
2011-01-03 14:30:00,26.74,26.76,26.71,26.72,92400.0,25.0169,25.0356,24.9889,24.9982,92400.0
2011-01-03 15:00:00,26.73,26.73,26.64,26.66,42800.0,25.0076,25.0076,24.9234,24.9421,42800.0
2011-01-03 15:30:00,26.66,26.69,26.55,26.58,111000.0,24.9421,24.9702,24.8392,24.8672,111000.0
2011-01-04 09:30:00,26.66,26.68,26.41,26.41,22400.0,24.9421,24.9608,24.7082,24.7082,22400.0
2011-01-04 10:00:00,26.41,26.42,26.35,26.37,28000.0,24.7082,24.7176,24.6521,24.6708,28000.0
2011-01-04 10:30:00,26.41,26.41,26.2,26.22,39400.0,24.7082,24.7082,24.5117,24.5304,39400.0
2011-01-04 11:00:00,26.21,26.25,25.98,25.99,27600.0,24.5211,24.5585,24.3059,24.3153,27600.0
2011-01-04 11:30:00,25.99,25.99,25.7,25.7,50800.0,24.3153,24.3153,24.044,24.044,50800.0
2011-01-04 12:00:00,25.7,25.75,25.52,25.53,67800.0,24.044,24.0907,23.8756,23.8849,67800.0
2011-01-04 12:30:00,25.53,25.68,25.51,25.67,25200.0,23.8849,24.0252,23.8662,24.0159,25200.0
2011-01-04 13:00:00,25.67,25.75,25.65,25.74,49200.0,24.0159,24.0907,23.9972,24.0814,49200.0
2011-01-04 13:30:00,25.75,25.77,25.67,25.74,35000.0,24.0907,24.1094,24.0159,24.0814,35000.0
2011-01-04 14:00:00,25.73,25.75,25.7,25.72,76200.0,24.072,24.0907,24.044,24.0627,76200.0
2011-01-04 14:30:00,25.71,25.75,25.68,25.72,58600.0,24.0533,24.0907,24.0252,24.0627,58600.0
2011-01-04 15:00:00,25.73,25.75,25.7,25.75,75000.0,24.072,24.0907,24.044,24.0907,75000.0
2011-01-04 15:30:00,25.75,25.77,25.68,25.72,109600.0,24.0907,24.1094,24.0252,24.0627,109600.0
2011-01-05 09:30:00,25.64,26.12,25.55,26.11,65200.0,23.9878,24.4369,23.9036,24.4275,65200.0
2011-01-05 10:00:00,26.13,26.42,26.13,26.31,61800.0,24.4462,24.7176,24.4462,24.6146,61800.0
2011-01-05 10:30:00,26.3,26.35,26.25,26.27,49000.0,24.6053,24.6521,24.5585,24.5772,49000.0
2011-01-05 11:00:00,26.25,26.33,26.22,26.3,33600.0,24.5585,24.6334,24.5304,24.6053,33600.0
2011-01-05 11:30:00,26.31,26.34,26.26,26.27,32600.0,24.6146,24.6427,24.5679,24.5772,32600.0
2011-01-05 12:00:00,26.26,26.28,26.18,26.23,14600.0,24.5679,24.5866,24.493,24.5398,14600.0
2011-01-05 12:30:00,26.23,26.23,26.16,26.16,13200.0,24.5398,24.5398,24.4743,24.4743,13200.0
2011-01-05 13:00:00,26.15,26.15,26.06,26.06,15800.0,24.465,24.465,24.3808,24.3808,15800.0
2011-01-05 13:30:00,26.06,26.1,26.03,26.07,17200.0,24.3808,24.4182,24.3527,24.3901,17200.0
2011-01-05 14:00:00,26.09,26.11,26.07,26.08,11000.0,24.4088,24.4275,24.3901,24.3995,11000.0
2011-01-05 14:30:00,26.07,26.09,26.07,26.09,13400.0,24.3901,24.4088,24.3901,24.4088,13400.0
2011-01-05 15:00:00,26.09,26.14,26.09,26.1,27000.0,24.4088,24.4556,24.4088,24.4182,27000.0
2011-01-05 15:30:00,26.09,26.11,26.06,26.07,47400.0,24.4088,24.4275,24.3808,24.3901,47400.0
2011-01-06 09:30:00,26.09,26.2,25.99,26.08,24000.0,24.4088,24.5117,24.3153,24.3995,24000.0
2011-01-06 10:00:00,26.13,26.22,26.09,26.22,8200.0,24.4462,24.5304,24.4088,24.5304,8200.0
2011-01-06 10:30:00,26.2,26.21,26.05,26.08,43800.0,24.5117,24.5211,24.3714,24.3995,43800.0
2011-01-06 11:00:00,26.09,26.09,25.86,26.0,19200.0,24.4088,24.4088,24.1936,24.3246,19200.0
2011-01-06 11:30:00,25.96,26.03,25.96,26.02,14800.0,24.2872,24.3527,24.2872,24.3433,14800.0
2011-01-06 12:00:00,26.02,26.07,26.01,26.05,43200.0,24.3433,24.3901,24.334,24.3714,43200.0
2011-01-06 12:30:00,26.05,26.05,25.94,25.99,20000.0,24.3714,24.3714,24.2685,24.3153,20000.0
2011-01-06 13:00:00,25.99,26.0,25.94,25.99,17000.0,24.3153,24.3246,24.2685,24.3153,17000.0
2011-01-06 13:30:00,25.99,26.03,25.94,25.94,19200.0,24.3153,24.3527,24.2685,24.2685,19200.0
2011-01-06 14:00:00,25.95,26.0,25.93,25.97,17800.0,24.2778,24.3246,24.2591,24.2966,17800.0
2011-01-06 14:30:00,25.99,25.99,25.82,25.86,12800.0,24.3153,24.3153,24.1562,24.1936,12800.0
2011-01-06 15:00:00,25.88,25.96,25.86,25.92,21600.0,24.2124,24.2872,24.1936,24.2498,21600.0
2011-01-06 15:30:00,25.92,25.98,25.86,25.91,50200.0,24.2498,24.3059,24.1936,24.2404,50200.0
2011-01-07 09:30:00,25.95,26.18,25.95,26.02,13200.0,24.2778,24.493,24.2778,24.3433,13200.0
2011-01-07 10:00:00,26.02,26.18,26.02,26.18,14200.0,24.3433,24.493,24.3433,24.493,14200.0
2011-01-07 10:30:00,26.18,26.2,26.11,26.18,17200.0,24.493,24.5117,24.4275,24.493,17200.0
2011-01-07 11:00:00,26.17,26.19,26.06,26.06,15800.0,24.4837,24.5024,24.3808,24.3808,15800.0
2011-01-07 11:30:00,26.05,26.05,25.96,26.0,30200.0,24.3714,24.3714,24.2872,24.3246,30200.0
2011-01-07 12:00:00,25.98,26.02,25.89,25.93,37000.0,24.3059,24.3433,24.2217,24.2591,37000.0
2011-01-07 12:30:00,25.88,25.88,25.67,25.8,25200.0,24.2124,24.2124,24.0159,24.1375,25200.0
2011-01-07 13:00:00,25.81,25.86,25.71,25.78,13200.0,24.1469,24.1936,24.0533,24.1188,13200.0
2011-01-07 13:30:00,25.8,25.84,25.76,25.77,6000.0,24.1375,24.1749,24.1001,24.1094,6000.0
2011-01-07 14:00:00,25.79,25.87,25.78,25.85,16000.0,24.1282,24.203,24.1188,24.1843,16000.0
2011-01-07 14:30:00,25.85,25.93,25.84,25.86,26800.0,24.1843,24.2591,24.1749,24.1936,26800.0
2011-01-07 15:00:00,25.86,25.88,25.8,25.86,36400.0,24.1936,24.2124,24.1375,24.1936,36400.0
2011-01-07 15:30:00,25.86,25.93,25.86,25.92,45400.0,24.1936,24.2591,24.1936,24.2498,45400.0
2011-01-10 09:30:00,25.83,25.9,25.73,25.75,18000.0,24.1656,24.2311,24.072,24.0907,18000.0
2011-01-10 10:00:00,25.73,25.89,25.73,25.88,32400.0,24.072,24.2217,24.072,24.2124,32400.0
2011-01-10 10:30:00,25.89,26.0,25.88,25.96,25800.0,24.2217,24.3246,24.2124,24.2872,25800.0
2011-01-10 11:00:00,25.95,26.15,25.94,26.15,27800.0,24.2778,24.465,24.2685,24.465,27800.0
2011-01-10 11:30:00,26.15,26.32,26.13,26.32,21400.0,24.465,24.624,24.4462,24.624,21400.0
2011-01-10 12:00:00,26.31,26.35,26.15,26.25,35600.0,24.6146,24.6521,24.465,24.5585,35600.0
2011-01-10 12:30:00,26.22,26.35,26.22,26.32,32200.0,24.5304,24.6521,24.5304,24.624,32200.0
2011-01-10 13:00:00,26.32,26.43,26.29,26.41,32400.0,24.624,24.7269,24.5959,24.7082,32400.0
2011-01-10 13:30:00,26.43,26.56,26.43,26.55,45600.0,24.7269,24.8485,24.7269,24.8392,45600.0
2011-01-10 14:00:00,26.55,26.56,26.49,26.56,55400.0,24.8392,24.8485,24.783,24.8485,55400.0
2011-01-10 14:30:00,26.56,26.6,26.52,26.55,41200.0,24.8485,24.886,24.8111,24.8392,41200.0
2011-01-10 15:00:00,26.55,26.56,26.49,26.56,41800.0,24.8392,24.8485,24.783,24.8485,41800.0
2011-01-10 15:30:00,26.55,26.55,26.43,26.43,57400.0,24.8392,24.8392,24.7269,24.7269,57400.0
2011-01-11 09:30:00,26.53,26.59,26.42,26.45,13400.0,24.8205,24.8766,24.7176,24.7456,13400.0
2011-01-11 10:00:00,26.45,26.51,26.44,26.5,20200.0,24.7456,24.8018,24.7363,24.7924,20200.0
2011-01-11 10:30:00,26.52,26.52,26.47,26.5,10400.0,24.8111,24.8111,24.7643,24.7924,10400.0
2011-01-11 11:00:00,26.5,26.56,26.49,26.54,13600.0,24.7924,24.8485,24.783,24.8298,13600.0
2011-01-11 11:30:00,26.55,26.56,26.5,26.56,13800.0,24.8392,24.8485,24.7924,24.8485,13800.0
2011-01-11 12:00:00,26.54,26.56,26.51,26.51,22400.0,24.8298,24.8485,24.8018,24.8018,22400.0
2011-01-11 12:30:00,26.52,26.53,26.49,26.5,34400.0,24.8111,24.8205,24.783,24.7924,34400.0
2011-01-11 13:00:00,26.49,26.5,26.35,26.42,11400.0,24.783,24.7924,24.6521,24.7176,11400.0
2011-01-11 13:30:00,26.42,26.42,26.25,26.28,40800.0,24.7176,24.7176,24.5585,24.5866,40800.0
2011-01-11 14:00:00,26.28,26.31,26.2,26.29,9800.0,24.5866,24.6146,24.5117,24.5959,9800.0
2011-01-11 14:30:00,26.31,26.35,26.25,26.31,18000.0,24.6146,24.6521,24.5585,24.6146,18000.0
2011-01-11 15:00:00,26.28,26.33,26.25,26.29,11200.0,24.5866,24.6334,24.5585,24.5959,11200.0
2011-01-11 15:30:00,26.29,26.33,26.27,26.3,17600.0,24.5959,24.6334,24.5772,24.6053,17600.0
2011-01-12 09:30:00,26.5,26.5,26.33,26.4,12800.0,24.7924,24.7924,24.6334,24.6988,12800.0
2011-01-12 10:00:00,26.4,26.4,26.35,26.36,18400.0,24.6988,24.6988,24.6521,24.6614,18400.0
2011-01-12 10:30:00,26.37,26.42,26.36,26.42,18000.0,24.6708,24.7176,24.6614,24.7176,18000.0
2011-01-12 11:00:00,26.42,26.5,26.41,26.48,22000.0,24.7176,24.7924,24.7082,24.7737,22000.0
2011-01-12 11:30:00,26.49,26.5,26.48,26.48,8200.0,24.783,24.7924,24.7737,24.7737,8200.0
2011-01-12 12:00:00,26.48,26.49,26.43,26.48,13400.0,24.7737,24.783,24.7269,24.7737,13400.0
2011-01-12 12:30:00,26.48,26.5,26.43,26.5,28000.0,24.7737,24.7924,24.7269,24.7924,28000.0
2011-01-12 13:00:00,26.5,26.5,26.48,26.5,23000.0,24.7924,24.7924,24.7737,24.7924,23000.0
2011-01-12 13:30:00,26.5,26.5,26.49,26.49,24000.0,24.7924,24.7924,24.783,24.783,24000.0
2011-01-12 14:00:00,26.49,26.53,26.48,26.52,33800.0,24.783,24.8205,24.7737,24.8111,33800.0
2011-01-12 14:30:00,26.52,26.61,26.52,26.61,35400.0,24.8111,24.8953,24.8111,24.8953,35400.0
2011-01-12 15:00:00,26.61,26.66,26.58,26.59,44600.0,24.8953,24.9421,24.8672,24.8766,44600.0
2011-01-12 15:30:00,26.6,26.68,26.6,26.68,62000.0,24.886,24.9608,24.886,24.9608,62000.0
2011-01-13 09:30:00,26.64,26.68,26.57,26.58,11000.0,24.9234,24.9608,24.8579,24.8672,11000.0
2011-01-13 10:00:00,26.59,26.64,26.5,26.63,15400.0,24.8766,24.9234,24.7924,24.914,15400.0
2011-01-13 10:30:00,26.61,26.68,26.6,26.68,22000.0,24.8953,24.9608,24.886,24.9608,22000.0
2011-01-13 11:00:00,26.68,26.7,26.65,26.66,6000.0,24.9608,24.9795,24.9327,24.9421,6000.0
2011-01-13 11:30:00,26.66,26.75,26.66,26.68,8400.0,24.9421,25.0263,24.9421,24.9608,8400.0
2011-01-13 12:00:00,26.66,26.71,26.66,26.66,6400.0,24.9421,24.9889,24.9421,24.9421,6400.0
2011-01-13 12:30:00,26.67,26.67,26.64,26.66,5800.0,24.9514,24.9514,24.9234,24.9421,5800.0
2011-01-13 13:00:00,26.65,26.69,26.61,26.66,7800.0,24.9327,24.9702,24.8953,24.9421,7800.0
2011-01-13 13:30:00,26.65,26.7,26.65,26.67,9600.0,24.9327,24.9795,24.9327,24.9514,9600.0
2011-01-13 14:00:00,26.67,26.67,26.61,26.63,7800.0,24.9514,24.9514,24.8953,24.914,7800.0
2011-01-13 14:30:00,26.66,26.67,26.58,26.58,16400.0,24.9421,24.9514,24.8672,24.8672,16400.0
2011-01-13 15:00:00,26.58,26.61,26.58,26.59,12600.0,24.8672,24.8953,24.8672,24.8766,12600.0
2011-01-13 15:30:00,26.57,26.68,26.53,26.66,41000.0,24.8579,24.9608,24.8205,24.9421,41000.0
2011-01-14 09:30:00,26.61,26.67,26.53,26.61,11600.0,24.8953,24.9514,24.8205,24.8953,11600.0
2011-01-14 10:00:00,26.62,26.68,26.54,26.54,10200.0,24.9047,24.9608,24.8298,24.8298,10200.0
2011-01-14 10:30:00,26.54,26.67,26.52,26.63,11600.0,24.8298,24.9514,24.8111,24.914,11600.0
2011-01-14 11:00:00,26.61,26.68,26.58,26.6,6400.0,24.8953,24.9608,24.8672,24.886,6400.0
2011-01-14 11:30:00,26.6,26.61,26.58,26.6,1400.0,24.886,24.8953,24.8672,24.886,1400.0
2011-01-14 12:00:00,26.62,26.68,26.61,26.66,5200.0,24.9047,24.9608,24.8953,24.9421,5200.0
2011-01-14 12:30:00,26.68,26.71,26.64,26.7,17400.0,24.9608,24.9889,24.9234,24.9795,17400.0
2011-01-14 13:00:00,26.7,26.72,26.67,26.71,7600.0,24.9795,24.9982,24.9514,24.9889,7600.0
2011-01-14 13:30:00,26.73,26.77,26.67,26.76,8600.0,25.0076,25.045,24.9514,25.0356,8600.0
2011-01-14 14:00:00,26.74,26.77,26.71,26.75,7600.0,25.0169,25.045,24.9889,25.0263,7600.0
2011-01-14 14:30:00,26.75,26.75,26.69,26.73,10200.0,25.0263,25.0263,24.9702,25.0076,10200.0
2011-01-14 15:00:00,26.73,26.75,26.72,26.75,27200.0,25.0076,25.0263,24.9982,25.0263,27200.0
2011-01-14 15:30:00,26.75,26.84,26.75,26.81,51200.0,25.0263,25.1105,25.0263,25.0824,51200.0
2011-01-18 09:30:00,26.66,26.84,26.6,26.73,74000.0,24.9421,25.1105,24.886,25.0076,74000.0
2011-01-18 10:00:00,26.67,26.67,26.58,26.63,17800.0,24.9514,24.9514,24.8672,24.914,17800.0
2011-01-18 10:30:00,26.64,26.72,26.63,26.72,21200.0,24.9234,24.9982,24.914,24.9982,21200.0
2011-01-18 11:00:00,26.72,26.85,26.72,26.84,17200.0,24.9982,25.1198,24.9982,25.1105,17200.0
2011-01-18 11:30:00,26.84,26.95,26.84,26.93,24800.0,25.1105,25.2134,25.1105,25.1947,24800.0
2011-01-18 12:00:00,26.93,26.96,26.9,26.96,14200.0,25.1947,25.2228,25.1666,25.2228,14200.0
2011-01-18 12:30:00,26.95,26.96,26.92,26.93,8800.0,25.2134,25.2228,25.1853,25.1947,8800.0
2011-01-18 13:00:00,26.93,26.99,26.92,26.99,12200.0,25.1947,25.2508,25.1853,25.2508,12200.0
2011-01-18 13:30:00,26.99,27.07,26.98,27.07,29400.0,25.2508,25.3257,25.2415,25.3257,29400.0
2011-01-18 14:00:00,27.07,27.25,27.06,27.22,47800.0,25.3257,25.4941,25.3163,25.466,47800.0
2011-01-18 14:30:00,27.21,27.28,27.21,27.25,41000.0,25.4567,25.5221,25.4567,25.4941,41000.0
2011-01-18 15:00:00,27.27,27.28,27.08,27.15,42800.0,25.5128,25.5221,25.335,25.4005,42800.0
2011-01-18 15:30:00,27.14,27.4,27.14,27.38,186800.0,25.3912,25.6344,25.3912,25.6157,186800.0
2011-01-19 09:30:00,27.4,27.83,27.4,27.46,58000.0,25.6344,26.0367,25.6344,25.6905,58000.0
2011-01-19 10:00:00,27.49,27.8,27.46,27.75,89000.0,25.7186,26.0086,25.6905,25.9619,89000.0
2011-01-19 10:30:00,27.75,27.79,27.68,27.74,44000.0,25.9619,25.9993,25.8964,25.9525,44000.0
2011-01-19 11:00:00,27.75,27.82,27.75,27.82,35200.0,25.9619,26.0273,25.9619,26.0273,35200.0
2011-01-19 11:30:00,27.83,27.88,27.79,27.84,40400.0,26.0367,26.0835,25.9993,26.0461,40400.0
2011-01-19 12:00:00,27.83,27.95,27.81,27.93,47200.0,26.0367,26.149,26.018,26.1303,47200.0
2011-01-19 12:30:00,27.93,27.93,27.8,27.81,50800.0,26.1303,26.1303,26.0086,26.018,50800.0
2011-01-19 13:00:00,27.8,27.81,27.75,27.75,26000.0,26.0086,26.018,25.9619,25.9619,26000.0
2011-01-19 13:30:00,27.75,27.75,27.63,27.64,37400.0,25.9619,25.9619,25.8496,25.8589,37400.0
2011-01-19 14:00:00,27.64,27.64,27.41,27.43,33200.0,25.8589,25.8589,25.6438,25.6625,33200.0
2011-01-19 14:30:00,27.45,27.45,27.27,27.29,54800.0,25.6812,25.6812,25.5128,25.5315,54800.0
2011-01-19 15:00:00,27.28,27.3,27.19,27.25,53600.0,25.5221,25.5409,25.4379,25.4941,53600.0
2011-01-19 15:30:00,27.25,27.25,27.15,27.15,105800.0,25.4941,25.4941,25.4005,25.4005,105800.0
2011-01-20 09:30:00,27.03,27.04,26.6,26.8,66200.0,25.2883,25.2976,24.886,25.0731,66200.0
2011-01-20 10:00:00,26.81,26.86,26.55,26.57,29000.0,25.0824,25.1292,24.8392,24.8579,29000.0
2011-01-20 10:30:00,26.57,26.62,26.39,26.39,20800.0,24.8579,24.9047,24.6895,24.6895,20800.0
2011-01-20 11:00:00,26.38,26.43,26.31,26.33,10600.0,24.6801,24.7269,24.6146,24.6334,10600.0
2011-01-20 11:30:00,26.33,26.42,26.29,26.42,14000.0,24.6334,24.7176,24.5959,24.7176,14000.0
2011-01-20 12:00:00,26.44,26.48,26.43,26.48,22400.0,24.7363,24.7737,24.7269,24.7737,22400.0
2011-01-20 12:30:00,26.46,26.57,26.46,26.52,17000.0,24.755,24.8579,24.755,24.8111,17000.0
2011-01-20 13:00:00,26.52,26.52,26.47,26.47,7000.0,24.8111,24.8111,24.7643,24.7643,7000.0
2011-01-20 13:30:00,26.48,26.49,26.43,26.48,13200.0,24.7737,24.783,24.7269,24.7737,13200.0
2011-01-20 14:00:00,26.47,26.51,26.44,26.46,32600.0,24.7643,24.8018,24.7363,24.755,32600.0
2011-01-20 14:30:00,26.43,26.5,26.43,26.49,44200.0,24.7269,24.7924,24.7269,24.783,44200.0
2011-01-20 15:00:00,26.49,26.49,26.4,26.4,22000.0,24.783,24.783,24.6988,24.6988,22000.0
2011-01-20 15:30:00,26.4,26.46,26.36,26.43,47000.0,24.6988,24.755,24.6614,24.7269,47000.0
2011-01-21 09:30:00,26.7,26.78,26.58,26.77,59600.0,24.9795,25.0544,24.8672,25.045,59600.0
2011-01-21 10:00:00,26.79,26.83,26.75,26.8,28800.0,25.0637,25.1011,25.0263,25.0731,28800.0
2011-01-21 10:30:00,26.81,26.89,26.77,26.83,41800.0,25.0824,25.1573,25.045,25.1011,41800.0
2011-01-21 11:00:00,26.83,26.84,26.74,26.75,41000.0,25.1011,25.1105,25.0169,25.0263,41000.0
2011-01-21 11:30:00,26.75,26.79,26.62,26.7,48400.0,25.0263,25.0637,24.9047,24.9795,48400.0
2011-01-21 12:00:00,26.7,26.74,26.66,26.73,61000.0,24.9795,25.0169,24.9421,25.0076,61000.0
2011-01-21 12:30:00,26.73,26.78,26.68,26.75,26000.0,25.0076,25.0544,24.9608,25.0263,26000.0
2011-01-21 13:00:00,26.75,26.82,26.72,26.78,44600.0,25.0263,25.0918,24.9982,25.0544,44600.0
2011-01-21 13:30:00,26.79,26.79,26.71,26.75,17800.0,25.0637,25.0637,24.9889,25.0263,17800.0
2011-01-21 14:00:00,26.77,26.85,26.73,26.81,32200.0,25.045,25.1198,25.0076,25.0824,32200.0
2011-01-21 14:30:00,26.81,26.9,26.81,26.9,36000.0,25.0824,25.1666,25.0824,25.1666,36000.0
2011-01-21 15:00:00,26.9,26.91,26.87,26.88,32800.0,25.1666,25.176,25.1386,25.1479,32800.0
2011-01-21 15:30:00,26.88,26.88,26.73,26.76,113800.0,25.1479,25.1479,25.0076,25.0356,113800.0
2011-01-24 09:30:00,26.75,26.8,26.49,26.49,25800.0,25.0263,25.0731,24.783,24.783,25800.0
2011-01-24 10:00:00,26.5,26.54,26.43,26.5,26800.0,24.7924,24.8298,24.7269,24.7924,26800.0
2011-01-24 10:30:00,26.5,26.63,26.48,26.63,59800.0,24.7924,24.914,24.7737,24.914,59800.0
2011-01-24 11:00:00,26.62,26.7,26.62,26.7,11200.0,24.9047,24.9795,24.9047,24.9795,11200.0
2011-01-24 11:30:00,26.69,26.73,26.67,26.71,12400.0,24.9702,25.0076,24.9514,24.9889,12400.0
2011-01-24 12:00:00,26.71,26.77,26.65,26.66,25800.0,24.9889,25.045,24.9327,24.9421,25800.0
2011-01-24 12:30:00,26.67,26.73,26.67,26.67,8200.0,24.9514,25.0076,24.9514,24.9514,8200.0
2011-01-24 13:00:00,26.67,26.74,26.67,26.73,8800.0,24.9514,25.0169,24.9514,25.0076,8800.0
2011-01-24 13:30:00,26.71,26.77,26.7,26.73,17600.0,24.9889,25.045,24.9795,25.0076,17600.0
2011-01-24 14:00:00,26.74,26.82,26.74,26.78,18800.0,25.0169,25.0918,25.0169,25.0544,18800.0
2011-01-24 14:30:00,26.8,26.81,26.76,26.79,19400.0,25.0731,25.0824,25.0356,25.0637,19400.0
2011-01-24 15:00:00,26.78,26.79,26.67,26.67,27000.0,25.0544,25.0637,24.9514,24.9514,27000.0
2011-01-24 15:30:00,26.68,26.74,26.67,26.7,44400.0,24.9608,25.0169,24.9514,24.9795,44400.0
2011-01-25 09:30:00,26.59,26.59,26.36,26.4,22400.0,24.8766,24.8766,24.6614,24.6988,22400.0
2011-01-25 10:00:00,26.4,26.47,26.39,26.44,37000.0,24.6988,24.7643,24.6895,24.7363,37000.0
2011-01-25 10:30:00,26.44,26.59,26.44,26.59,17400.0,24.7363,24.8766,24.7363,24.8766,17400.0
2011-01-25 11:00:00,26.59,26.6,26.48,26.48,49600.0,24.8766,24.886,24.7737,24.7737,49600.0
2011-01-25 11:30:00,26.46,26.59,26.43,26.57,32600.0,24.755,24.8766,24.7269,24.8579,32600.0
2011-01-25 12:00:00,26.58,26.78,26.58,26.73,31200.0,24.8672,25.0544,24.8672,25.0076,31200.0
2011-01-25 12:30:00,26.74,26.88,26.73,26.83,30600.0,25.0169,25.1479,25.0076,25.1011,30600.0
2011-01-25 13:00:00,26.83,26.85,26.79,26.79,12400.0,25.1011,25.1198,25.0637,25.0637,12400.0
2011-01-25 13:30:00,26.79,26.85,26.78,26.83,16400.0,25.0637,25.1198,25.0544,25.1011,16400.0
2011-01-25 14:00:00,26.83,26.83,26.61,26.61,16800.0,25.1011,25.1011,24.8953,24.8953,16800.0
2011-01-25 14:30:00,26.6,26.64,26.5,26.55,44200.0,24.886,24.9234,24.7924,24.8392,44200.0
2011-01-25 15:00:00,26.58,26.7,26.58,26.65,31400.0,24.8672,24.9795,24.8672,24.9327,31400.0
2011-01-25 15:30:00,26.67,26.73,26.6,26.71,107800.0,24.9514,25.0076,24.886,24.9889,107800.0
2011-01-26 09:30:00,26.93,27.0,26.79,26.91,33200.0,25.1947,25.2602,25.0637,25.176,33200.0
2011-01-26 10:00:00,26.9,27.28,26.9,27.27,49600.0,25.1666,25.5221,25.1666,25.5128,49600.0
2011-01-26 10:30:00,27.29,27.42,27.24,27.25,69600.0,25.5315,25.6531,25.4847,25.4941,69600.0
2011-01-26 11:00:00,27.24,27.29,27.22,27.22,38600.0,25.4847,25.5315,25.466,25.466,38600.0
2011-01-26 11:30:00,27.2,27.28,27.13,27.21,20200.0,25.4473,25.5221,25.3818,25.4567,20200.0
2011-01-26 12:00:00,27.23,27.34,27.18,27.19,17000.0,25.4754,25.5783,25.4286,25.4379,17000.0
2011-01-26 12:30:00,27.2,27.2,27.13,27.17,21400.0,25.4473,25.4473,25.3818,25.4192,21400.0
2011-01-26 13:00:00,27.17,27.18,27.09,27.1,18200.0,25.4192,25.4286,25.3444,25.3537,18200.0
2011-01-26 13:30:00,27.12,27.18,27.11,27.18,11400.0,25.3725,25.4286,25.3631,25.4286,11400.0
2011-01-26 14:00:00,27.18,27.2,27.07,27.12,28800.0,25.4286,25.4473,25.3257,25.3725,28800.0
2011-01-26 14:30:00,27.13,27.17,27.08,27.13,36400.0,25.3818,25.4192,25.335,25.3818,36400.0
2011-01-26 15:00:00,27.13,27.18,27.12,27.16,20000.0,25.3818,25.4286,25.3725,25.4099,20000.0
2011-01-26 15:30:00,27.16,27.18,27.02,27.07,120000.0,25.4099,25.4286,25.2789,25.3257,120000.0
2011-01-27 09:30:00,27.1,27.11,27.04,27.11,24400.0,25.3537,25.3631,25.2976,25.3631,24400.0
2011-01-27 10:00:00,27.15,27.19,26.93,27.02,31000.0,25.4005,25.4379,25.1947,25.2789,31000.0
2011-01-27 10:30:00,27.03,27.1,27.03,27.1,13600.0,25.2883,25.3537,25.2883,25.3537,13600.0
2011-01-27 11:00:00,27.09,27.09,26.95,27.01,13600.0,25.3444,25.3444,25.2134,25.2695,13600.0
2011-01-27 11:30:00,26.99,27.04,26.98,27.04,8600.0,25.2508,25.2976,25.2415,25.2976,8600.0
2011-01-27 12:00:00,27.05,27.08,27.01,27.01,10200.0,25.307,25.335,25.2695,25.2695,10200.0
2011-01-27 12:30:00,27.04,27.19,27.04,27.14,22000.0,25.2976,25.4379,25.2976,25.3912,22000.0
2011-01-27 13:00:00,27.14,27.24,27.14,27.22,7200.0,25.3912,25.4847,25.3912,25.466,7200.0
2011-01-27 13:30:00,27.21,27.25,27.18,27.25,8200.0,25.4567,25.4941,25.4286,25.4941,8200.0
2011-01-27 14:00:00,27.25,27.25,27.19,27.19,11800.0,25.4941,25.4941,25.4379,25.4379,11800.0
2011-01-27 14:30:00,27.19,27.23,27.16,27.23,26800.0,25.4379,25.4754,25.4099,25.4754,26800.0
2011-01-27 15:00:00,27.23,27.25,27.14,27.24,24600.0,25.4754,25.4941,25.3912,25.4847,24600.0
2011-01-27 15:30:00,27.22,27.32,27.22,27.25,89800.0,25.466,25.5596,25.466,25.4941,89800.0
2011-01-28 09:30:00,27.25,27.27,27.06,27.14,15200.0,25.4941,25.5128,25.3163,25.3912,15200.0
2011-01-28 10:00:00,27.12,27.12,26.85,26.85,13000.0,25.3725,25.3725,25.1198,25.1198,13000.0
2011-01-28 10:30:00,26.82,26.85,26.73,26.79,10400.0,25.0918,25.1198,25.0076,25.0637,10400.0
2011-01-28 11:00:00,26.77,26.77,26.69,26.74,10800.0,25.045,25.045,24.9702,25.0169,10800.0
2011-01-28 11:30:00,26.74,26.74,26.54,26.57,19000.0,25.0169,25.0169,24.8298,24.8579,19000.0
2011-01-28 12:00:00,26.59,26.69,26.5,26.67,32000.0,24.8766,24.9702,24.7924,24.9514,32000.0
2011-01-28 12:30:00,26.63,26.71,26.61,26.68,41800.0,24.914,24.9889,24.8953,24.9608,41800.0
2011-01-28 13:00:00,26.7,26.7,26.55,26.57,13600.0,24.9795,24.9795,24.8392,24.8579,13600.0
2011-01-28 13:30:00,26.57,26.71,26.56,26.71,25200.0,24.8579,24.9889,24.8485,24.9889,25200.0
2011-01-28 14:00:00,26.71,26.74,26.68,26.69,13600.0,24.9889,25.0169,24.9608,24.9702,13600.0
2011-01-28 14:30:00,26.69,26.72,26.66,26.66,11200.0,24.9702,24.9982,24.9421,24.9421,11200.0
2011-01-28 15:00:00,26.65,26.69,26.56,26.56,19400.0,24.9327,24.9702,24.8485,24.8485,19400.0
2011-01-28 15:30:00,26.55,26.62,26.52,26.57,47000.0,24.8392,24.9047,24.8111,24.8579,47000.0
2011-01-31 09:30:00,26.66,26.82,26.66,26.68,16400.0,24.9421,25.0918,24.9421,24.9608,16400.0
2011-01-31 10:00:00,26.71,26.78,26.68,26.75,5800.0,24.9889,25.0544,24.9608,25.0263,5800.0
2011-01-31 10:30:00,26.8,26.84,26.8,26.83,4800.0,25.0731,25.1105,25.0731,25.1011,4800.0
2011-01-31 11:00:00,26.83,26.96,26.83,26.95,10400.0,25.1011,25.2228,25.1011,25.2134,10400.0
2011-01-31 11:30:00,26.93,26.97,26.87,26.94,12200.0,25.1947,25.2321,25.1386,25.2041,12200.0
2011-01-31 12:00:00,26.97,27.04,26.95,27.03,11000.0,25.2321,25.2976,25.2134,25.2883,11000.0
2011-01-31 12:30:00,27.04,27.06,26.99,27.05,32000.0,25.2976,25.3163,25.2508,25.307,32000.0
2011-01-31 13:00:00,27.06,27.22,27.06,27.2,34200.0,25.3163,25.466,25.3163,25.4473,34200.0
2011-01-31 13:30:00,27.2,27.32,27.16,27.31,28200.0,25.4473,25.5596,25.4099,25.5502,28200.0
2011-01-31 14:00:00,27.32,27.34,27.23,27.23,34400.0,25.5596,25.5783,25.4754,25.4754,34400.0
2011-01-31 14:30:00,27.2,27.22,27.08,27.15,25400.0,25.4473,25.466,25.335,25.4005,25400.0
2011-01-31 15:00:00,27.14,27.17,27.11,27.11,24200.0,25.3912,25.4192,25.3631,25.3631,24200.0
2011-01-31 15:30:00,27.1,27.11,27.06,27.07,47200.0,25.3537,25.3631,25.3163,25.3257,47200.0
2011-02-01 09:30:00,27.27,27.38,27.16,27.24,15400.0,25.5128,25.6157,25.4099,25.4847,15400.0
2011-02-01 10:00:00,27.28,27.34,27.23,27.34,22600.0,25.5221,25.5783,25.4754,25.5783,22600.0
2011-02-01 10:30:00,27.31,27.39,27.31,27.36,17200.0,25.5502,25.6251,25.5502,25.597,17200.0
2011-02-01 11:00:00,27.36,27.41,27.27,27.28,9000.0,25.597,25.6438,25.5128,25.5221,9000.0
2011-02-01 11:30:00,27.28,27.46,27.28,27.42,14000.0,25.5221,25.6905,25.5221,25.6531,14000.0
2011-02-01 12:00:00,27.41,27.59,27.4,27.58,12800.0,25.6438,25.8122,25.6344,25.8028,12800.0
2011-02-01 12:30:00,27.56,27.6,27.52,27.6,6800.0,25.7841,25.8215,25.7467,25.8215,6800.0
2011-02-01 13:00:00,27.61,27.61,27.55,27.55,44800.0,25.8309,25.8309,25.7747,25.7747,44800.0
2011-02-01 13:30:00,27.56,27.66,27.55,27.61,36600.0,25.7841,25.8777,25.7747,25.8309,36600.0
2011-02-01 14:00:00,27.6,27.64,27.57,27.58,12400.0,25.8215,25.8589,25.7935,25.8028,12400.0
2011-02-01 14:30:00,27.57,27.57,27.5,27.53,11400.0,25.7935,25.7935,25.728,25.756,11400.0
2011-02-01 15:00:00,27.52,27.55,27.49,27.54,52000.0,25.7467,25.7747,25.7186,25.7654,52000.0
2011-02-01 15:30:00,27.54,27.57,27.48,27.52,51400.0,25.7654,25.7935,25.7093,25.7467,51400.0
2011-02-02 09:30:00,27.44,27.67,27.4,27.6,10200.0,25.6718,25.887,25.6344,25.8215,10200.0
2011-02-02 10:00:00,27.6,27.72,27.55,27.69,8200.0,25.8215,25.9338,25.7747,25.9057,8200.0
2011-02-02 10:30:00,27.69,27.76,27.63,27.71,18600.0,25.9057,25.9712,25.8496,25.9244,18600.0
2011-02-02 11:00:00,27.7,27.71,27.66,27.7,33200.0,25.9151,25.9244,25.8777,25.9151,33200.0
2011-02-02 11:30:00,27.69,27.74,27.68,27.71,23800.0,25.9057,25.9525,25.8964,25.9244,23800.0
2011-02-02 12:00:00,27.71,27.72,27.62,27.62,13200.0,25.9244,25.9338,25.8402,25.8402,13200.0
2011-02-02 12:30:00,27.62,27.65,27.58,27.63,9600.0,25.8402,25.8683,25.8028,25.8496,9600.0
2011-02-02 13:00:00,27.61,27.67,27.61,27.63,11000.0,25.8309,25.887,25.8309,25.8496,11000.0
2011-02-02 13:30:00,27.63,27.64,27.56,27.62,29000.0,25.8496,25.8589,25.7841,25.8402,29000.0
2011-02-02 14:00:00,27.61,27.65,27.58,27.63,19000.0,25.8309,25.8683,25.8028,25.8496,19000.0
2011-02-02 14:30:00,27.61,27.64,27.58,27.61,14400.0,25.8309,25.8589,25.8028,25.8309,14400.0
2011-02-02 15:00:00,27.62,27.73,27.58,27.58,33400.0,25.8402,25.9431,25.8028,25.8028,33400.0
2011-02-02 15:30:00,27.56,27.57,27.45,27.48,37000.0,25.7841,25.7935,25.6812,25.7093,37000.0
2011-02-03 09:30:00,27.5,27.54,27.42,27.46,67200.0,25.728,25.7654,25.6531,25.6905,67200.0
2011-02-03 10:00:00,27.49,27.54,27.28,27.33,17600.0,25.7186,25.7654,25.5221,25.5689,17600.0
2011-02-03 10:30:00,27.32,27.46,27.32,27.39,8400.0,25.5596,25.6905,25.5596,25.6251,8400.0
2011-02-03 11:00:00,27.39,27.43,27.33,27.43,25000.0,25.6251,25.6625,25.5689,25.6625,25000.0
2011-02-03 11:30:00,27.43,27.64,27.43,27.64,69600.0,25.6625,25.8589,25.6625,25.8589,69600.0
2011-02-03 12:00:00,27.64,27.64,27.54,27.6,12600.0,25.8589,25.8589,25.7654,25.8215,12600.0
2011-02-03 12:30:00,27.6,27.62,27.56,27.59,44800.0,25.8215,25.8402,25.7841,25.8122,44800.0
2011-02-03 13:00:00,27.59,27.62,27.55,27.6,16800.0,25.8122,25.8402,25.7747,25.8215,16800.0
2011-02-03 13:30:00,27.6,27.6,27.5,27.5,7800.0,25.8215,25.8215,25.728,25.728,7800.0
2011-02-03 14:00:00,27.5,27.52,27.41,27.47,20000.0,25.728,25.7467,25.6438,25.6999,20000.0
2011-02-03 14:30:00,27.46,27.56,27.45,27.52,12600.0,25.6905,25.7841,25.6812,25.7467,12600.0
2011-02-03 15:00:00,27.52,27.61,27.52,27.55,40000.0,25.7467,25.8309,25.7467,25.7747,40000.0
2011-02-03 15:30:00,27.55,27.56,27.41,27.42,115200.0,25.7747,25.7841,25.6438,25.6531,115200.0
2011-02-04 09:30:00,27.58,27.63,27.38,27.57,61600.0,25.8028,25.8496,25.6157,25.7935,61600.0
2011-02-04 10:00:00,27.58,27.97,27.54,27.96,118800.0,25.8028,26.1677,25.7654,26.1583,118800.0
2011-02-04 10:30:00,27.95,27.95,27.72,27.77,65400.0,26.149,26.149,25.9338,25.9806,65400.0
2011-02-04 11:00:00,27.77,27.91,27.75,27.91,81200.0,25.9806,26.1115,25.9619,26.1115,81200.0
2011-02-04 11:30:00,27.91,28.03,27.9,28.02,56000.0,26.1115,26.2238,26.1022,26.2145,56000.0
2011-02-04 12:00:00,28.01,28.11,28.01,28.07,91800.0,26.2051,26.2987,26.2051,26.2612,91800.0
2011-02-04 12:30:00,28.07,28.27,28.06,28.21,67400.0,26.2612,26.4483,26.2519,26.3922,67400.0
2011-02-04 13:00:00,28.22,28.22,28.14,28.16,46400.0,26.4016,26.4016,26.3267,26.3454,46400.0
2011-02-04 13:30:00,28.16,28.22,28.11,28.21,66800.0,26.3454,26.4016,26.2987,26.3922,66800.0
2011-02-04 14:00:00,28.21,28.29,28.2,28.28,59400.0,26.3922,26.4671,26.3829,26.4577,59400.0
2011-02-04 14:30:00,28.28,28.28,28.2,28.24,33600.0,26.4577,26.4577,26.3829,26.4203,33600.0
2011-02-04 15:00:00,28.24,28.25,28.13,28.13,51600.0,26.4203,26.4296,26.3174,26.3174,51600.0
2011-02-04 15:30:00,28.12,28.15,28.02,28.04,114600.0,26.308,26.3361,26.2145,26.2332,114600.0
2011-02-07 09:30:00,28.1,28.23,28.07,28.14,21400.0,26.2893,26.4109,26.2612,26.3267,21400.0
2011-02-07 10:00:00,28.18,28.24,28.12,28.24,9400.0,26.3641,26.4203,26.308,26.4203,9400.0
2011-02-07 10:30:00,28.23,28.29,28.22,28.22,9000.0,26.4109,26.4671,26.4016,26.4016,9000.0
2011-02-07 11:00:00,28.23,28.25,28.18,28.2,4000.0,26.4109,26.4296,26.3641,26.3829,4000.0
2011-02-07 11:30:00,28.18,28.21,28.11,28.11,8200.0,26.3641,26.3922,26.2987,26.2987,8200.0
2011-02-07 12:00:00,28.11,28.13,28.07,28.07,13200.0,26.2987,26.3174,26.2612,26.2612,13200.0
2011-02-07 12:30:00,28.06,28.09,28.06,28.08,18200.0,26.2519,26.2799,26.2519,26.2706,18200.0
2011-02-07 13:00:00,28.09,28.1,28.06,28.09,17000.0,26.2799,26.2893,26.2519,26.2799,17000.0
2011-02-07 13:30:00,28.09,28.11,28.0,28.07,14600.0,26.2799,26.2987,26.1957,26.2612,14600.0
2011-02-07 14:00:00,28.07,28.09,28.0,28.0,20400.0,26.2612,26.2799,26.1957,26.1957,20400.0
2011-02-07 14:30:00,28.01,28.03,27.91,27.92,13800.0,26.2051,26.2238,26.1115,26.1209,13800.0
2011-02-07 15:00:00,27.92,27.98,27.9,27.93,22600.0,26.1209,26.177,26.1022,26.1303,22600.0
2011-02-07 15:30:00,27.92,28.0,27.89,27.97,73600.0,26.1209,26.1957,26.0928,26.1677,73600.0
2011-02-08 09:30:00,27.96,27.98,27.92,27.92,15800.0,26.1583,26.177,26.1209,26.1209,15800.0
2011-02-08 10:00:00,27.92,27.96,27.9,27.93,8000.0,26.1209,26.1583,26.1022,26.1303,8000.0
2011-02-08 10:30:00,27.92,27.92,27.78,27.78,4400.0,26.1209,26.1209,25.9899,25.9899,4400.0
2011-02-08 11:00:00,27.78,27.86,27.71,27.84,10800.0,25.9899,26.0648,25.9244,26.0461,10800.0
2011-02-08 11:30:00,27.86,27.9,27.83,27.84,12800.0,26.0648,26.1022,26.0367,26.0461,12800.0
2011-02-08 12:00:00,27.86,27.87,27.81,27.85,8400.0,26.0648,26.0741,26.018,26.0554,8400.0
2011-02-08 12:30:00,27.83,27.86,27.82,27.85,9000.0,26.0367,26.0648,26.0273,26.0554,9000.0
2011-02-08 13:00:00,27.86,27.91,27.83,27.89,20800.0,26.0648,26.1115,26.0367,26.0928,20800.0
2011-02-08 13:30:00,27.9,27.97,27.9,27.95,16800.0,26.1022,26.1677,26.1022,26.149,16800.0
2011-02-08 14:00:00,27.93,28.07,27.93,28.07,23200.0,26.1303,26.2612,26.1303,26.2612,23200.0
2011-02-08 14:30:00,28.08,28.11,28.05,28.05,25600.0,26.2706,26.2987,26.2425,26.2425,25600.0
2011-02-08 15:00:00,28.05,28.11,28.05,28.11,22400.0,26.2425,26.2987,26.2425,26.2987,22400.0
2011-02-08 15:30:00,28.11,28.16,28.08,28.11,30600.0,26.2987,26.3454,26.2706,26.2987,30600.0
2011-02-09 09:30:00,28.0,28.08,28.0,28.02,7600.0,26.1957,26.2706,26.1957,26.2145,7600.0
2011-02-09 10:00:00,28.1,28.18,28.1,28.15,8000.0,26.2893,26.3641,26.2893,26.3361,8000.0
2011-02-09 10:30:00,28.14,28.15,28.13,28.14,18600.0,26.3267,26.3361,26.3174,26.3267,18600.0
2011-02-09 11:00:00,28.14,28.14,27.76,27.85,38000.0,26.3267,26.3267,25.9712,26.0554,38000.0
2011-02-09 11:30:00,27.83,27.86,27.8,27.82,20200.0,26.0367,26.0648,26.0086,26.0273,20200.0
2011-02-09 12:00:00,27.81,27.83,27.8,27.82,12800.0,26.018,26.0367,26.0086,26.0273,12800.0
2011-02-09 12:30:00,27.84,27.89,27.82,27.86,13600.0,26.0461,26.0928,26.0273,26.0648,13600.0
2011-02-09 13:00:00,27.85,27.92,27.85,27.9,9000.0,26.0554,26.1209,26.0554,26.1022,9000.0
2011-02-09 13:30:00,27.9,27.9,27.84,27.84,15800.0,26.1022,26.1022,26.0461,26.0461,15800.0
2011-02-09 14:00:00,27.84,27.86,27.8,27.84,26000.0,26.0461,26.0648,26.0086,26.0461,26000.0
2011-02-09 14:30:00,27.83,27.85,27.75,27.8,10800.0,26.0367,26.0554,25.9619,26.0086,10800.0
2011-02-09 15:00:00,27.8,27.88,27.79,27.86,15600.0,26.0086,26.0835,25.9993,26.0648,15600.0
2011-02-09 15:30:00,27.88,27.88,27.78,27.88,52600.0,26.0835,26.0835,25.9899,26.0835,52600.0
2011-02-10 09:30:00,27.76,27.95,27.7,27.83,33600.0,25.9758,26.1536,25.9197,26.0413,33600.0
2011-02-10 10:00:00,27.84,28.03,27.81,28.03,85800.0,26.0507,26.2285,26.0226,26.2285,85800.0
2011-02-10 10:30:00,28.02,28.03,27.95,27.95,37400.0,26.2191,26.2285,26.1536,26.1536,37400.0
2011-02-10 11:00:00,27.94,28.0,27.92,28.0,32400.0,26.1442,26.2004,26.1255,26.2004,32400.0
2011-02-10 11:30:00,28.03,28.34,28.03,28.34,29200.0,26.2285,26.5185,26.2285,26.5185,29200.0
2011-02-10 12:00:00,28.34,28.4,28.34,28.38,19400.0,26.5185,26.5747,26.5185,26.556,19400.0
2011-02-10 12:30:00,28.37,28.43,28.37,28.4,19400.0,26.5466,26.6028,26.5466,26.5747,19400.0
2011-02-10 13:00:00,28.38,28.4,28.35,28.35,16400.0,26.556,26.5747,26.5279,26.5279,16400.0
2011-02-10 13:30:00,28.33,28.33,28.27,28.32,16800.0,26.5092,26.5092,26.453,26.4998,16800.0
2011-02-10 14:00:00,28.32,28.45,28.29,28.45,24600.0,26.4998,26.6215,26.4718,26.6215,24600.0
2011-02-10 14:30:00,28.46,28.46,28.25,28.27,28200.0,26.6308,26.6308,26.4343,26.453,28200.0
2011-02-10 15:00:00,28.27,28.28,28.2,28.22,36000.0,26.453,26.4624,26.3875,26.4062,36000.0
2011-02-10 15:30:00,28.21,28.28,28.16,28.22,62800.0,26.3969,26.4624,26.3501,26.4062,62800.0
2011-02-11 09:30:00,28.16,28.38,28.13,28.38,12600.0,26.3501,26.556,26.322,26.556,12600.0
2011-02-11 10:00:00,28.41,28.46,28.38,28.43,11200.0,26.584,26.6308,26.556,26.6028,11200.0
2011-02-11 10:30:00,28.48,28.6,28.47,28.6,7200.0,26.6495,26.7618,26.6402,26.7618,7200.0
2011-02-11 11:00:00,28.6,28.66,28.58,28.58,17600.0,26.7618,26.818,26.7431,26.7431,17600.0
2011-02-11 11:30:00,28.58,28.58,28.47,28.5,13800.0,26.7431,26.7431,26.6402,26.6683,13800.0
2011-02-11 12:00:00,28.5,28.52,28.42,28.42,7800.0,26.6683,26.687,26.5934,26.5934,7800.0
2011-02-11 12:30:00,28.41,28.43,28.41,28.42,6400.0,26.584,26.6028,26.584,26.5934,6400.0
2011-02-11 13:00:00,28.43,28.44,28.39,28.4,11400.0,26.6028,26.6121,26.5653,26.5747,11400.0
2011-02-11 13:30:00,28.41,28.42,28.38,28.39,14200.0,26.584,26.5934,26.556,26.5653,14200.0
2011-02-11 14:00:00,28.4,28.48,28.4,28.47,6800.0,26.5747,26.6495,26.5747,26.6402,6800.0
2011-02-11 14:30:00,28.5,28.57,28.5,28.54,12000.0,26.6683,26.7338,26.6683,26.7057,12000.0
2011-02-11 15:00:00,28.55,28.55,28.51,28.51,5400.0,26.715,26.715,26.6776,26.6776,5400.0
2011-02-11 15:30:00,28.52,28.53,28.46,28.52,41200.0,26.687,26.6963,26.6308,26.687,41200.0
2011-02-14 09:30:00,28.53,28.63,28.43,28.63,18200.0,26.6963,26.7899,26.6028,26.7899,18200.0
2011-02-14 10:00:00,28.64,28.7,28.63,28.67,6200.0,26.7993,26.8554,26.7899,26.8273,6200.0
2011-02-14 10:30:00,28.65,28.67,28.59,28.61,10800.0,26.8086,26.8273,26.7525,26.7712,10800.0
2011-02-14 11:00:00,28.63,28.8,28.62,28.77,13600.0,26.7899,26.949,26.7805,26.9209,13600.0
2011-02-14 11:30:00,28.75,28.77,28.68,28.76,8200.0,26.9022,26.9209,26.8367,26.9115,8200.0
2011-02-14 12:00:00,28.77,28.88,28.7,28.73,22200.0,26.9209,27.0238,26.8554,26.8835,22200.0
2011-02-14 12:30:00,28.71,28.75,28.64,28.65,21800.0,26.8648,26.9022,26.7993,26.8086,21800.0
2011-02-14 13:00:00,28.66,28.71,28.63,28.71,8800.0,26.818,26.8648,26.7899,26.8648,8800.0
2011-02-14 13:30:00,28.72,28.72,28.66,28.66,4600.0,26.8741,26.8741,26.818,26.818,4600.0
2011-02-14 14:00:00,28.65,28.7,28.65,28.68,30200.0,26.8086,26.8554,26.8086,26.8367,30200.0
2011-02-14 14:30:00,28.68,28.72,28.67,28.72,22200.0,26.8367,26.8741,26.8273,26.8741,22200.0
2011-02-14 15:00:00,28.72,28.72,28.66,28.7,39600.0,26.8741,26.8741,26.818,26.8554,39600.0
2011-02-14 15:30:00,28.68,28.72,28.67,28.72,53600.0,26.8367,26.8741,26.8273,26.8741,53600.0
2011-02-15 09:30:00,28.71,28.74,28.57,28.66,28600.0,26.8648,26.8928,26.7338,26.818,28600.0
2011-02-15 10:00:00,28.65,28.65,28.55,28.6,27400.0,26.8086,26.8086,26.715,26.7618,27400.0
2011-02-15 10:30:00,28.58,28.75,28.58,28.72,15200.0,26.7431,26.9022,26.7431,26.8741,15200.0
2011-02-15 11:00:00,28.75,28.75,28.71,28.75,11000.0,26.9022,26.9022,26.8648,26.9022,11000.0
2011-02-15 11:30:00,28.74,28.74,28.67,28.74,13600.0,26.8928,26.8928,26.8273,26.8928,13600.0
2011-02-15 12:00:00,28.74,28.84,28.72,28.81,21600.0,26.8928,26.9864,26.8741,26.9583,21600.0
2011-02-15 12:30:00,28.81,28.84,28.8,28.81,24000.0,26.9583,26.9864,26.949,26.9583,24000.0
2011-02-15 13:00:00,28.81,28.81,28.72,28.75,23000.0,26.9583,26.9583,26.8741,26.9022,23000.0
2011-02-15 13:30:00,28.75,28.77,28.73,28.77,7400.0,26.9022,26.9209,26.8835,26.9209,7400.0
2011-02-15 14:00:00,28.78,28.78,28.72,28.73,14200.0,26.9303,26.9303,26.8741,26.8835,14200.0
2011-02-15 14:30:00,28.72,28.74,28.71,28.74,5600.0,26.8741,26.8928,26.8648,26.8928,5600.0
2011-02-15 15:00:00,28.75,28.75,28.7,28.7,13600.0,26.9022,26.9022,26.8554,26.8554,13600.0
2011-02-15 15:30:00,28.74,28.74,28.63,28.68,43800.0,26.8928,26.8928,26.7899,26.8367,43800.0
2011-02-16 09:30:00,28.83,28.86,28.74,28.83,39000.0,26.977,27.0051,26.8928,26.977,39000.0
2011-02-16 10:00:00,28.88,29.06,28.83,29.01,19200.0,27.0238,27.1923,26.977,27.1455,19200.0
2011-02-16 10:30:00,29.01,29.1,28.99,29.01,33000.0,27.1455,27.2297,27.1268,27.1455,33000.0
2011-02-16 11:00:00,29.07,29.1,28.99,28.99,10400.0,27.2016,27.2297,27.1268,27.1268,10400.0
2011-02-16 11:30:00,28.99,29.0,28.92,28.96,15400.0,27.1268,27.1361,27.0613,27.0987,15400.0
2011-02-16 12:00:00,28.93,29.0,28.85,28.96,18600.0,27.0706,27.1361,26.9958,27.0987,18600.0
2011-02-16 12:30:00,28.99,29.0,28.93,28.97,8000.0,27.1268,27.1361,27.0706,27.108,8000.0
2011-02-16 13:00:00,28.95,28.97,28.91,28.91,9000.0,27.0893,27.108,27.0519,27.0519,9000.0
2011-02-16 13:30:00,28.93,28.99,28.92,28.99,8600.0,27.0706,27.1268,27.0613,27.1268,8600.0
2011-02-16 14:00:00,28.98,28.99,28.88,28.91,14600.0,27.1174,27.1268,27.0238,27.0519,14600.0
2011-02-16 14:30:00,28.91,28.99,28.89,28.96,18000.0,27.0519,27.1268,27.0332,27.0987,18000.0
2011-02-16 15:00:00,28.96,29.0,28.95,28.95,29200.0,27.0987,27.1361,27.0893,27.0893,29200.0
2011-02-16 15:30:00,28.95,28.98,28.8,28.83,118800.0,27.0893,27.1174,26.949,26.977,118800.0
2011-02-17 09:30:00,28.82,28.95,28.65,28.85,92000.0,26.9677,27.0893,26.8086,26.9958,92000.0
2011-02-17 10:00:00,28.84,28.86,28.73,28.81,32200.0,26.9864,27.0051,26.8835,26.9583,32200.0
2011-02-17 10:30:00,28.78,28.81,28.7,28.7,22600.0,26.9303,26.9583,26.8554,26.8554,22600.0
2011-02-17 11:00:00,28.73,28.82,28.71,28.81,18600.0,26.8835,26.9677,26.8648,26.9583,18600.0
2011-02-17 11:30:00,28.84,28.88,28.75,28.76,65200.0,26.9864,27.0238,26.9022,26.9115,65200.0
2011-02-17 12:00:00,28.77,28.9,28.76,28.78,70800.0,26.9209,27.0425,26.9115,26.9303,70800.0
2011-02-17 12:30:00,28.77,28.86,28.77,28.83,50800.0,26.9209,27.0051,26.9209,26.977,50800.0
2011-02-17 13:00:00,28.83,28.89,28.8,28.88,36800.0,26.977,27.0332,26.949,27.0238,36800.0
2011-02-17 13:30:00,28.88,28.92,28.81,28.84,60400.0,27.0238,27.0613,26.9583,26.9864,60400.0
2011-02-17 14:00:00,28.85,28.86,28.81,28.81,54200.0,26.9958,27.0051,26.9583,26.9583,54200.0
2011-02-17 14:30:00,28.81,28.85,28.78,28.78,56000.0,26.9583,26.9958,26.9303,26.9303,56000.0
2011-02-17 15:00:00,28.81,28.84,28.78,28.8,104200.0,26.9583,26.9864,26.9303,26.949,104200.0
2011-02-17 15:30:00,28.8,28.86,28.8,28.86,165000.0,26.949,27.0051,26.949,27.0051,165000.0
2011-02-18 09:30:00,28.86,28.92,28.74,28.81,34600.0,27.0051,27.0613,26.8928,26.9583,34600.0
2011-02-18 10:00:00,28.85,28.88,28.78,28.79,11200.0,26.9958,27.0238,26.9303,26.9396,11200.0
2011-02-18 10:30:00,28.79,28.79,28.75,28.75,75400.0,26.9396,26.9396,26.9022,26.9022,75400.0
2011-02-18 11:00:00,28.75,28.79,28.61,28.68,31000.0,26.9022,26.9396,26.7712,26.8367,31000.0
2011-02-18 11:30:00,28.71,28.71,28.6,28.67,25400.0,26.8648,26.8648,26.7618,26.8273,25400.0
2011-02-18 12:00:00,28.65,28.73,28.63,28.72,18400.0,26.8086,26.8835,26.7899,26.8741,18400.0
2011-02-18 12:30:00,28.73,28.73,28.68,28.68,12400.0,26.8835,26.8835,26.8367,26.8367,12400.0
2011-02-18 13:00:00,28.7,28.72,28.7,28.7,8400.0,26.8554,26.8741,26.8554,26.8554,8400.0
2011-02-18 13:30:00,28.7,28.7,28.58,28.61,16000.0,26.8554,26.8554,26.7431,26.7712,16000.0
2011-02-18 14:00:00,28.62,28.64,28.53,28.56,19800.0,26.7805,26.7993,26.6963,26.7244,19800.0
2011-02-18 14:30:00,28.58,28.67,28.55,28.65,17400.0,26.7431,26.8273,26.715,26.8086,17400.0
2011-02-18 15:00:00,28.65,28.73,28.64,28.7,32800.0,26.8086,26.8835,26.7993,26.8554,32800.0
2011-02-18 15:30:00,28.7,28.77,28.68,28.77,62600.0,26.8554,26.9209,26.8367,26.9209,62600.0
2011-02-22 09:30:00,28.11,28.46,27.79,28.41,42400.0,26.3033,26.6308,26.0039,26.584,42400.0
2011-02-22 10:00:00,28.43,28.8,28.43,28.68,38800.0,26.6028,26.949,26.6028,26.8367,38800.0
2011-02-22 10:30:00,28.68,28.78,28.63,28.7,69400.0,26.8367,26.9303,26.7899,26.8554,69400.0
2011-02-22 11:00:00,28.71,28.71,28.42,28.5,21200.0,26.8648,26.8648,26.5934,26.6683,21200.0
2011-02-22 11:30:00,28.48,28.48,28.34,28.38,9000.0,26.6495,26.6495,26.5185,26.556,9000.0
2011-02-22 12:00:00,28.36,28.36,28.25,28.26,15800.0,26.5373,26.5373,26.4343,26.4437,15800.0
2011-02-22 12:30:00,28.25,28.39,28.2,28.34,93200.0,26.4343,26.5653,26.3875,26.5185,93200.0
2011-02-22 13:00:00,28.33,28.34,28.1,28.13,30400.0,26.5092,26.5185,26.294,26.322,30400.0
2011-02-22 13:30:00,28.14,28.14,28.0,28.07,29000.0,26.3314,26.3314,26.2004,26.2659,29000.0
2011-02-22 14:00:00,28.08,28.11,28.04,28.11,64600.0,26.2752,26.3033,26.2378,26.3033,64600.0
2011-02-22 14:30:00,28.11,28.18,28.03,28.03,29600.0,26.3033,26.3688,26.2285,26.2285,29600.0
2011-02-22 15:00:00,28.03,28.04,27.78,27.81,76000.0,26.2285,26.2378,25.9945,26.0226,76000.0
2011-02-22 15:30:00,27.81,27.82,27.55,27.69,152800.0,26.0226,26.032,25.7793,25.9103,152800.0
2011-02-23 09:30:00,27.71,27.75,27.59,27.68,47600.0,25.929,25.9665,25.8167,25.901,47600.0
2011-02-23 10:00:00,27.68,27.78,27.33,27.39,30000.0,25.901,25.9945,25.5735,25.6296,30000.0
2011-02-23 10:30:00,27.39,27.41,27.2,27.25,52600.0,25.6296,25.6483,25.4518,25.4986,52600.0
2011-02-23 11:00:00,27.25,27.45,27.25,27.37,60000.0,25.4986,25.6857,25.4986,25.6109,60000.0
2011-02-23 11:30:00,27.36,27.37,27.17,27.17,49600.0,25.6015,25.6109,25.4237,25.4237,49600.0
2011-02-23 12:00:00,27.2,27.2,26.75,26.87,40800.0,25.4518,25.4518,25.0307,25.143,40800.0
2011-02-23 12:30:00,26.87,26.96,26.77,26.81,20000.0,25.143,25.2272,25.0494,25.0869,20000.0
2011-02-23 13:00:00,26.8,26.85,26.57,26.6,62200.0,25.0775,25.1243,24.8623,24.8904,62200.0
2011-02-23 13:30:00,26.6,26.8,26.58,26.79,74800.0,24.8904,25.0775,24.8717,25.0682,74800.0
2011-02-23 14:00:00,26.78,26.86,26.71,26.81,49800.0,25.0588,25.1337,24.9933,25.0869,49800.0
2011-02-23 14:30:00,26.8,26.95,26.8,26.95,40200.0,25.0775,25.2179,25.0775,25.2179,40200.0
2011-02-23 15:00:00,26.96,27.15,26.95,27.12,60800.0,25.2272,25.405,25.2179,25.3769,60800.0
2011-02-23 15:30:00,27.1,27.14,26.99,27.13,147800.0,25.3582,25.3957,25.2553,25.3863,147800.0
2011-02-24 09:30:00,27.12,27.5,26.85,27.35,53000.0,25.3769,25.7325,25.1243,25.5922,53000.0
2011-02-24 10:00:00,27.3,27.48,27.25,27.38,41800.0,25.5454,25.7138,25.4986,25.6202,41800.0
2011-02-24 10:30:00,27.38,27.42,27.25,27.34,48000.0,25.6202,25.6577,25.4986,25.5828,48000.0
2011-02-24 11:00:00,27.33,27.34,27.18,27.25,46400.0,25.5735,25.5828,25.4331,25.4986,46400.0
2011-02-24 11:30:00,27.25,27.27,27.13,27.25,28200.0,25.4986,25.5173,25.3863,25.4986,28200.0
2011-02-24 12:00:00,27.25,27.32,27.14,27.18,38400.0,25.4986,25.5641,25.3957,25.4331,38400.0
2011-02-24 12:30:00,27.19,27.3,27.16,27.28,33800.0,25.4424,25.5454,25.4144,25.5267,33800.0
2011-02-24 13:00:00,27.27,27.4,27.25,27.28,49000.0,25.5173,25.639,25.4986,25.5267,49000.0
2011-02-24 13:30:00,27.28,27.32,27.09,27.18,108200.0,25.5267,25.5641,25.3489,25.4331,108200.0
2011-02-24 14:00:00,27.16,27.22,27.15,27.19,115800.0,25.4144,25.4705,25.405,25.4424,115800.0
2011-02-24 14:30:00,27.17,27.25,27.15,27.23,54800.0,25.4237,25.4986,25.405,25.4799,54800.0
2011-02-24 15:00:00,27.23,27.45,27.23,27.43,69000.0,25.4799,25.6857,25.4799,25.667,69000.0
2011-02-24 15:30:00,27.43,27.46,27.31,27.35,151000.0,25.667,25.6951,25.5547,25.5922,151000.0
2011-02-25 09:30:00,27.5,27.68,27.44,27.56,31800.0,25.7325,25.901,25.6764,25.7887,31800.0
2011-02-25 10:00:00,27.57,27.74,27.57,27.67,25000.0,25.798,25.9571,25.798,25.8916,25000.0
2011-02-25 10:30:00,27.65,27.67,27.53,27.53,43000.0,25.8729,25.8916,25.7606,25.7606,43000.0
2011-02-25 11:00:00,27.54,27.61,27.48,27.49,26600.0,25.77,25.8355,25.7138,25.7232,26600.0
2011-02-25 11:30:00,27.47,27.5,27.36,27.36,28800.0,25.7045,25.7325,25.6015,25.6015,28800.0
2011-02-25 12:00:00,27.38,27.46,27.37,27.46,23000.0,25.6202,25.6951,25.6109,25.6951,23000.0
2011-02-25 12:30:00,27.45,27.46,27.4,27.44,22800.0,25.6857,25.6951,25.639,25.6764,22800.0
2011-02-25 13:00:00,27.44,27.55,27.44,27.5,41200.0,25.6764,25.7793,25.6764,25.7325,41200.0
2011-02-25 13:30:00,27.52,27.53,27.47,27.48,23000.0,25.7512,25.7606,25.7045,25.7138,23000.0
2011-02-25 14:00:00,27.47,27.49,27.43,27.44,46400.0,25.7045,25.7232,25.667,25.6764,46400.0
2011-02-25 14:30:00,27.42,27.5,27.42,27.49,30200.0,25.6577,25.7325,25.6577,25.7232,30200.0
2011-02-25 15:00:00,27.49,27.49,27.47,27.47,89600.0,25.7232,25.7232,25.7045,25.7045,89600.0
2011-02-25 15:30:00,27.48,27.67,27.48,27.66,121000.0,25.7138,25.8916,25.7138,25.8822,121000.0
2011-02-28 09:30:00,27.97,28.2,27.89,28.18,51200.0,26.1723,26.3875,26.0975,26.3688,51200.0
2011-02-28 10:00:00,28.18,28.5,28.17,28.48,58000.0,26.3688,26.6683,26.3595,26.6495,58000.0
2011-02-28 10:30:00,28.45,28.47,28.22,28.44,36400.0,26.6215,26.6402,26.4062,26.6121,36400.0
2011-02-28 11:00:00,28.43,28.45,28.38,28.39,26600.0,26.6028,26.6215,26.556,26.5653,26600.0
2011-02-28 11:30:00,28.4,28.42,28.37,28.4,16800.0,26.5747,26.5934,26.5466,26.5747,16800.0
2011-02-28 12:00:00,28.41,28.43,28.36,28.43,16600.0,26.584,26.6028,26.5373,26.6028,16600.0
2011-02-28 12:30:00,28.43,28.43,28.28,28.31,16800.0,26.6028,26.6028,26.4624,26.4905,16800.0
2011-02-28 13:00:00,28.31,28.32,28.22,28.22,21400.0,26.4905,26.4998,26.4062,26.4062,21400.0
2011-02-28 13:30:00,28.23,28.3,28.22,28.26,16200.0,26.4156,26.4811,26.4062,26.4437,16200.0
2011-02-28 14:00:00,28.26,28.26,28.18,28.25,20400.0,26.4437,26.4437,26.3688,26.4343,20400.0
2011-02-28 14:30:00,28.25,28.29,28.21,28.25,43000.0,26.4343,26.4718,26.3969,26.4343,43000.0
2011-02-28 15:00:00,28.25,28.3,28.24,28.29,50200.0,26.4343,26.4811,26.425,26.4718,50200.0
2011-02-28 15:30:00,28.28,28.42,28.28,28.36,100600.0,26.4624,26.5934,26.4624,26.5373,100600.0
2011-03-01 09:30:00,28.47,28.66,28.34,28.38,21000.0,26.6402,26.818,26.5185,26.556,21000.0
2011-03-01 10:00:00,28.37,28.48,28.24,28.38,26400.0,26.5466,26.6495,26.425,26.556,26400.0
2011-03-01 10:30:00,28.33,28.6,28.25,28.59,19600.0,26.5092,26.7618,26.4343,26.7525,19600.0
2011-03-01 11:00:00,28.63,28.67,28.5,28.54,19400.0,26.7899,26.8273,26.6683,26.7057,19400.0
2011-03-01 11:30:00,28.5,28.5,28.15,28.15,20800.0,26.6683,26.6683,26.3407,26.3407,20800.0
2011-03-01 12:00:00,28.14,28.14,28.02,28.05,20000.0,26.3314,26.3314,26.2191,26.2472,20000.0
2011-03-01 12:30:00,28.05,28.21,28.05,28.14,18600.0,26.2472,26.3969,26.2472,26.3314,18600.0
2011-03-01 13:00:00,28.13,28.13,27.89,27.89,15400.0,26.322,26.322,26.0975,26.0975,15400.0
2011-03-01 13:30:00,27.93,28.0,27.85,27.91,17200.0,26.1349,26.2004,26.06,26.1162,17200.0
2011-03-01 14:00:00,27.92,27.92,27.7,27.7,31600.0,26.1255,26.1255,25.9197,25.9197,31600.0
2011-03-01 14:30:00,27.75,27.75,27.61,27.65,44200.0,25.9665,25.9665,25.8355,25.8729,44200.0
2011-03-01 15:00:00,27.66,27.75,27.58,27.68,41400.0,25.8822,25.9665,25.8074,25.901,41400.0
2011-03-01 15:30:00,27.69,27.86,27.69,27.85,147600.0,25.9103,26.0694,25.9103,26.06,147600.0
2011-03-02 09:30:00,27.85,28.5,27.85,28.26,41600.0,26.06,26.6683,26.06,26.4437,41600.0
2011-03-02 10:00:00,28.26,28.33,28.24,28.33,26000.0,26.4437,26.5092,26.425,26.5092,26000.0
2011-03-02 10:30:00,28.34,28.56,28.33,28.54,25000.0,26.5185,26.7244,26.5092,26.7057,25000.0
2011-03-02 11:00:00,28.53,28.58,28.49,28.49,39000.0,26.6963,26.7431,26.6589,26.6589,39000.0
2011-03-02 11:30:00,28.5,28.5,28.28,28.28,36000.0,26.6683,26.6683,26.4624,26.4624,36000.0
2011-03-02 12:00:00,28.27,28.47,28.23,28.47,16800.0,26.453,26.6402,26.4156,26.6402,16800.0
2011-03-02 12:30:00,28.48,28.72,28.45,28.63,42000.0,26.6495,26.8741,26.6215,26.7899,42000.0
2011-03-02 13:00:00,28.63,28.74,28.6,28.7,62200.0,26.7899,26.8928,26.7618,26.8554,62200.0
2011-03-02 13:30:00,28.72,28.73,28.66,28.7,44800.0,26.8741,26.8835,26.818,26.8554,44800.0
2011-03-02 14:00:00,28.7,28.72,28.55,28.59,41800.0,26.8554,26.8741,26.715,26.7525,41800.0
2011-03-02 14:30:00,28.56,28.74,28.56,28.71,69200.0,26.7244,26.8928,26.7244,26.8648,69200.0
2011-03-02 15:00:00,28.71,28.73,28.6,28.6,66000.0,26.8648,26.8835,26.7618,26.7618,66000.0
2011-03-02 15:30:00,28.6,28.61,28.46,28.55,166200.0,26.7618,26.7712,26.6308,26.715,166200.0
2011-03-03 09:30:00,28.89,29.23,28.89,29.03,26200.0,27.0332,27.3513,27.0332,27.1642,26200.0
2011-03-03 10:00:00,29.03,29.13,29.02,29.13,19600.0,27.1642,27.2578,27.1548,27.2578,19600.0
2011-03-03 10:30:00,29.11,29.32,29.07,29.24,48200.0,27.239,27.4356,27.2016,27.3607,48200.0
2011-03-03 11:00:00,29.28,29.29,29.23,29.27,14400.0,27.3981,27.4075,27.3513,27.3888,14400.0
2011-03-03 11:30:00,29.27,29.38,29.22,29.36,20600.0,27.3888,27.4917,27.342,27.473,20600.0
2011-03-03 12:00:00,29.36,29.38,29.32,29.33,9000.0,27.473,27.4917,27.4356,27.4449,9000.0
2011-03-03 12:30:00,29.35,29.5,29.34,29.47,26800.0,27.4636,27.604,27.4543,27.5759,26800.0
2011-03-03 13:00:00,29.5,29.56,29.49,29.5,17000.0,27.604,27.6601,27.5946,27.604,17000.0
2011-03-03 13:30:00,29.5,29.54,29.46,29.5,20400.0,27.604,27.6414,27.5666,27.604,20400.0
2011-03-03 14:00:00,29.5,29.59,29.5,29.54,14600.0,27.604,27.6882,27.604,27.6414,14600.0
2011-03-03 14:30:00,29.54,29.57,29.51,29.54,24600.0,27.6414,27.6695,27.6133,27.6414,24600.0
2011-03-03 15:00:00,29.53,29.56,29.43,29.43,35000.0,27.6321,27.6601,27.5385,27.5385,35000.0
2011-03-03 15:30:00,29.43,29.5,29.43,29.47,93800.0,27.5385,27.604,27.5385,27.5759,93800.0
2011-03-04 09:30:00,29.53,29.53,29.25,29.36,29800.0,27.6321,27.6321,27.37,27.473,29800.0
2011-03-04 10:00:00,29.38,29.41,29.29,29.33,41400.0,27.4917,27.5198,27.4075,27.4449,41400.0
2011-03-04 10:30:00,29.35,29.42,29.33,29.38,17200.0,27.4636,27.5291,27.4449,27.4917,17200.0
2011-03-04 11:00:00,29.36,29.36,29.25,29.32,13600.0,27.473,27.473,27.37,27.4356,13600.0
2011-03-04 11:30:00,29.32,29.4,29.25,29.25,25200.0,27.4356,27.5104,27.37,27.37,25200.0
2011-03-04 12:00:00,29.24,29.27,29.1,29.1,28400.0,27.3607,27.3888,27.2297,27.2297,28400.0
2011-03-04 12:30:00,29.1,29.21,29.07,29.18,18000.0,27.2297,27.3326,27.2016,27.3045,18000.0
2011-03-04 13:00:00,29.18,29.24,29.17,29.2,9400.0,27.3045,27.3607,27.2952,27.3233,9400.0
2011-03-04 13:30:00,29.18,29.22,29.13,29.14,16000.0,27.3045,27.342,27.2578,27.2671,16000.0
2011-03-04 14:00:00,29.16,29.17,29.11,29.14,18800.0,27.2858,27.2952,27.239,27.2671,18800.0
2011-03-04 14:30:00,29.15,29.17,29.1,29.14,16800.0,27.2765,27.2952,27.2297,27.2671,16800.0
2011-03-04 15:00:00,29.17,29.23,29.1,29.11,45000.0,27.2952,27.3513,27.2297,27.239,45000.0
2011-03-04 15:30:00,29.1,29.25,29.07,29.25,63400.0,27.2297,27.37,27.2016,27.37,63400.0
2011-03-07 09:30:00,29.34,29.34,29.04,29.05,89600.0,27.4543,27.4543,27.1735,27.1829,89600.0
2011-03-07 10:00:00,29.06,29.07,28.8,28.88,44800.0,27.1923,27.2016,26.949,27.0238,44800.0
2011-03-07 10:30:00,28.88,28.88,28.43,28.5,46800.0,27.0238,27.0238,26.6028,26.6683,46800.0
2011-03-07 11:00:00,28.48,28.48,28.13,28.13,69400.0,26.6495,26.6495,26.322,26.322,69400.0
2011-03-07 11:30:00,28.13,28.18,27.94,27.98,39400.0,26.322,26.3688,26.1442,26.1817,39400.0
2011-03-07 12:00:00,27.96,28.19,27.96,28.0,50000.0,26.163,26.3782,26.163,26.2004,50000.0
2011-03-07 12:30:00,28.04,28.12,27.95,27.95,30200.0,26.2378,26.3127,26.1536,26.1536,30200.0
2011-03-07 13:00:00,27.96,27.96,27.74,27.86,78800.0,26.163,26.163,25.9571,26.0694,78800.0
2011-03-07 13:30:00,27.86,27.95,27.82,27.82,37600.0,26.0694,26.1536,26.032,26.032,37600.0
2011-03-07 14:00:00,27.81,28.01,27.78,27.98,52800.0,26.0226,26.2097,25.9945,26.1817,52800.0
2011-03-07 14:30:00,27.95,28.08,27.95,28.08,65200.0,26.1536,26.2752,26.1536,26.2752,65200.0
2011-03-07 15:00:00,28.08,28.3,28.07,28.23,87400.0,26.2752,26.4811,26.2659,26.4156,87400.0
2011-03-07 15:30:00,28.23,28.31,28.19,28.22,146600.0,26.4156,26.4905,26.3782,26.4062,146600.0
2011-03-08 09:30:00,28.21,28.37,28.2,28.34,37800.0,26.3969,26.5466,26.3875,26.5185,37800.0
2011-03-08 10:00:00,28.34,28.65,28.33,28.59,32000.0,26.5185,26.8086,26.5092,26.7525,32000.0
2011-03-08 10:30:00,28.6,28.65,28.52,28.57,33800.0,26.7618,26.8086,26.687,26.7338,33800.0
2011-03-08 11:00:00,28.59,28.66,28.5,28.65,23000.0,26.7525,26.818,26.6683,26.8086,23000.0
2011-03-08 11:30:00,28.7,28.75,28.65,28.72,30200.0,26.8554,26.9022,26.8086,26.8741,30200.0
2011-03-08 12:00:00,28.7,28.74,28.61,28.64,34400.0,26.8554,26.8928,26.7712,26.7993,34400.0
2011-03-08 12:30:00,28.65,28.67,28.58,28.58,18000.0,26.8086,26.8273,26.7431,26.7431,18000.0
2011-03-08 13:00:00,28.58,28.6,28.49,28.53,32000.0,26.7431,26.7618,26.6589,26.6963,32000.0
2011-03-08 13:30:00,28.51,28.57,28.49,28.56,21200.0,26.6776,26.7338,26.6589,26.7244,21200.0
2011-03-08 14:00:00,28.56,28.56,28.42,28.48,25000.0,26.7244,26.7244,26.5934,26.6495,25000.0
2011-03-08 14:30:00,28.47,28.59,28.43,28.53,35200.0,26.6402,26.7525,26.6028,26.6963,35200.0
2011-03-08 15:00:00,28.53,28.62,28.49,28.58,53000.0,26.6963,26.7805,26.6589,26.7431,53000.0
2011-03-08 15:30:00,28.58,28.65,28.57,28.61,108000.0,26.7431,26.8086,26.7338,26.7712,108000.0
2011-03-09 09:30:00,28.6,28.68,28.35,28.53,26000.0,26.7618,26.8367,26.5279,26.6963,26000.0
2011-03-09 10:00:00,28.5,28.7,28.45,28.69,9200.0,26.6683,26.8554,26.6215,26.846,9200.0
2011-03-09 10:30:00,28.68,28.68,28.34,28.37,22000.0,26.8367,26.8367,26.5185,26.5466,22000.0
2011-03-09 11:00:00,28.37,28.7,28.37,28.64,9800.0,26.5466,26.8554,26.5466,26.7993,9800.0
2011-03-09 11:30:00,28.6,28.79,28.59,28.79,10200.0,26.7618,26.9396,26.7525,26.9396,10200.0
2011-03-09 12:00:00,28.83,28.83,28.67,28.67,6200.0,26.977,26.977,26.8273,26.8273,6200.0
2011-03-09 12:30:00,28.67,28.77,28.65,28.67,15200.0,26.8273,26.9209,26.8086,26.8273,15200.0
2011-03-09 13:00:00,28.67,28.68,28.6,28.67,6800.0,26.8273,26.8367,26.7618,26.8273,6800.0
2011-03-09 13:30:00,28.65,28.67,28.54,28.59,15200.0,26.8086,26.8273,26.7057,26.7525,15200.0
2011-03-09 14:00:00,28.61,28.68,28.61,28.67,14800.0,26.7712,26.8367,26.7712,26.8273,14800.0
2011-03-09 14:30:00,28.67,28.67,28.56,28.64,21800.0,26.8273,26.8273,26.7244,26.7993,21800.0
2011-03-09 15:00:00,28.65,28.74,28.61,28.65,39600.0,26.8086,26.8928,26.7712,26.8086,39600.0
2011-03-09 15:30:00,28.66,28.69,28.58,28.64,64000.0,26.818,26.846,26.7431,26.7993,64000.0
2011-03-10 09:30:00,28.12,28.19,27.81,27.93,26600.0,26.3127,26.3782,26.0226,26.1349,26600.0
2011-03-10 10:00:00,27.97,28.18,27.9,28.08,23600.0,26.1723,26.3688,26.1068,26.2752,23600.0
2011-03-10 10:30:00,28.08,28.1,27.99,28.04,36600.0,26.2752,26.294,26.191,26.2378,36600.0
2011-03-10 11:00:00,28.06,28.13,28.01,28.13,11800.0,26.2565,26.322,26.2097,26.322,11800.0
2011-03-10 11:30:00,28.11,28.22,28.1,28.18,16400.0,26.3033,26.4062,26.294,26.3688,16400.0
2011-03-10 12:00:00,28.22,28.23,28.07,28.15,10600.0,26.4062,26.4156,26.2659,26.3407,10600.0
2011-03-10 12:30:00,28.14,28.28,28.12,28.26,15000.0,26.3314,26.4624,26.3127,26.4437,15000.0
2011-03-10 13:00:00,28.29,28.34,28.18,28.18,11200.0,26.4718,26.5185,26.3688,26.3688,11200.0
2011-03-10 13:30:00,28.18,28.18,28.0,28.0,32800.0,26.3688,26.3688,26.2004,26.2004,32800.0
2011-03-10 14:00:00,28.01,28.11,28.0,28.02,22000.0,26.2097,26.3033,26.2004,26.2191,22000.0
2011-03-10 14:30:00,28.04,28.15,28.02,28.03,26600.0,26.2378,26.3407,26.2191,26.2285,26600.0
2011-03-10 15:00:00,28.03,28.05,27.96,27.98,30200.0,26.2285,26.2472,26.163,26.1817,30200.0
2011-03-10 15:30:00,27.96,28.06,27.88,27.89,82600.0,26.163,26.2565,26.0881,26.0975,82600.0
2011-03-11 09:30:00,27.72,27.96,27.71,27.75,112800.0,25.9384,26.163,25.929,25.9665,112800.0
2011-03-11 10:00:00,27.79,27.79,27.53,27.61,33800.0,26.0039,26.0039,25.7606,25.8355,33800.0
2011-03-11 10:30:00,27.65,27.66,27.59,27.66,17800.0,25.8729,25.8822,25.8167,25.8822,17800.0
2011-03-11 11:00:00,27.71,27.73,27.66,27.69,18400.0,25.929,25.9477,25.8822,25.9103,18400.0
2011-03-11 11:30:00,27.72,28.02,27.72,27.99,12000.0,25.9384,26.2191,25.9384,26.191,12000.0
2011-03-11 12:00:00,28.03,28.08,27.99,28.08,4200.0,26.2285,26.2752,26.191,26.2752,4200.0
2011-03-11 12:30:00,28.1,28.1,28.03,28.04,9600.0,26.294,26.294,26.2285,26.2378,9600.0
2011-03-11 13:00:00,28.05,28.05,27.95,27.97,20400.0,26.2472,26.2472,26.1536,26.1723,20400.0
2011-03-11 13:30:00,27.98,28.0,27.92,27.97,42800.0,26.1817,26.2004,26.1255,26.1723,42800.0
2011-03-11 14:00:00,27.98,28.06,27.95,28.06,24800.0,26.1817,26.2565,26.1536,26.2565,24800.0
2011-03-11 14:30:00,28.08,28.18,28.08,28.18,12200.0,26.2752,26.3688,26.2752,26.3688,12200.0
2011-03-11 15:00:00,28.19,28.31,28.18,28.31,26600.0,26.3782,26.4905,26.3688,26.4905,26600.0
2011-03-11 15:30:00,28.31,28.36,28.2,28.21,60200.0,26.4905,26.5373,26.3875,26.3969,60200.0
2011-03-14 09:30:00,27.96,28.23,27.89,28.23,29000.0,26.163,26.4156,26.0975,26.4156,29000.0
2011-03-14 10:00:00,28.25,28.31,28.14,28.25,31400.0,26.4343,26.4905,26.3314,26.4343,31400.0
2011-03-14 10:30:00,28.22,28.23,28.12,28.13,18600.0,26.4062,26.4156,26.3127,26.322,18600.0
2011-03-14 11:00:00,28.13,28.13,27.96,27.98,22600.0,26.322,26.322,26.163,26.1817,22600.0
2011-03-14 11:30:00,27.97,28.02,27.97,28.0,9000.0,26.1723,26.2191,26.1723,26.2004,9000.0
2011-03-14 12:00:00,28.03,28.03,27.95,27.99,14000.0,26.2285,26.2285,26.1536,26.191,14000.0
2011-03-14 12:30:00,27.96,28.09,27.94,28.08,25600.0,26.163,26.2846,26.1442,26.2752,25600.0
2011-03-14 13:00:00,28.1,28.15,28.07,28.07,4000.0,26.294,26.3407,26.2659,26.2659,4000.0
2011-03-14 13:30:00,28.05,28.07,27.99,27.99,7400.0,26.2472,26.2659,26.191,26.191,7400.0
2011-03-14 14:00:00,27.98,28.1,27.97,28.06,20400.0,26.1817,26.294,26.1723,26.2565,20400.0
2011-03-14 14:30:00,28.06,28.06,27.97,28.04,25600.0,26.2565,26.2565,26.1723,26.2378,25600.0
2011-03-14 15:00:00,28.04,28.18,28.04,28.13,11600.0,26.2378,26.3688,26.2378,26.322,11600.0
2011-03-14 15:30:00,28.11,28.22,28.07,28.17,40200.0,26.3033,26.4062,26.2659,26.3595,40200.0
2011-03-15 09:30:00,27.3,27.55,27.1,27.37,54800.0,25.5454,25.7793,25.3582,25.6109,54800.0
2011-03-15 10:00:00,27.39,27.68,27.39,27.68,11000.0,25.6296,25.901,25.6296,25.901,11000.0
2011-03-15 10:30:00,27.67,27.8,27.64,27.7,17600.0,25.8916,26.0132,25.8635,25.9197,17600.0
2011-03-15 11:00:00,27.7,27.77,27.63,27.77,13800.0,25.9197,25.9852,25.8542,25.9852,13800.0
2011-03-15 11:30:00,27.76,27.84,27.69,27.83,35600.0,25.9758,26.0507,25.9103,26.0413,35600.0
2011-03-15 12:00:00,27.83,27.99,27.81,27.99,18600.0,26.0413,26.191,26.0226,26.191,18600.0
2011-03-15 12:30:00,27.95,27.95,27.78,27.81,11200.0,26.1536,26.1536,25.9945,26.0226,11200.0
2011-03-15 13:00:00,27.79,27.8,27.73,27.74,11000.0,26.0039,26.0132,25.9477,25.9571,11000.0
2011-03-15 13:30:00,27.75,27.88,27.72,27.85,25600.0,25.9665,26.0881,25.9384,26.06,25600.0
2011-03-15 14:00:00,27.85,28.02,27.83,28.02,18400.0,26.06,26.2191,26.0413,26.2191,18400.0
2011-03-15 14:30:00,28.03,28.07,27.97,27.99,27600.0,26.2285,26.2659,26.1723,26.191,27600.0
2011-03-15 15:00:00,27.99,28.21,27.99,28.18,36400.0,26.191,26.3969,26.191,26.3688,36400.0
2011-03-15 15:30:00,28.18,28.21,27.95,27.98,92600.0,26.3688,26.3969,26.1536,26.1817,92600.0
2011-03-16 09:30:00,27.88,28.19,27.86,28.17,15200.0,26.0881,26.3782,26.0694,26.3595,15200.0
2011-03-16 10:00:00,28.18,28.27,28.13,28.19,14000.0,26.3688,26.453,26.322,26.3782,14000.0
2011-03-16 10:30:00,28.23,28.23,27.96,27.96,13800.0,26.4156,26.4156,26.163,26.163,13800.0
2011-03-16 11:00:00,27.97,28.19,27.65,28.13,57200.0,26.1723,26.3782,25.8729,26.322,57200.0
2011-03-16 11:30:00,28.14,28.2,28.03,28.07,22400.0,26.3314,26.3875,26.2285,26.2659,22400.0
2011-03-16 12:00:00,28.06,28.17,27.97,28.17,12800.0,26.2565,26.3595,26.1723,26.3595,12800.0
2011-03-16 12:30:00,28.17,28.23,28.11,28.16,83800.0,26.3595,26.4156,26.3033,26.3501,83800.0
2011-03-16 13:00:00,28.2,28.24,28.14,28.19,32400.0,26.3875,26.425,26.3314,26.3782,32400.0
2011-03-16 13:30:00,28.2,28.32,28.15,28.27,47200.0,26.3875,26.4998,26.3407,26.453,47200.0
2011-03-16 14:00:00,28.22,28.34,28.1,28.31,84200.0,26.4062,26.5185,26.294,26.4905,84200.0
2011-03-16 14:30:00,28.28,28.54,28.25,28.47,48600.0,26.4624,26.7057,26.4343,26.6402,48600.0
2011-03-16 15:00:00,28.46,28.52,28.27,28.33,77800.0,26.6308,26.687,26.453,26.5092,77800.0
2011-03-16 15:30:00,28.32,28.35,28.12,28.15,125600.0,26.4998,26.5279,26.3127,26.3407,125600.0
2011-03-17 09:30:00,28.51,28.7,28.31,28.5,32000.0,26.6776,26.8554,26.4905,26.6683,32000.0
2011-03-17 10:00:00,28.57,28.91,28.54,28.91,32200.0,26.7338,27.0519,26.7057,27.0519,32200.0
2011-03-17 10:30:00,28.86,28.9,28.68,28.7,43400.0,27.0051,27.0425,26.8367,26.8554,43400.0
2011-03-17 11:00:00,28.71,28.74,28.5,28.55,17200.0,26.8648,26.8928,26.6683,26.715,17200.0
2011-03-17 11:30:00,28.55,28.61,28.52,28.58,25800.0,26.715,26.7712,26.687,26.7431,25800.0
2011-03-17 12:00:00,28.53,28.6,28.5,28.6,15200.0,26.6963,26.7618,26.6683,26.7618,15200.0
2011-03-17 12:30:00,28.6,28.6,28.46,28.46,21800.0,26.7618,26.7618,26.6308,26.6308,21800.0
2011-03-17 13:00:00,28.47,28.55,28.33,28.33,24000.0,26.6402,26.715,26.5092,26.5092,24000.0
2011-03-17 13:30:00,28.32,28.41,28.22,28.27,20000.0,26.4998,26.584,26.4062,26.453,20000.0
2011-03-17 14:00:00,28.3,28.4,28.25,28.38,49400.0,26.4811,26.5747,26.4343,26.556,49400.0
2011-03-17 14:30:00,28.39,28.5,28.39,28.46,19800.0,26.5653,26.6683,26.5653,26.6308,19800.0
2011-03-17 15:00:00,28.45,28.56,28.42,28.46,28400.0,26.6215,26.7244,26.5934,26.6308,28400.0
2011-03-17 15:30:00,28.45,28.58,28.43,28.45,67000.0,26.6215,26.7431,26.6028,26.6215,67000.0
2011-03-18 09:30:00,28.85,28.89,28.71,28.82,64400.0,26.9958,27.0332,26.8648,26.9677,64400.0
2011-03-18 10:00:00,28.83,28.84,28.75,28.75,16600.0,26.977,26.9864,26.9022,26.9022,16600.0
2011-03-18 10:30:00,28.73,28.84,28.73,28.84,4800.0,26.8835,26.9864,26.8835,26.9864,4800.0
2011-03-18 11:00:00,28.84,28.84,28.75,28.75,27800.0,26.9864,26.9864,26.9022,26.9022,27800.0
2011-03-18 11:30:00,28.75,28.82,28.63,28.66,29400.0,26.9022,26.9677,26.7899,26.818,29400.0
2011-03-18 12:00:00,28.66,28.72,28.66,28.72,4000.0,26.818,26.8741,26.818,26.8741,4000.0
2011-03-18 12:30:00,28.73,28.77,28.7,28.73,7600.0,26.8835,26.9209,26.8554,26.8835,7600.0
2011-03-18 13:00:00,28.73,28.75,28.71,28.75,5200.0,26.8835,26.9022,26.8648,26.9022,5200.0
2011-03-18 13:30:00,28.74,28.79,28.74,28.79,5600.0,26.8928,26.9396,26.8928,26.9396,5600.0
2011-03-18 14:00:00,28.77,28.77,28.65,28.71,15400.0,26.9209,26.9209,26.8086,26.8648,15400.0
2011-03-18 14:30:00,28.72,28.78,28.66,28.68,21000.0,26.8741,26.9303,26.818,26.8367,21000.0
2011-03-18 15:00:00,28.67,28.68,28.61,28.64,15400.0,26.8273,26.8367,26.7712,26.7993,15400.0
2011-03-18 15:30:00,28.62,28.76,28.62,28.75,61000.0,26.7805,26.9115,26.7805,26.9022,61000.0
2011-03-21 09:30:00,29.17,29.5,29.13,29.36,22600.0,27.2952,27.604,27.2578,27.473,22600.0
2011-03-21 10:00:00,29.32,29.52,29.31,29.5,30400.0,27.4356,27.6227,27.4262,27.604,30400.0
2011-03-21 10:30:00,29.51,29.53,29.31,29.35,37000.0,27.6133,27.6321,27.4262,27.4636,37000.0
2011-03-21 11:00:00,29.39,29.43,29.36,29.38,13400.0,27.5011,27.5385,27.473,27.4917,13400.0
2011-03-21 11:30:00,29.38,29.4,29.28,29.32,22600.0,27.4917,27.5104,27.3981,27.4356,22600.0
2011-03-21 12:00:00,29.34,29.36,29.31,29.35,9000.0,27.4543,27.473,27.4262,27.4636,9000.0
2011-03-21 12:30:00,29.35,29.4,29.29,29.29,16600.0,27.4636,27.5104,27.4075,27.4075,16600.0
2011-03-21 13:00:00,29.29,29.32,29.22,29.23,10200.0,27.4075,27.4356,27.342,27.3513,10200.0
2011-03-21 13:30:00,29.2,29.32,29.17,29.29,24400.0,27.3233,27.4356,27.2952,27.4075,24400.0
2011-03-21 14:00:00,29.32,29.36,29.3,29.32,11000.0,27.4356,27.473,27.4168,27.4356,11000.0
2011-03-21 14:30:00,29.33,29.35,29.25,29.3,8800.0,27.4449,27.4636,27.37,27.4168,8800.0
2011-03-21 15:00:00,29.29,29.32,29.24,29.27,28400.0,27.4075,27.4356,27.3607,27.3888,28400.0
2011-03-21 15:30:00,29.28,29.3,29.2,29.28,68600.0,27.3981,27.4168,27.3233,27.3981,68600.0
2011-03-22 09:30:00,29.23,29.25,29.05,29.05,51400.0,27.3513,27.37,27.1829,27.1829,51400.0
2011-03-22 10:00:00,29.05,29.11,29.0,29.1,14400.0,27.1829,27.239,27.1361,27.2297,14400.0
2011-03-22 10:30:00,29.06,29.06,28.91,28.91,10200.0,27.1923,27.1923,27.0519,27.0519,10200.0
2011-03-22 11:00:00,28.9,28.97,28.83,28.87,13200.0,27.0425,27.108,26.977,27.0145,13200.0
2011-03-22 11:30:00,28.88,28.93,28.86,28.88,10400.0,27.0238,27.0706,27.0051,27.0238,10400.0
2011-03-22 12:00:00,28.88,28.9,28.85,28.85,14400.0,27.0238,27.0425,26.9958,26.9958,14400.0
2011-03-22 12:30:00,28.82,28.83,28.79,28.79,14200.0,26.9677,26.977,26.9396,26.9396,14200.0
2011-03-22 13:00:00,28.79,28.79,28.7,28.72,19600.0,26.9396,26.9396,26.8554,26.8741,19600.0
2011-03-22 13:30:00,28.72,28.79,28.63,28.79,35000.0,26.8741,26.9396,26.7899,26.9396,35000.0
2011-03-22 14:00:00,28.78,28.78,28.61,28.63,25400.0,26.9303,26.9303,26.7712,26.7899,25400.0
2011-03-22 14:30:00,28.62,28.71,28.61,28.69,78600.0,26.7805,26.8648,26.7712,26.846,78600.0
2011-03-22 15:00:00,28.71,28.88,28.71,28.83,24200.0,26.8648,27.0238,26.8648,26.977,24200.0
2011-03-22 15:30:00,28.86,28.93,28.83,28.87,91400.0,27.0051,27.0706,26.977,27.0145,91400.0
2011-03-23 09:30:00,28.72,28.77,28.62,28.64,20600.0,26.8741,26.9209,26.7805,26.7993,20600.0
2011-03-23 10:00:00,28.66,28.66,28.4,28.48,19200.0,26.818,26.818,26.5747,26.6495,19200.0
2011-03-23 10:30:00,28.48,28.52,28.28,28.31,19000.0,26.6495,26.687,26.4624,26.4905,19000.0
2011-03-23 11:00:00,28.34,28.52,28.34,28.52,16400.0,26.5185,26.687,26.5185,26.687,16400.0
2011-03-23 11:30:00,28.53,28.55,28.49,28.5,33600.0,26.6963,26.715,26.6589,26.6683,33600.0
2011-03-23 12:00:00,28.5,28.58,28.47,28.58,32600.0,26.6683,26.7431,26.6402,26.7431,32600.0
2011-03-23 12:30:00,28.6,28.66,28.6,28.64,19200.0,26.7618,26.818,26.7618,26.7993,19200.0
2011-03-23 13:00:00,28.61,28.66,28.61,28.64,14400.0,26.7712,26.818,26.7712,26.7993,14400.0
2011-03-23 13:30:00,28.66,28.69,28.62,28.66,52200.0,26.818,26.846,26.7805,26.818,52200.0
2011-03-23 14:00:00,28.66,28.68,28.63,28.67,58400.0,26.818,26.8367,26.7899,26.8273,58400.0
2011-03-23 14:30:00,28.67,28.75,28.64,28.72,59800.0,26.8273,26.9022,26.7993,26.8741,59800.0
2011-03-23 15:00:00,28.72,28.74,28.68,28.72,53800.0,26.8741,26.8928,26.8367,26.8741,53800.0
2011-03-23 15:30:00,28.72,28.75,28.69,28.69,125400.0,26.8741,26.9022,26.846,26.846,125400.0
2011-03-24 09:30:00,28.91,28.93,28.68,28.75,25000.0,27.0519,27.0706,26.8367,26.9022,25000.0
2011-03-24 10:00:00,28.75,28.89,28.74,28.78,21400.0,26.9022,27.0332,26.8928,26.9303,21400.0
2011-03-24 10:30:00,28.79,28.79,28.68,28.75,86800.0,26.9396,26.9396,26.8367,26.9022,86800.0
2011-03-24 11:00:00,28.75,28.98,28.74,28.93,134600.0,26.9022,27.1174,26.8928,27.0706,134600.0
2011-03-24 11:30:00,28.95,29.0,28.92,28.97,56000.0,27.0893,27.1361,27.0613,27.108,56000.0
2011-03-24 12:00:00,28.97,29.18,28.93,29.15,152400.0,27.108,27.3045,27.0706,27.2765,152400.0
2011-03-24 12:30:00,29.14,29.15,28.92,28.97,61200.0,27.2671,27.2765,27.0613,27.108,61200.0
2011-03-24 13:00:00,28.98,29.0,28.94,29.0,22800.0,27.1174,27.1361,27.08,27.1361,22800.0
2011-03-24 13:30:00,28.99,29.04,28.95,29.01,37800.0,27.1268,27.1735,27.0893,27.1455,37800.0
2011-03-24 14:00:00,29.01,29.09,28.99,29.09,26400.0,27.1455,27.2203,27.1268,27.2203,26400.0
2011-03-24 14:30:00,29.09,29.1,29.04,29.06,37800.0,27.2203,27.2297,27.1735,27.1923,37800.0
2011-03-24 15:00:00,29.05,29.11,29.01,29.11,59000.0,27.1829,27.239,27.1455,27.239,59000.0
2011-03-24 15:30:00,29.11,29.14,29.06,29.11,55600.0,27.239,27.2671,27.1923,27.239,55600.0
2011-03-25 09:30:00,29.27,29.27,29.03,29.09,69600.0,27.3888,27.3888,27.1642,27.2203,69600.0
2011-03-25 10:00:00,29.1,29.29,29.1,29.25,31400.0,27.2297,27.4075,27.2297,27.37,31400.0
2011-03-25 10:30:00,29.25,29.49,29.23,29.47,31200.0,27.37,27.5946,27.3513,27.5759,31200.0
2011-03-25 11:00:00,29.47,29.69,29.47,29.66,34200.0,27.5759,27.7818,27.5759,27.7537,34200.0
2011-03-25 11:30:00,29.63,29.72,29.59,29.67,29400.0,27.7256,27.8098,27.6882,27.7631,29400.0
2011-03-25 12:00:00,29.67,29.67,29.57,29.59,25600.0,27.7631,27.7631,27.6695,27.6882,25600.0
2011-03-25 12:30:00,29.59,29.59,29.47,29.5,25000.0,27.6882,27.6882,27.5759,27.604,25000.0
2011-03-25 13:00:00,29.5,29.51,29.43,29.43,30000.0,27.604,27.6133,27.5385,27.5385,30000.0
2011-03-25 13:30:00,29.45,29.5,29.42,29.48,20600.0,27.5572,27.604,27.5291,27.5853,20600.0
2011-03-25 14:00:00,29.48,29.49,29.43,29.45,17200.0,27.5853,27.5946,27.5385,27.5572,17200.0
2011-03-25 14:30:00,29.45,29.5,29.4,29.5,18800.0,27.5572,27.604,27.5104,27.604,18800.0
2011-03-25 15:00:00,29.5,29.5,29.37,29.41,96000.0,27.604,27.604,27.4823,27.5198,96000.0
2011-03-25 15:30:00,29.41,29.5,29.41,29.48,130200.0,27.5198,27.604,27.5198,27.5853,130200.0
2011-03-28 09:30:00,31.5,32.6,31.05,32.3,661400.0,29.4754,30.5047,29.0544,30.224,661400.0
2011-03-28 10:00:00,32.3,32.69,32.22,32.33,360000.0,30.224,30.589,30.1492,30.2521,360000.0
2011-03-28 10:30:00,32.35,32.42,32.15,32.32,358600.0,30.2708,30.3363,30.0837,30.2427,358600.0
2011-03-28 11:00:00,32.33,32.33,32.11,32.24,152400.0,30.2521,30.2521,30.0462,30.1679,152400.0
2011-03-28 11:30:00,32.25,32.26,32.06,32.1,128800.0,30.1772,30.1866,29.9994,30.0369,128800.0
2011-03-28 12:00:00,32.1,32.24,32.1,32.24,219400.0,30.0369,30.1679,30.0369,30.1679,219400.0
2011-03-28 12:30:00,32.22,32.33,32.21,32.26,119600.0,30.1492,30.2521,30.1398,30.1866,119600.0
2011-03-28 13:00:00,32.26,32.26,32.1,32.21,254200.0,30.1866,30.1866,30.0369,30.1398,254200.0
2011-03-28 13:30:00,32.22,32.5,32.2,32.4,214800.0,30.1492,30.4112,30.1304,30.3176,214800.0
2011-03-28 14:00:00,32.41,33.24,32.38,33.16,502400.0,30.327,31.1036,30.2989,31.0287,502400.0
2011-03-28 14:30:00,33.17,33.61,33.13,33.29,558000.0,31.0381,31.4498,31.0007,31.1504,558000.0
2011-03-28 15:00:00,33.29,33.43,33.16,33.3,361000.0,31.1504,31.2814,31.0287,31.1597,361000.0
2011-03-28 15:30:00,33.3,33.33,32.99,33.02,443000.0,31.1597,31.1878,30.8697,30.8977,443000.0
2011-03-29 09:30:00,32.98,33.09,32.6,33.01,267800.0,30.8603,30.9632,30.5047,30.8884,267800.0
2011-03-29 10:00:00,33.01,33.43,32.95,33.29,173000.0,30.8884,31.2814,30.8322,31.1504,173000.0
2011-03-29 10:30:00,33.27,33.29,33.05,33.11,95400.0,31.1317,31.1504,30.9258,30.982,95400.0
2011-03-29 11:00:00,33.15,33.32,33.13,33.24,92600.0,31.0194,31.1785,31.0007,31.1036,92600.0
2011-03-29 11:30:00,33.27,33.32,33.2,33.27,21800.0,31.1317,31.1785,31.0662,31.1317,21800.0
2011-03-29 12:00:00,33.3,33.31,33.27,33.27,15600.0,31.1597,31.1691,31.1317,31.1317,15600.0
2011-03-29 12:30:00,33.27,33.35,33.24,33.24,16600.0,31.1317,31.2065,31.1036,31.1036,16600.0
2011-03-29 13:00:00,33.26,33.41,33.26,33.41,26600.0,31.1223,31.2627,31.1223,31.2627,26600.0
2011-03-29 13:30:00,33.41,33.41,33.28,33.33,40600.0,31.2627,31.2627,31.141,31.1878,40600.0
2011-03-29 14:00:00,33.31,33.45,33.3,33.45,38600.0,31.1691,31.3001,31.1597,31.3001,38600.0
2011-03-29 14:30:00,33.45,33.58,33.43,33.55,64000.0,31.3001,31.4218,31.2814,31.3937,64000.0
2011-03-29 15:00:00,33.55,33.62,33.52,33.59,66200.0,31.3937,31.4592,31.3656,31.4311,66200.0
2011-03-29 15:30:00,33.59,33.6,33.33,33.38,187800.0,31.4311,31.4405,31.1878,31.2346,187800.0
2011-03-30 09:30:00,33.57,33.75,33.4,33.72,89000.0,31.4124,31.5808,31.2533,31.5528,89000.0
2011-03-30 10:00:00,33.71,33.73,33.36,33.42,45800.0,31.5434,31.5621,31.2159,31.272,45800.0
2011-03-30 10:30:00,33.39,33.48,33.29,33.48,54600.0,31.244,31.3282,31.1504,31.3282,54600.0
2011-03-30 11:00:00,33.5,33.51,33.38,33.42,26400.0,31.3469,31.3563,31.2346,31.272,26400.0
2011-03-30 11:30:00,33.42,33.6,33.42,33.49,26200.0,31.272,31.4405,31.272,31.3375,26200.0
2011-03-30 12:00:00,33.52,33.56,33.49,33.52,21200.0,31.3656,31.403,31.3375,31.3656,21200.0
2011-03-30 12:30:00,33.53,33.57,33.49,33.55,22200.0,31.375,31.4124,31.3375,31.3937,22200.0
2011-03-30 13:00:00,33.56,33.57,33.47,33.47,25800.0,31.403,31.4124,31.3188,31.3188,25800.0
2011-03-30 13:30:00,33.48,33.52,33.45,33.51,24200.0,31.3282,31.3656,31.3001,31.3563,24200.0
2011-03-30 14:00:00,33.51,33.57,33.49,33.57,38000.0,31.3563,31.4124,31.3375,31.4124,38000.0
2011-03-30 14:30:00,33.57,33.63,33.55,33.59,26000.0,31.4124,31.4685,31.3937,31.4311,26000.0
2011-03-30 15:00:00,33.57,33.63,33.56,33.63,24200.0,31.4124,31.4685,31.403,31.4685,24200.0
2011-03-30 15:30:00,33.63,33.69,33.57,33.62,98600.0,31.4685,31.5247,31.4124,31.4592,98600.0
2011-03-31 09:30:00,33.37,33.41,33.16,33.23,113200.0,31.2252,31.2627,31.0287,31.0942,113200.0
2011-03-31 10:00:00,33.22,33.33,33.2,33.22,84600.0,31.0849,31.1878,31.0662,31.0849,84600.0
2011-03-31 10:30:00,33.24,33.58,33.24,33.56,69800.0,31.1036,31.4218,31.1036,31.403,69800.0
2011-03-31 11:00:00,33.54,33.58,33.44,33.47,31800.0,31.3843,31.4218,31.2908,31.3188,31800.0
2011-03-31 11:30:00,33.48,33.55,33.4,33.52,26800.0,31.3282,31.3937,31.2533,31.3656,26800.0
2011-03-31 12:00:00,33.52,33.7,33.52,33.69,48400.0,31.3656,31.534,31.3656,31.5247,48400.0
2011-03-31 12:30:00,33.71,33.74,33.66,33.73,17600.0,31.5434,31.5715,31.4966,31.5621,17600.0
2011-03-31 13:00:00,33.74,33.77,33.74,33.76,23800.0,31.5715,31.5995,31.5715,31.5902,23800.0
2011-03-31 13:30:00,33.76,33.79,33.74,33.75,24000.0,31.5902,31.6183,31.5715,31.5808,24000.0
2011-03-31 14:00:00,33.74,33.81,33.74,33.75,43400.0,31.5715,31.637,31.5715,31.5808,43400.0
2011-03-31 14:30:00,33.77,33.8,33.74,33.78,54800.0,31.5995,31.6276,31.5715,31.6089,54800.0
2011-03-31 15:00:00,33.77,33.91,33.75,33.9,46200.0,31.5995,31.7305,31.5808,31.7212,46200.0
2011-03-31 15:30:00,33.88,33.93,33.81,33.91,116800.0,31.7025,31.7493,31.637,31.7305,116800.0
2011-04-01 09:30:00,34.12,34.22,34.0,34.14,27600.0,31.927,32.0206,31.8148,31.9458,27600.0
2011-04-01 10:00:00,34.15,34.41,34.15,34.37,60000.0,31.9551,32.1984,31.9551,32.161,60000.0
2011-04-01 10:30:00,34.39,34.49,34.35,34.49,21600.0,32.1797,32.2733,32.1423,32.2733,21600.0
2011-04-01 11:00:00,34.49,34.57,34.42,34.54,38600.0,32.2733,32.3481,32.2078,32.3201,38600.0
2011-04-01 11:30:00,34.52,34.52,34.45,34.46,84200.0,32.3013,32.3013,32.2358,32.2452,84200.0
2011-04-01 12:00:00,34.45,34.47,34.44,34.47,56600.0,32.2358,32.2546,32.2265,32.2546,56600.0
2011-04-01 12:30:00,34.46,34.49,34.44,34.47,54800.0,32.2452,32.2733,32.2265,32.2546,54800.0
2011-04-01 13:00:00,34.48,34.48,34.27,34.37,74200.0,32.2639,32.2639,32.0674,32.161,74200.0
2011-04-01 13:30:00,34.37,34.44,34.37,34.38,33400.0,32.161,32.2265,32.161,32.1703,33400.0
2011-04-01 14:00:00,34.38,34.42,34.33,34.41,53200.0,32.1703,32.2078,32.1235,32.1984,53200.0
2011-04-01 14:30:00,34.4,34.41,34.18,34.2,56600.0,32.189,32.1984,31.9832,32.0019,56600.0
2011-04-01 15:00:00,34.2,34.2,34.0,34.06,98000.0,32.0019,32.0019,31.8148,31.8709,98000.0
2011-04-01 15:30:00,34.08,34.21,34.05,34.18,132400.0,31.8896,32.0113,31.8615,31.9832,132400.0
2011-04-04 09:30:00,34.21,34.72,34.21,34.65,72800.0,32.0113,32.4885,32.0113,32.423,72800.0
2011-04-04 10:00:00,34.67,34.74,34.55,34.63,94800.0,32.4417,32.5072,32.3294,32.4043,94800.0
2011-04-04 10:30:00,34.63,34.74,34.6,34.68,81600.0,32.4043,32.5072,32.3762,32.4511,81600.0
2011-04-04 11:00:00,34.69,34.99,34.68,34.99,66800.0,32.4604,32.7411,32.4511,32.7411,66800.0
2011-04-04 11:30:00,34.99,35.1,34.98,35.07,41400.0,32.7411,32.8441,32.7318,32.816,41400.0
2011-04-04 12:00:00,35.07,35.27,35.05,35.23,39600.0,32.816,33.0031,32.7973,32.9657,39600.0
2011-04-04 12:30:00,35.23,35.35,35.15,35.27,55400.0,32.9657,33.078,32.8908,33.0031,55400.0
2011-04-04 13:00:00,35.24,35.33,35.24,35.29,39000.0,32.9751,33.0593,32.9751,33.0218,39000.0
2011-04-04 13:30:00,35.29,35.29,35.14,35.24,53000.0,33.0218,33.0218,32.8815,32.9751,53000.0
2011-04-04 14:00:00,35.25,35.37,35.19,35.32,58600.0,32.9844,33.0967,32.9283,33.0499,58600.0
2011-04-04 14:30:00,35.32,35.35,35.27,35.34,76800.0,33.0499,33.078,33.0031,33.0686,76800.0
2011-04-04 15:00:00,35.33,35.5,35.28,35.49,104600.0,33.0593,33.2184,33.0125,33.209,104600.0
2011-04-04 15:30:00,35.49,35.6,35.41,35.58,190400.0,33.209,33.3119,33.1341,33.2932,190400.0
2011-04-05 09:30:00,35.47,35.74,35.3,35.3,114200.0,33.1903,33.4429,33.0312,33.0312,114200.0
2011-04-05 10:00:00,35.29,35.38,35.02,35.37,58800.0,33.0218,33.1061,32.7692,33.0967,58800.0
2011-04-05 10:30:00,35.35,35.38,35.24,35.24,39600.0,33.078,33.1061,32.9751,32.9751,39600.0
2011-04-05 11:00:00,35.23,35.26,35.07,35.1,121400.0,32.9657,32.9938,32.816,32.8441,121400.0
2011-04-05 11:30:00,35.1,35.26,35.09,35.24,43400.0,32.8441,32.9938,32.8347,32.9751,43400.0
2011-04-05 12:00:00,35.22,35.33,35.21,35.26,77800.0,32.9563,33.0593,32.947,32.9938,77800.0
2011-04-05 12:30:00,35.24,35.29,35.22,35.26,102600.0,32.9751,33.0218,32.9563,32.9938,102600.0
2011-04-05 13:00:00,35.26,35.3,35.24,35.26,69400.0,32.9938,33.0312,32.9751,32.9938,69400.0
2011-04-05 13:30:00,35.26,35.32,35.24,35.27,73400.0,32.9938,33.0499,32.9751,33.0031,73400.0
2011-04-05 14:00:00,35.27,35.31,35.22,35.25,162000.0,33.0031,33.0406,32.9563,32.9844,162000.0
2011-04-05 14:30:00,35.24,35.26,35.18,35.24,112200.0,32.9751,32.9938,32.9189,32.9751,112200.0
2011-04-05 15:00:00,35.24,35.27,35.2,35.24,111200.0,32.9751,33.0031,32.9376,32.9751,111200.0
2011-04-05 15:30:00,35.24,35.26,35.03,35.05,169800.0,32.9751,32.9938,32.7786,32.7973,169800.0
2011-04-06 09:30:00,35.32,35.77,34.9,34.95,65600.0,33.0499,33.471,32.6569,32.7037,65600.0
2011-04-06 10:00:00,34.96,35.1,34.69,34.69,39800.0,32.7131,32.8441,32.4604,32.4604,39800.0
2011-04-06 10:30:00,34.69,34.87,34.52,34.56,72000.0,32.4604,32.6288,32.3013,32.3388,72000.0
2011-04-06 11:00:00,34.55,34.55,34.45,34.52,92800.0,32.3294,32.3294,32.2358,32.3013,92800.0
2011-04-06 11:30:00,34.52,34.54,34.45,34.5,39200.0,32.3013,32.3201,32.2358,32.2826,39200.0
2011-04-06 12:00:00,34.49,34.54,34.48,34.49,64200.0,32.2733,32.3201,32.2639,32.2733,64200.0
2011-04-06 12:30:00,34.49,34.53,34.48,34.49,28800.0,32.2733,32.3107,32.2639,32.2733,28800.0
2011-04-06 13:00:00,34.49,34.59,34.49,34.57,19800.0,32.2733,32.3668,32.2733,32.3481,19800.0
2011-04-06 13:30:00,34.56,34.63,34.56,34.62,27400.0,32.3388,32.4043,32.3388,32.3949,27400.0
2011-04-06 14:00:00,34.62,34.65,34.6,34.63,49800.0,32.3949,32.423,32.3762,32.4043,49800.0
2011-04-06 14:30:00,34.63,34.71,34.63,34.7,28200.0,32.4043,32.4791,32.4043,32.4698,28200.0
2011-04-06 15:00:00,34.69,34.72,34.65,34.67,26800.0,32.4604,32.4885,32.423,32.4417,26800.0
2011-04-06 15:30:00,34.67,34.7,34.63,34.66,80600.0,32.4417,32.4698,32.4043,32.4323,80600.0
2011-04-07 09:30:00,34.62,35.07,34.54,34.97,45600.0,32.3949,32.816,32.3201,32.7224,45600.0
2011-04-07 10:00:00,34.95,34.99,34.88,34.88,46800.0,32.7037,32.7411,32.6382,32.6382,46800.0
2011-04-07 10:30:00,34.89,34.9,34.58,34.86,62000.0,32.6476,32.6569,32.3575,32.6195,62000.0
2011-04-07 11:00:00,34.87,34.98,34.79,34.8,54400.0,32.6288,32.7318,32.554,32.5633,54400.0
2011-04-07 11:30:00,34.83,34.86,34.58,34.86,45000.0,32.5914,32.6195,32.3575,32.6195,45000.0
2011-04-07 12:00:00,34.88,34.93,34.79,34.85,33000.0,32.6382,32.685,32.554,32.6101,33000.0
2011-04-07 12:30:00,34.87,35.09,34.87,35.09,19800.0,32.6288,32.8347,32.6288,32.8347,19800.0
2011-04-07 13:00:00,35.09,35.13,34.91,34.95,28000.0,32.8347,32.8721,32.6663,32.7037,28000.0
2011-04-07 13:30:00,34.92,35.04,34.85,34.94,22600.0,32.6756,32.7879,32.6101,32.6943,22600.0
2011-04-07 14:00:00,34.95,34.99,34.86,34.9,36200.0,32.7037,32.7411,32.6195,32.6569,36200.0
2011-04-07 14:30:00,34.88,35.04,34.85,35.01,41200.0,32.6382,32.7879,32.6101,32.7598,41200.0
2011-04-07 15:00:00,35.01,35.09,34.95,34.99,55600.0,32.7598,32.8347,32.7037,32.7411,55600.0
2011-04-07 15:30:00,34.99,35.08,34.9,34.97,110800.0,32.7411,32.8253,32.6569,32.7224,110800.0
2011-04-08 09:30:00,35.14,35.2,34.62,34.71,42200.0,32.8815,32.9376,32.3949,32.4791,42200.0
2011-04-08 10:00:00,34.71,34.71,34.5,34.5,70200.0,32.4791,32.4791,32.2826,32.2826,70200.0
2011-04-08 10:30:00,34.52,34.56,34.5,34.5,48200.0,32.3013,32.3388,32.2826,32.2826,48200.0
2011-04-08 11:00:00,34.5,34.51,34.3,34.33,46800.0,32.2826,32.292,32.0955,32.1235,46800.0
2011-04-08 11:30:00,34.27,34.37,34.15,34.17,48400.0,32.0674,32.161,31.9551,31.9738,48400.0
2011-04-08 12:00:00,34.17,34.3,34.17,34.27,19600.0,31.9738,32.0955,31.9738,32.0674,19600.0
2011-04-08 12:30:00,34.27,34.3,34.08,34.09,25200.0,32.0674,32.0955,31.8896,31.899,25200.0
2011-04-08 13:00:00,34.1,34.22,34.1,34.2,16400.0,31.9083,32.0206,31.9083,32.0019,16400.0
2011-04-08 13:30:00,34.2,34.22,34.09,34.1,21800.0,32.0019,32.0206,31.899,31.9083,21800.0
2011-04-08 14:00:00,34.1,34.12,33.79,33.84,57800.0,31.9083,31.927,31.6183,31.665,57800.0
2011-04-08 14:30:00,33.85,33.88,33.6,33.6,85600.0,31.6744,31.7025,31.4405,31.4405,85600.0
2011-04-08 15:00:00,33.6,33.82,33.6,33.79,81800.0,31.4405,31.6463,31.4405,31.6183,81800.0
2011-04-08 15:30:00,33.8,34.01,33.8,33.99,112200.0,31.6276,31.8241,31.6276,31.8054,112200.0
2011-04-11 09:30:00,34.05,34.13,33.77,33.89,42800.0,31.8615,31.9364,31.5995,31.7118,42800.0
2011-04-11 10:00:00,33.92,33.98,33.62,33.65,42600.0,31.7399,31.796,31.4592,31.4873,42600.0
2011-04-11 10:30:00,33.65,33.83,33.63,33.74,26800.0,31.4873,31.6557,31.4685,31.5715,26800.0
2011-04-11 11:00:00,33.71,33.9,33.71,33.83,137800.0,31.5434,31.7212,31.5434,31.6557,137800.0
2011-04-11 11:30:00,33.83,33.9,33.83,33.88,89000.0,31.6557,31.7212,31.6557,31.7025,89000.0
2011-04-11 12:00:00,33.88,33.9,33.73,33.88,40400.0,31.7025,31.7212,31.5621,31.7025,40400.0
2011-04-11 12:30:00,33.88,33.88,33.72,33.72,13600.0,31.7025,31.7025,31.5528,31.5528,13600.0
2011-04-11 13:00:00,33.73,33.77,33.69,33.75,17400.0,31.5621,31.5995,31.5247,31.5808,17400.0
2011-04-11 13:30:00,33.74,33.74,33.59,33.66,34400.0,31.5715,31.5715,31.4311,31.4966,34400.0
2011-04-11 14:00:00,33.65,33.68,33.63,33.66,21800.0,31.4873,31.5153,31.4685,31.4966,21800.0
2011-04-11 14:30:00,33.68,33.69,33.54,33.55,29600.0,31.5153,31.5247,31.3843,31.3937,29600.0
2011-04-11 15:00:00,33.56,33.56,33.44,33.49,43800.0,31.403,31.403,31.2908,31.3375,43800.0
2011-04-11 15:30:00,33.49,33.63,33.46,33.6,67800.0,31.3375,31.4685,31.3095,31.4405,67800.0
2011-04-12 09:30:00,33.42,33.6,33.15,33.24,44600.0,31.272,31.4405,31.0194,31.1036,44600.0
2011-04-12 10:00:00,33.25,33.32,33.08,33.26,31600.0,31.113,31.1785,30.9539,31.1223,31600.0
2011-04-12 10:30:00,33.27,33.31,33.18,33.25,57200.0,31.1317,31.1691,31.0475,31.113,57200.0
2011-04-12 11:00:00,33.24,33.35,33.24,33.32,28200.0,31.1036,31.2065,31.1036,31.1785,28200.0
2011-04-12 11:30:00,33.33,33.44,33.3,33.35,19000.0,31.1878,31.2908,31.1597,31.2065,19000.0
2011-04-12 12:00:00,33.4,33.47,33.35,33.39,22000.0,31.2533,31.3188,31.2065,31.244,22000.0
2011-04-12 12:30:00,33.39,33.47,33.38,33.42,14200.0,31.244,31.3188,31.2346,31.272,14200.0
2011-04-12 13:00:00,33.44,33.48,33.35,33.48,34000.0,31.2908,31.3282,31.2065,31.3282,34000.0
2011-04-12 13:30:00,33.49,33.6,33.44,33.55,18200.0,31.3375,31.4405,31.2908,31.3937,18200.0
2011-04-12 14:00:00,33.55,33.69,33.54,33.63,38400.0,31.3937,31.5247,31.3843,31.4685,38400.0
2011-04-12 14:30:00,33.63,33.64,33.48,33.48,22600.0,31.4685,31.4779,31.3282,31.3282,22600.0
2011-04-12 15:00:00,33.49,33.51,33.35,33.35,29400.0,31.3375,31.3563,31.2065,31.2065,29400.0
2011-04-12 15:30:00,33.35,33.49,33.33,33.44,78800.0,31.2065,31.3375,31.1878,31.2908,78800.0
2011-04-13 09:30:00,33.62,33.77,33.51,33.51,23400.0,31.4592,31.5995,31.3563,31.3563,23400.0
2011-04-13 10:00:00,33.47,33.61,33.45,33.58,11600.0,31.3188,31.4498,31.3001,31.4218,11600.0
2011-04-13 10:30:00,33.59,33.77,33.59,33.72,17400.0,31.4311,31.5995,31.4311,31.5528,17400.0
2011-04-13 11:00:00,33.73,33.73,33.63,33.68,39000.0,31.5621,31.5621,31.4685,31.5153,39000.0
2011-04-13 11:30:00,33.66,33.69,33.57,33.59,27200.0,31.4966,31.5247,31.4124,31.4311,27200.0
2011-04-13 12:00:00,33.56,33.7,33.56,33.62,19000.0,31.403,31.534,31.403,31.4592,19000.0
2011-04-13 12:30:00,33.6,33.6,33.46,33.5,21600.0,31.4405,31.4405,31.3095,31.3469,21600.0
2011-04-13 13:00:00,33.49,33.58,33.49,33.52,11200.0,31.3375,31.4218,31.3375,31.3656,11200.0
2011-04-13 13:30:00,33.51,33.56,33.44,33.49,8600.0,31.3563,31.403,31.2908,31.3375,8600.0
2011-04-13 14:00:00,33.51,33.67,33.49,33.63,55800.0,31.3563,31.506,31.3375,31.4685,55800.0
2011-04-13 14:30:00,33.63,33.74,33.57,33.69,35800.0,31.4685,31.5715,31.4124,31.5247,35800.0
2011-04-13 15:00:00,33.69,33.77,33.69,33.74,113400.0,31.5247,31.5995,31.5247,31.5715,113400.0
2011-04-13 15:30:00,33.73,33.73,33.63,33.67,104800.0,31.5621,31.5621,31.4685,31.506,104800.0
2011-04-14 09:30:00,33.51,33.77,33.44,33.72,66800.0,31.3563,31.5995,31.2908,31.5528,66800.0
2011-04-14 10:00:00,33.76,34.02,33.74,33.96,66600.0,31.5902,31.8335,31.5715,31.7773,66600.0
2011-04-14 10:30:00,33.98,34.08,33.87,33.89,28200.0,31.796,31.8896,31.6931,31.7118,28200.0
2011-04-14 11:00:00,33.9,33.98,33.74,33.74,26800.0,31.7212,31.796,31.5715,31.5715,26800.0
2011-04-14 11:30:00,33.79,33.83,33.75,33.83,15800.0,31.6183,31.6557,31.5808,31.6557,15800.0
2011-04-14 12:00:00,33.81,33.99,33.81,33.97,18800.0,31.637,31.8054,31.637,31.7867,18800.0
2011-04-14 12:30:00,33.98,34.04,33.93,34.0,19000.0,31.796,31.8522,31.7493,31.8148,19000.0
2011-04-14 13:00:00,33.99,33.99,33.77,33.86,25600.0,31.8054,31.8054,31.5995,31.6838,25600.0
2011-04-14 13:30:00,33.87,33.87,33.77,33.79,27800.0,31.6931,31.6931,31.5995,31.6183,27800.0
2011-04-14 14:00:00,33.77,33.93,33.77,33.87,17200.0,31.5995,31.7493,31.5995,31.6931,17200.0
2011-04-14 14:30:00,33.87,33.94,33.85,33.92,19400.0,31.6931,31.7586,31.6744,31.7399,19400.0
2011-04-14 15:00:00,33.92,34.04,33.91,33.96,33400.0,31.7399,31.8522,31.7305,31.7773,33400.0
2011-04-14 15:30:00,33.96,34.02,33.88,33.97,86400.0,31.7773,31.8335,31.7025,31.7867,86400.0
2011-04-15 09:30:00,33.94,34.02,33.81,34.0,23200.0,31.7586,31.8335,31.637,31.8148,23200.0
2011-04-15 10:00:00,34.04,34.12,33.9,33.96,22400.0,31.8522,31.927,31.7212,31.7773,22400.0
2011-04-15 10:30:00,33.99,33.99,33.82,33.91,12400.0,31.8054,31.8054,31.6463,31.7305,12400.0
2011-04-15 11:00:00,33.94,34.14,33.94,34.12,9600.0,31.7586,31.9458,31.7586,31.927,9600.0
2011-04-15 11:30:00,34.13,34.19,34.13,34.16,9800.0,31.9364,31.9925,31.9364,31.9645,9800.0
2011-04-15 12:00:00,34.14,34.27,34.13,34.19,13000.0,31.9458,32.0674,31.9364,31.9925,13000.0
2011-04-15 12:30:00,34.2,34.29,34.16,34.26,16600.0,32.0019,32.0861,31.9645,32.058,16600.0
2011-04-15 13:00:00,34.24,34.25,34.08,34.1,12600.0,32.0393,32.0487,31.8896,31.9083,12600.0
2011-04-15 13:30:00,34.1,34.13,34.09,34.13,9800.0,31.9083,31.9364,31.899,31.9364,9800.0
2011-04-15 14:00:00,34.13,34.17,34.09,34.11,49400.0,31.9364,31.9738,31.899,31.9177,49400.0
2011-04-15 14:30:00,34.1,34.13,34.07,34.13,28800.0,31.9083,31.9364,31.8803,31.9364,28800.0
2011-04-15 15:00:00,34.13,34.14,33.95,33.99,22800.0,31.9364,31.9458,31.768,31.8054,22800.0
2011-04-15 15:30:00,34.01,34.07,34.01,34.05,49200.0,31.8241,31.8803,31.8241,31.8615,49200.0
2011-04-18 09:30:00,33.61,33.61,33.24,33.52,64800.0,31.4498,31.4498,31.1036,31.3656,64800.0
2011-04-18 10:00:00,33.5,33.51,33.25,33.43,56000.0,31.3469,31.3563,31.113,31.2814,56000.0
2011-04-18 10:30:00,33.44,33.51,33.23,33.27,91600.0,31.2908,31.3563,31.0942,31.1317,91600.0
2011-04-18 11:00:00,33.25,33.32,33.2,33.25,26000.0,31.113,31.1785,31.0662,31.113,26000.0
2011-04-18 11:30:00,33.24,33.38,33.23,33.35,48400.0,31.1036,31.2346,31.0942,31.2065,48400.0
2011-04-18 12:00:00,33.35,33.39,33.34,33.38,56400.0,31.2065,31.244,31.1972,31.2346,56400.0
2011-04-18 12:30:00,33.38,33.39,33.29,33.3,57600.0,31.2346,31.244,31.1504,31.1597,57600.0
2011-04-18 13:00:00,33.31,33.34,33.28,33.33,49400.0,31.1691,31.1972,31.141,31.1878,49400.0
2011-04-18 13:30:00,33.31,33.48,33.29,33.45,48000.0,31.1691,31.3282,31.1504,31.3001,48000.0
2011-04-18 14:00:00,33.44,33.48,33.38,33.41,65800.0,31.2908,31.3282,31.2346,31.2627,65800.0
2011-04-18 14:30:00,33.42,33.6,33.42,33.49,63200.0,31.272,31.4405,31.272,31.3375,63200.0
2011-04-18 15:00:00,33.49,33.63,33.43,33.57,60200.0,31.3375,31.4685,31.2814,31.4124,60200.0
2011-04-18 15:30:00,33.58,33.63,33.29,33.4,136400.0,31.4218,31.4685,31.1504,31.2533,136400.0
2011-04-19 09:30:00,33.63,34.1,33.6,34.09,75000.0,31.4685,31.9083,31.4405,31.899,75000.0
2011-04-19 10:00:00,34.08,34.14,33.99,34.06,53400.0,31.8896,31.9458,31.8054,31.8709,53400.0
2011-04-19 10:30:00,34.05,34.24,33.98,34.15,82600.0,31.8615,32.0393,31.796,31.9551,82600.0
2011-04-19 11:00:00,34.14,34.16,33.99,34.02,56400.0,31.9458,31.9645,31.8054,31.8335,56400.0
2011-04-19 11:30:00,34.0,34.1,34.0,34.08,30600.0,31.8148,31.9083,31.8148,31.8896,30600.0
2011-04-19 12:00:00,34.08,34.11,34.0,34.1,69800.0,31.8896,31.9177,31.8148,31.9083,69800.0
2011-04-19 12:30:00,34.1,34.12,34.06,34.12,38200.0,31.9083,31.927,31.8709,31.927,38200.0
2011-04-19 13:00:00,34.12,34.37,34.07,34.35,61000.0,31.927,32.161,31.8803,32.1423,61000.0
2011-04-19 13:30:00,34.35,34.35,34.27,34.28,52600.0,32.1423,32.1423,32.0674,32.0768,52600.0
2011-04-19 14:00:00,34.28,34.38,34.21,34.33,53600.0,32.0768,32.1703,32.0113,32.1235,53600.0
2011-04-19 14:30:00,34.32,34.43,34.27,34.36,137200.0,32.1142,32.2171,32.0674,32.1516,137200.0
2011-04-19 15:00:00,34.35,34.45,34.33,34.4,110000.0,32.1423,32.2358,32.1235,32.189,110000.0
2011-04-19 15:30:00,34.4,34.74,34.39,34.69,174800.0,32.189,32.5072,32.1797,32.4604,174800.0
2011-04-20 09:30:00,35.1,35.75,34.85,34.88,348400.0,32.8441,33.4523,32.6101,32.6382,348400.0
2011-04-20 10:00:00,34.88,35.1,34.88,35.0,82200.0,32.6382,32.8441,32.6382,32.7505,82200.0
2011-04-20 10:30:00,35.0,35.01,34.62,34.65,61600.0,32.7505,32.7598,32.3949,32.423,61600.0
2011-04-20 11:00:00,34.63,34.63,34.47,34.52,63000.0,32.4043,32.4043,32.2546,32.3013,63000.0
2011-04-20 11:30:00,34.52,34.53,34.38,34.38,77600.0,32.3013,32.3107,32.1703,32.1703,77600.0
2011-04-20 12:00:00,34.4,34.54,34.4,34.44,34400.0,32.189,32.3201,32.189,32.2265,34400.0
2011-04-20 12:30:00,34.46,34.46,34.32,34.32,36000.0,32.2452,32.2452,32.1142,32.1142,36000.0
2011-04-20 13:00:00,34.33,34.33,34.14,34.19,24200.0,32.1235,32.1235,31.9458,31.9925,24200.0
2011-04-20 13:30:00,34.16,34.33,34.16,34.24,21800.0,31.9645,32.1235,31.9645,32.0393,21800.0
2011-04-20 14:00:00,34.24,34.3,34.09,34.29,37200.0,32.0393,32.0955,31.899,32.0861,37200.0
2011-04-20 14:30:00,34.29,34.72,34.29,34.52,76400.0,32.0861,32.4885,32.0861,32.3013,76400.0
2011-04-20 15:00:00,34.52,34.54,34.45,34.54,56000.0,32.3013,32.3201,32.2358,32.3201,56000.0
2011-04-20 15:30:00,34.55,34.59,34.46,34.56,126800.0,32.3294,32.3668,32.2452,32.3388,126800.0
2011-04-21 09:30:00,34.7,35.07,34.7,34.96,21400.0,32.4698,32.816,32.4698,32.7131,21400.0
2011-04-21 10:00:00,34.94,34.94,34.69,34.74,58800.0,32.6943,32.6943,32.4604,32.5072,58800.0
2011-04-21 10:30:00,34.74,34.81,34.68,34.79,53200.0,32.5072,32.5727,32.4511,32.554,53200.0
2011-04-21 11:00:00,34.8,34.85,34.63,34.7,66800.0,32.5633,32.6101,32.4043,32.4698,66800.0
2011-04-21 11:30:00,34.71,34.76,34.58,34.64,45800.0,32.4791,32.5259,32.3575,32.4136,45800.0
2011-04-21 12:00:00,34.63,34.67,34.58,34.62,25000.0,32.4043,32.4417,32.3575,32.3949,25000.0
2011-04-21 12:30:00,34.6,34.68,34.59,34.67,17200.0,32.3762,32.4511,32.3668,32.4417,17200.0
2011-04-21 13:00:00,34.68,34.72,34.66,34.72,21600.0,32.4511,32.4885,32.4323,32.4885,21600.0
2011-04-21 13:30:00,34.73,34.76,34.66,34.72,19400.0,32.4978,32.5259,32.4323,32.4885,19400.0
2011-04-21 14:00:00,34.72,34.79,34.65,34.77,31200.0,32.4885,32.554,32.423,32.5353,31200.0
2011-04-21 14:30:00,34.77,34.83,34.74,34.82,31600.0,32.5353,32.5914,32.5072,32.5821,31600.0
2011-04-21 15:00:00,34.82,34.88,34.82,34.85,41200.0,32.5821,32.6382,32.5821,32.6101,41200.0
2011-04-21 15:30:00,34.86,34.9,34.81,34.82,108000.0,32.6195,32.6569,32.5727,32.5821,108000.0
2011-04-25 09:30:00,34.91,34.91,34.68,34.76,59400.0,32.6663,32.6663,32.4511,32.5259,59400.0
2011-04-25 10:00:00,34.78,34.79,34.3,34.33,44600.0,32.5446,32.554,32.0955,32.1235,44600.0
2011-04-25 10:30:00,34.36,34.44,34.27,34.34,33000.0,32.1516,32.2265,32.0674,32.1329,33000.0
2011-04-25 11:00:00,34.34,34.37,34.2,34.27,31000.0,32.1329,32.161,32.0019,32.0674,31000.0
2011-04-25 11:30:00,34.26,34.31,34.21,34.29,31200.0,32.058,32.1048,32.0113,32.0861,31200.0
2011-04-25 12:00:00,34.29,34.45,34.28,34.39,32600.0,32.0861,32.2358,32.0768,32.1797,32600.0
2011-04-25 12:30:00,34.41,34.47,34.41,34.44,29200.0,32.1984,32.2546,32.1984,32.2265,29200.0
2011-04-25 13:00:00,34.43,34.71,34.43,34.69,54200.0,32.2171,32.4791,32.2171,32.4604,54200.0
2011-04-25 13:30:00,34.7,34.83,34.68,34.68,35400.0,32.4698,32.5914,32.4511,32.4511,35400.0
2011-04-25 14:00:00,34.68,34.9,34.68,34.88,42600.0,32.4511,32.6569,32.4511,32.6382,42600.0
2011-04-25 14:30:00,34.88,34.91,34.83,34.85,30200.0,32.6382,32.6663,32.5914,32.6101,30200.0
2011-04-25 15:00:00,34.85,34.85,34.66,34.73,57800.0,32.6101,32.6101,32.4323,32.4978,57800.0
2011-04-25 15:30:00,34.73,34.87,34.67,34.84,102400.0,32.4978,32.6288,32.4417,32.6008,102400.0
2011-04-26 09:30:00,34.7,35.58,34.62,35.4,220000.0,32.4698,33.2932,32.3949,33.1248,220000.0
2011-04-26 10:00:00,35.41,35.65,35.24,35.45,94000.0,33.1341,33.3587,32.9751,33.1716,94000.0
2011-04-26 10:30:00,35.47,35.67,35.44,35.52,78000.0,33.1903,33.3774,33.1622,33.2371,78000.0
2011-04-26 11:00:00,35.51,35.73,35.38,35.46,66800.0,33.2277,33.4336,33.1061,33.1809,66800.0
2011-04-26 11:30:00,35.47,35.63,35.37,35.63,21800.0,33.1903,33.34,33.0967,33.34,21800.0
2011-04-26 12:00:00,35.63,35.63,35.43,35.48,30600.0,33.34,33.34,33.1528,33.1996,30600.0
2011-04-26 12:30:00,35.49,35.67,35.44,35.45,25800.0,33.209,33.3774,33.1622,33.1716,25800.0
2011-04-26 13:00:00,35.46,35.65,35.38,35.64,30800.0,33.1809,33.3587,33.1061,33.3494,30800.0
2011-04-26 13:30:00,35.63,35.63,35.45,35.49,64200.0,33.34,33.34,33.1716,33.209,64200.0
2011-04-26 14:00:00,35.49,35.52,35.43,35.47,30000.0,33.209,33.2371,33.1528,33.1903,30000.0
2011-04-26 14:30:00,35.48,35.5,35.31,35.34,68400.0,33.1996,33.2184,33.0406,33.0686,68400.0
2011-04-26 15:00:00,35.34,35.38,35.29,35.3,58800.0,33.0686,33.1061,33.0218,33.0312,58800.0
2011-04-26 15:30:00,35.3,35.44,35.27,35.38,118800.0,33.0312,33.1622,33.0031,33.1061,118800.0
2011-04-27 09:30:00,35.35,35.52,34.96,35.2,45800.0,33.078,33.2371,32.7131,32.9376,45800.0
2011-04-27 10:00:00,35.2,35.2,34.9,34.96,123800.0,32.9376,32.9376,32.6569,32.7131,123800.0
2011-04-27 10:30:00,34.93,35.02,34.85,34.97,33400.0,32.685,32.7692,32.6101,32.7224,33400.0
2011-04-27 11:00:00,34.97,35.09,34.94,35.09,17800.0,32.7224,32.8347,32.6943,32.8347,17800.0
2011-04-27 11:30:00,35.1,35.23,35.04,35.21,19000.0,32.8441,32.9657,32.7879,32.947,19000.0
2011-04-27 12:00:00,35.2,35.32,35.15,35.15,26000.0,32.9376,33.0499,32.8908,32.8908,26000.0
2011-04-27 12:30:00,35.13,35.14,35.05,35.09,63000.0,32.8721,32.8815,32.7973,32.8347,63000.0
2011-04-27 13:00:00,35.09,35.1,35.01,35.03,25200.0,32.8347,32.8441,32.7598,32.7786,25200.0
2011-04-27 13:30:00,35.01,35.24,35.0,35.23,25800.0,32.7598,32.9751,32.7505,32.9657,25800.0
2011-04-27 14:00:00,35.23,35.32,35.1,35.11,151600.0,32.9657,33.0499,32.8441,32.8534,151600.0
2011-04-27 14:30:00,35.1,35.47,35.1,35.45,46400.0,32.8441,33.1903,32.8441,33.1716,46400.0
2011-04-27 15:00:00,35.45,35.59,35.45,35.56,68400.0,33.1716,33.3026,33.1716,33.2745,68400.0
2011-04-27 15:30:00,35.56,35.77,35.55,35.74,186600.0,33.2745,33.471,33.2651,33.4429,186600.0
2011-04-28 09:30:00,35.66,36.22,35.66,36.14,68800.0,33.3681,33.8921,33.3681,33.8172,68800.0
2011-04-28 10:00:00,36.1,36.13,35.85,35.97,51400.0,33.7798,33.8079,33.5459,33.6581,51400.0
2011-04-28 10:30:00,35.97,36.02,35.92,35.99,29600.0,33.6581,33.7049,33.6114,33.6769,29600.0
2011-04-28 11:00:00,36.0,36.01,35.9,35.95,31200.0,33.6862,33.6956,33.5926,33.6394,31200.0
2011-04-28 11:30:00,35.95,35.95,35.7,35.82,27400.0,33.6394,33.6394,33.4055,33.5178,27400.0
2011-04-28 12:00:00,35.81,35.97,35.76,35.96,17400.0,33.5084,33.6581,33.4616,33.6488,17400.0
2011-04-28 12:30:00,35.94,35.94,35.79,35.88,22200.0,33.6301,33.6301,33.4897,33.5739,22200.0
2011-04-28 13:00:00,35.86,35.86,35.7,35.79,35200.0,33.5552,33.5552,33.4055,33.4897,35200.0
2011-04-28 13:30:00,35.78,35.78,35.68,35.73,24600.0,33.4804,33.4804,33.3868,33.4336,24600.0
2011-04-28 14:00:00,35.74,35.79,35.7,35.76,33000.0,33.4429,33.4897,33.4055,33.4616,33000.0
2011-04-28 14:30:00,35.77,35.87,35.76,35.83,25000.0,33.471,33.5646,33.4616,33.5271,25000.0
2011-04-28 15:00:00,35.81,35.83,35.75,35.83,34000.0,33.5084,33.5271,33.4523,33.5271,34000.0
2011-04-28 15:30:00,35.82,35.92,35.77,35.81,109200.0,33.5178,33.6114,33.471,33.5084,109200.0
2011-04-29 09:30:00,35.87,35.87,35.4,35.68,42400.0,33.5646,33.5646,33.1248,33.3868,42400.0
2011-04-29 10:00:00,35.68,35.71,35.38,35.4,114800.0,33.3868,33.4149,33.1061,33.1248,114800.0
2011-04-29 10:30:00,35.4,35.51,35.37,35.48,70800.0,33.1248,33.2277,33.0967,33.1996,70800.0
2011-04-29 11:00:00,35.49,35.51,35.43,35.48,48000.0,33.209,33.2277,33.1528,33.1996,48000.0
2011-04-29 11:30:00,35.45,35.54,35.45,35.51,55000.0,33.1716,33.2558,33.1716,33.2277,55000.0
2011-04-29 12:00:00,35.52,35.58,35.45,35.56,71200.0,33.2371,33.2932,33.1716,33.2745,71200.0
2011-04-29 12:30:00,35.57,35.65,35.54,35.63,74400.0,33.2839,33.3587,33.2558,33.34,74400.0
2011-04-29 13:00:00,35.63,35.8,35.63,35.77,40800.0,33.34,33.4991,33.34,33.471,40800.0
2011-04-29 13:30:00,35.77,35.8,35.73,35.76,22400.0,33.471,33.4991,33.4336,33.4616,22400.0
2011-04-29 14:00:00,35.74,35.79,35.73,35.73,56200.0,33.4429,33.4897,33.4336,33.4336,56200.0
2011-04-29 14:30:00,35.74,35.77,35.73,35.74,57800.0,33.4429,33.471,33.4336,33.4429,57800.0
2011-04-29 15:00:00,35.72,35.73,35.63,35.65,63600.0,33.4242,33.4336,33.34,33.3587,63600.0
2011-04-29 15:30:00,35.65,35.72,35.57,35.68,130400.0,33.3587,33.4242,33.2839,33.3868,130400.0
2011-05-02 09:30:00,35.85,36.09,35.66,35.86,29200.0,33.5459,33.7704,33.3681,33.5552,29200.0
2011-05-02 10:00:00,35.88,35.9,35.67,35.82,52800.0,33.5739,33.5926,33.3774,33.5178,52800.0
2011-05-02 10:30:00,35.8,35.82,35.69,35.69,32600.0,33.4991,33.5178,33.3961,33.3961,32600.0
2011-05-02 11:00:00,35.71,35.77,35.63,35.66,55200.0,33.4149,33.471,33.34,33.3681,55200.0
2011-05-02 11:30:00,35.66,35.67,35.6,35.63,23800.0,33.3681,33.3774,33.3119,33.34,23800.0
2011-05-02 12:00:00,35.66,35.69,35.48,35.48,33400.0,33.3681,33.3961,33.1996,33.1996,33400.0
2011-05-02 12:30:00,35.48,35.61,35.47,35.55,23800.0,33.1996,33.3213,33.1903,33.2651,23800.0
2011-05-02 13:00:00,35.57,35.68,35.51,35.68,21200.0,33.2839,33.3868,33.2277,33.3868,21200.0
2011-05-02 13:30:00,35.69,35.84,35.68,35.74,69200.0,33.3961,33.5365,33.3868,33.4429,69200.0
2011-05-02 14:00:00,35.78,35.83,35.73,35.77,25400.0,33.4804,33.5271,33.4336,33.471,25400.0
2011-05-02 14:30:00,35.79,35.81,35.72,35.74,35600.0,33.4897,33.5084,33.4242,33.4429,35600.0
2011-05-02 15:00:00,35.74,35.83,35.67,35.69,44200.0,33.4429,33.5271,33.3774,33.3961,44200.0
2011-05-02 15:30:00,35.69,35.73,35.62,35.68,109200.0,33.3961,33.4336,33.3306,33.3868,109200.0
2011-05-03 09:30:00,35.57,35.61,35.34,35.52,31000.0,33.2839,33.3213,33.0686,33.2371,31000.0
2011-05-03 10:00:00,35.52,35.56,35.24,35.35,44000.0,33.2371,33.2745,32.9751,33.078,44000.0
2011-05-03 10:30:00,35.35,35.35,35.19,35.26,66400.0,33.078,33.078,32.9283,32.9938,66400.0
2011-05-03 11:00:00,35.27,35.45,35.22,35.38,32200.0,33.0031,33.1716,32.9563,33.1061,32200.0
2011-05-03 11:30:00,35.4,35.46,35.32,35.35,27800.0,33.1248,33.1809,33.0499,33.078,27800.0
2011-05-03 12:00:00,35.35,35.39,35.33,35.33,25200.0,33.078,33.1154,33.0593,33.0593,25200.0
2011-05-03 12:30:00,35.33,35.37,35.24,35.35,39600.0,33.0593,33.0967,32.9751,33.078,39600.0
2011-05-03 13:00:00,35.35,35.4,35.29,35.3,26800.0,33.078,33.1248,33.0218,33.0312,26800.0
2011-05-03 13:30:00,35.3,35.47,35.3,35.47,62600.0,33.0312,33.1903,33.0312,33.1903,62600.0
2011-05-03 14:00:00,35.47,35.47,35.3,35.41,60200.0,33.1903,33.1903,33.0312,33.1341,60200.0
2011-05-03 14:30:00,35.44,35.5,35.35,35.4,47400.0,33.1622,33.2184,33.078,33.1248,47400.0
2011-05-03 15:00:00,35.41,35.55,35.41,35.52,44600.0,33.1341,33.2651,33.1341,33.2371,44600.0
2011-05-03 15:30:00,35.52,35.54,35.43,35.48,215600.0,33.2371,33.2558,33.1528,33.1996,215600.0
2011-05-04 09:30:00,35.42,35.47,34.95,34.98,38000.0,33.1435,33.1903,32.7037,32.7318,38000.0
2011-05-04 10:00:00,34.97,34.97,34.63,34.78,38600.0,32.7224,32.7224,32.4043,32.5446,38600.0
2011-05-04 10:30:00,34.79,34.82,34.61,34.66,27200.0,32.554,32.5821,32.3856,32.4323,27200.0
2011-05-04 11:00:00,34.67,34.74,34.4,34.45,34600.0,32.4417,32.5072,32.189,32.2358,34600.0
2011-05-04 11:30:00,34.47,34.49,34.27,34.38,28800.0,32.2546,32.2733,32.0674,32.1703,28800.0
2011-05-04 12:00:00,34.38,34.4,34.12,34.13,41400.0,32.1703,32.189,31.927,31.9364,41400.0
2011-05-04 12:30:00,34.13,34.27,34.12,34.26,43800.0,31.9364,32.0674,31.927,32.058,43800.0
2011-05-04 13:00:00,34.26,34.29,34.19,34.23,39400.0,32.058,32.0861,31.9925,32.03,39400.0
2011-05-04 13:30:00,34.26,34.4,34.26,34.39,24200.0,32.058,32.189,32.058,32.1797,24200.0
2011-05-04 14:00:00,34.38,34.48,34.29,34.47,43200.0,32.1703,32.2639,32.0861,32.2546,43200.0
2011-05-04 14:30:00,34.48,34.5,34.36,34.36,28800.0,32.2639,32.2826,32.1516,32.1516,28800.0
2011-05-04 15:00:00,34.38,34.41,34.3,34.37,44400.0,32.1703,32.1984,32.0955,32.161,44400.0
2011-05-04 15:30:00,34.38,34.4,34.27,34.3,100600.0,32.1703,32.189,32.0674,32.0955,100600.0
2011-05-05 09:30:00,34.12,34.17,33.64,34.13,45400.0,31.927,31.9738,31.4779,31.9364,45400.0
2011-05-05 10:00:00,34.09,34.34,34.09,34.17,36400.0,31.899,32.1329,31.899,31.9738,36400.0
2011-05-05 10:30:00,34.15,34.23,34.1,34.16,46800.0,31.9551,32.03,31.9083,31.9645,46800.0
2011-05-05 11:00:00,34.15,34.21,34.01,34.21,30600.0,31.9551,32.0113,31.8241,32.0113,30600.0
2011-05-05 11:30:00,34.24,34.49,34.19,34.47,19800.0,32.0393,32.2733,31.9925,32.2546,19800.0
2011-05-05 12:00:00,34.48,34.67,34.43,34.45,16600.0,32.2639,32.4417,32.2171,32.2358,16600.0
2011-05-05 12:30:00,34.42,34.42,34.24,34.29,18800.0,32.2078,32.2078,32.0393,32.0861,18800.0
2011-05-05 13:00:00,34.32,34.44,34.24,34.38,13600.0,32.1142,32.2265,32.0393,32.1703,13600.0
2011-05-05 13:30:00,34.38,34.38,34.24,34.38,13200.0,32.1703,32.1703,32.0393,32.1703,13200.0
2011-05-05 14:00:00,34.38,34.46,34.3,34.46,17600.0,32.1703,32.2452,32.0955,32.2452,17600.0
2011-05-05 14:30:00,34.46,34.57,34.36,34.37,24200.0,32.2452,32.3481,32.1516,32.161,24200.0
2011-05-05 15:00:00,34.37,34.38,33.9,33.95,47600.0,32.161,32.1703,31.7212,31.768,47600.0
2011-05-05 15:30:00,33.95,34.27,33.93,34.13,84000.0,31.768,32.0674,31.7493,31.9364,84000.0
2011-05-06 09:30:00,34.54,34.9,34.35,34.36,40800.0,32.3201,32.6569,32.1423,32.1516,40800.0
2011-05-06 10:00:00,34.38,34.56,34.38,34.55,37600.0,32.1703,32.3388,32.1703,32.3294,37600.0
2011-05-06 10:30:00,34.51,34.52,34.44,34.45,49400.0,32.292,32.3013,32.2265,32.2358,49400.0
2011-05-06 11:00:00,34.48,34.68,34.46,34.6,49800.0,32.2639,32.4511,32.2452,32.3762,49800.0
2011-05-06 11:30:00,34.62,34.67,34.48,34.53,23200.0,32.3949,32.4417,32.2639,32.3107,23200.0
2011-05-06 12:00:00,34.55,34.58,34.37,34.38,27000.0,32.3294,32.3575,32.161,32.1703,27000.0
2011-05-06 12:30:00,34.4,34.47,34.27,34.36,39200.0,32.189,32.2546,32.0674,32.1516,39200.0
2011-05-06 13:00:00,34.39,34.42,34.21,34.24,18200.0,32.1797,32.2078,32.0113,32.0393,18200.0
2011-05-06 13:30:00,34.28,34.43,34.28,34.35,21400.0,32.0768,32.2171,32.0768,32.1423,21400.0
2011-05-06 14:00:00,34.34,34.42,34.28,34.28,16400.0,32.1329,32.2078,32.0768,32.0768,16400.0
2011-05-06 14:30:00,34.27,34.27,34.13,34.2,23800.0,32.0674,32.0674,31.9364,32.0019,23800.0
2011-05-06 15:00:00,34.18,34.35,34.18,34.24,22000.0,31.9832,32.1423,31.9832,32.0393,22000.0
2011-05-06 15:30:00,34.24,34.45,34.23,34.29,62600.0,32.0393,32.2358,32.03,32.0861,62600.0
2011-05-09 09:30:00,34.35,34.77,34.33,34.62,35800.0,32.1423,32.5353,32.1235,32.3949,35800.0
2011-05-09 10:00:00,34.59,34.79,34.52,34.63,45800.0,32.3668,32.554,32.3013,32.4043,45800.0
2011-05-09 10:30:00,34.6,34.71,34.56,34.68,19800.0,32.3762,32.4791,32.3388,32.4511,19800.0
2011-05-09 11:00:00,34.69,34.83,34.65,34.67,13800.0,32.4604,32.5914,32.423,32.4417,13800.0
2011-05-09 11:30:00,34.69,34.77,34.56,34.66,50000.0,32.4604,32.5353,32.3388,32.4323,50000.0
2011-05-09 12:00:00,34.65,34.76,34.65,34.66,66000.0,32.423,32.5259,32.423,32.4323,66000.0
2011-05-09 12:30:00,34.67,34.71,34.63,34.64,61600.0,32.4417,32.4791,32.4043,32.4136,61600.0
2011-05-09 13:00:00,34.65,34.66,34.58,34.59,26200.0,32.423,32.4323,32.3575,32.3668,26200.0
2011-05-09 13:30:00,34.59,34.64,34.59,34.59,12000.0,32.3668,32.4136,32.3668,32.3668,12000.0
2011-05-09 14:00:00,34.59,34.64,34.57,34.57,20600.0,32.3668,32.4136,32.3481,32.3481,20600.0
2011-05-09 14:30:00,34.59,34.64,34.53,34.56,36400.0,32.3668,32.4136,32.3107,32.3388,36400.0
2011-05-09 15:00:00,34.55,34.63,34.52,34.52,32000.0,32.3294,32.4043,32.3013,32.3013,32000.0
2011-05-09 15:30:00,34.52,34.54,34.42,34.47,93000.0,32.3013,32.3201,32.2078,32.2546,93000.0
2011-05-10 09:30:00,34.73,34.96,34.65,34.96,15600.0,32.4978,32.7131,32.423,32.7131,15600.0
2011-05-10 10:00:00,34.92,34.97,34.78,34.79,32800.0,32.6756,32.7224,32.5446,32.554,32800.0
2011-05-10 10:30:00,34.85,34.87,34.73,34.78,43800.0,32.6101,32.6288,32.4978,32.5446,43800.0
2011-05-10 11:00:00,34.78,34.79,34.62,34.67,28400.0,32.5446,32.554,32.3949,32.4417,28400.0
2011-05-10 11:30:00,34.66,34.77,34.66,34.73,17600.0,32.4323,32.5353,32.4323,32.4978,17600.0
2011-05-10 12:00:00,34.73,34.81,34.72,34.72,25400.0,32.4978,32.5727,32.4885,32.4885,25400.0
2011-05-10 12:30:00,34.76,34.81,34.72,34.75,21400.0,32.5259,32.5727,32.4885,32.5166,21400.0
2011-05-10 13:00:00,34.72,34.77,34.7,34.76,20200.0,32.4885,32.5353,32.4698,32.5259,20200.0
2011-05-10 13:30:00,34.75,34.79,34.73,34.76,27000.0,32.5166,32.554,32.4978,32.5259,27000.0
2011-05-10 14:00:00,34.77,34.81,34.74,34.78,22400.0,32.5353,32.5727,32.5072,32.5446,22400.0
2011-05-10 14:30:00,34.79,34.85,34.77,34.83,52200.0,32.554,32.6101,32.5353,32.5914,52200.0
2011-05-10 15:00:00,34.82,35.07,34.82,35.0,47400.0,32.5821,32.816,32.5821,32.7505,47400.0
2011-05-10 15:30:00,34.99,35.02,34.87,34.88,195600.0,32.7411,32.7692,32.6288,32.6382,195600.0
2011-05-11 09:30:00,34.84,34.84,34.59,34.74,43800.0,32.6008,32.6008,32.3668,32.5072,43800.0
2011-05-11 10:00:00,34.7,34.71,34.49,34.51,19600.0,32.4698,32.4791,32.2733,32.292,19600.0
2011-05-11 10:30:00,34.48,34.49,34.36,34.45,26000.0,32.2639,32.2733,32.1516,32.2358,26000.0
2011-05-11 11:00:00,34.46,34.49,34.42,34.49,8200.0,32.2452,32.2733,32.2078,32.2733,8200.0
2011-05-11 11:30:00,34.49,34.52,34.29,34.31,17000.0,32.2733,32.3013,32.0861,32.1048,17000.0
2011-05-11 12:00:00,34.32,34.32,33.99,34.11,33600.0,32.1142,32.1142,31.8054,31.9177,33600.0
2011-05-11 12:30:00,34.1,34.22,34.09,34.19,17800.0,31.9083,32.0206,31.899,31.9925,17800.0
2011-05-11 13:00:00,34.19,34.24,34.11,34.12,18600.0,31.9925,32.0393,31.9177,31.927,18600.0
2011-05-11 13:30:00,34.1,34.13,33.92,33.97,49400.0,31.9083,31.9364,31.7399,31.7867,49400.0
2011-05-11 14:00:00,34.01,34.07,33.99,34.01,12400.0,31.8241,31.8803,31.8054,31.8241,12400.0
2011-05-11 14:30:00,34.01,34.14,34.0,34.09,51200.0,31.8241,31.9458,31.8148,31.899,51200.0
2011-05-11 15:00:00,34.08,34.2,34.08,34.17,103800.0,31.8896,32.0019,31.8896,31.9738,103800.0
2011-05-11 15:30:00,34.19,34.22,34.04,34.18,75800.0,31.9925,32.0206,31.8522,31.9832,75800.0
2011-05-12 09:30:00,34.02,34.17,33.6,33.68,32600.0,31.8335,31.9738,31.4405,31.5153,32600.0
2011-05-12 10:00:00,33.67,34.12,33.67,33.97,28000.0,31.506,31.927,31.506,31.7867,28000.0
2011-05-12 10:30:00,33.97,33.99,33.84,33.9,23800.0,31.7867,31.8054,31.665,31.7212,23800.0
2011-05-12 11:00:00,33.9,34.22,33.89,34.16,28800.0,31.7212,32.0206,31.7118,31.9645,28800.0
2011-05-12 11:30:00,34.16,34.33,34.16,34.27,63800.0,31.9645,32.1235,31.9645,32.0674,63800.0
2011-05-12 12:00:00,34.26,34.3,34.2,34.3,9800.0,32.058,32.0955,32.0019,32.0955,9800.0
2011-05-12 12:30:00,34.27,34.3,34.22,34.26,10200.0,32.0674,32.0955,32.0206,32.058,10200.0
2011-05-12 13:00:00,34.29,34.35,34.23,34.28,63000.0,32.0861,32.1423,32.03,32.0768,63000.0
2011-05-12 13:30:00,34.28,34.32,34.16,34.16,38200.0,32.0768,32.1142,31.9645,31.9645,38200.0
2011-05-12 14:00:00,34.17,34.2,34.05,34.07,19200.0,31.9738,32.0019,31.8615,31.8803,19200.0
2011-05-12 14:30:00,34.08,34.23,34.05,34.14,21600.0,31.8896,32.03,31.8615,31.9458,21600.0
2011-05-12 15:00:00,34.12,34.24,34.08,34.2,23600.0,31.927,32.0393,31.8896,32.0019,23600.0
2011-05-12 15:30:00,34.2,34.24,34.15,34.2,50200.0,32.0019,32.0393,31.9551,32.0019,50200.0
2011-05-13 09:30:00,34.26,34.35,34.01,34.02,21400.0,32.0628,32.1471,31.8289,31.8382,21400.0
2011-05-13 10:00:00,34.01,34.03,33.76,33.81,35800.0,31.8289,31.8476,31.5949,31.6417,35800.0
2011-05-13 10:30:00,33.81,33.95,33.8,33.86,22000.0,31.6417,31.7727,31.6323,31.6885,22000.0
2011-05-13 11:00:00,33.85,33.85,33.51,33.57,17800.0,31.6791,31.6791,31.3609,31.4171,17800.0
2011-05-13 11:30:00,33.56,33.66,33.45,33.46,32600.0,31.4077,31.5013,31.3048,31.3142,32600.0
2011-05-13 12:00:00,33.44,33.49,33.15,33.24,32800.0,31.2954,31.3422,31.024,31.1083,32800.0
2011-05-13 12:30:00,33.27,33.38,33.27,33.32,12200.0,31.1363,31.2393,31.1363,31.1831,12200.0
2011-05-13 13:00:00,33.32,33.38,33.32,33.37,31000.0,31.1831,31.2393,31.1831,31.2299,31000.0
2011-05-13 13:30:00,33.37,33.43,33.34,33.39,47400.0,31.2299,31.2861,31.2018,31.2486,47400.0
2011-05-13 14:00:00,33.41,33.48,33.36,33.38,61000.0,31.2674,31.3329,31.2206,31.2393,61000.0
2011-05-13 14:30:00,33.38,33.4,33.35,33.38,47000.0,31.2393,31.258,31.2112,31.2393,47000.0
2011-05-13 15:00:00,33.38,33.48,33.37,33.4,83000.0,31.2393,31.3329,31.2299,31.258,83000.0
2011-05-13 15:30:00,33.41,33.44,33.35,33.38,117600.0,31.2674,31.2954,31.2112,31.2393,117600.0
2011-05-16 09:30:00,33.24,33.35,32.95,33.05,24800.0,31.1083,31.2112,30.8369,30.9304,24800.0
2011-05-16 10:00:00,33.07,33.16,33.07,33.13,31800.0,30.9492,31.0334,30.9492,31.0053,31800.0
2011-05-16 10:30:00,33.1,33.36,33.1,33.36,45800.0,30.9772,31.2206,30.9772,31.2206,45800.0
2011-05-16 11:00:00,33.37,33.47,33.34,33.34,49000.0,31.2299,31.3235,31.2018,31.2018,49000.0
2011-05-16 11:30:00,33.34,33.39,33.33,33.37,21000.0,31.2018,31.2486,31.1925,31.2299,21000.0
2011-05-16 12:00:00,33.35,33.41,33.29,33.4,16400.0,31.2112,31.2674,31.1551,31.258,16400.0
2011-05-16 12:30:00,33.41,33.41,33.32,33.34,12200.0,31.2674,31.2674,31.1831,31.2018,12200.0
2011-05-16 13:00:00,33.32,33.37,33.29,33.36,16600.0,31.1831,31.2299,31.1551,31.2206,16600.0
2011-05-16 13:30:00,33.38,33.42,33.32,33.41,12400.0,31.2393,31.2767,31.1831,31.2674,12400.0
2011-05-16 14:00:00,33.39,33.5,33.3,33.3,23600.0,31.2486,31.3516,31.1644,31.1644,23600.0
2011-05-16 14:30:00,33.33,33.33,33.18,33.22,27800.0,31.1925,31.1925,31.0521,31.0895,27800.0
2011-05-16 15:00:00,33.24,33.34,33.23,33.24,27400.0,31.1083,31.2018,31.0989,31.1083,27400.0
2011-05-16 15:30:00,33.24,33.27,33.1,33.13,54600.0,31.1083,31.1363,30.9772,31.0053,54600.0
2011-05-17 09:30:00,33.02,33.1,32.87,32.97,28000.0,30.9024,30.9772,30.762,30.8556,28000.0
2011-05-17 10:00:00,32.94,33.01,32.77,32.95,22000.0,30.8275,30.893,30.6684,30.8369,22000.0
2011-05-17 10:30:00,32.94,32.95,32.61,32.61,33800.0,30.8275,30.8369,30.5187,30.5187,33800.0
2011-05-17 11:00:00,32.64,32.64,32.43,32.52,33000.0,30.5467,30.5467,30.3502,30.4344,33000.0
2011-05-17 11:30:00,32.55,32.57,32.35,32.42,28000.0,30.4625,30.4812,30.2753,30.3408,28000.0
2011-05-17 12:00:00,32.44,32.49,32.4,32.45,193000.0,30.3596,30.4064,30.3221,30.3689,193000.0
2011-05-17 12:30:00,32.44,32.56,32.38,32.42,15800.0,30.3596,30.4719,30.3034,30.3408,15800.0
2011-05-17 13:00:00,32.48,32.63,32.43,32.63,23800.0,30.397,30.5374,30.3502,30.5374,23800.0
2011-05-17 13:30:00,32.62,32.72,32.59,32.72,31000.0,30.528,30.6216,30.4999,30.6216,31000.0
2011-05-17 14:00:00,32.71,32.81,32.54,32.68,35200.0,30.6123,30.7058,30.4532,30.5842,35200.0
2011-05-17 14:30:00,32.67,32.76,32.59,32.76,25400.0,30.5748,30.659,30.4999,30.659,25400.0
2011-05-17 15:00:00,32.75,32.82,32.73,32.77,24600.0,30.6497,30.7152,30.631,30.6684,24600.0
2011-05-17 15:30:00,32.77,32.84,32.71,32.77,72600.0,30.6684,30.7339,30.6123,30.6684,72600.0
2011-05-18 09:30:00,32.79,32.84,32.59,32.78,15000.0,30.6871,30.7339,30.4999,30.6778,15000.0
2011-05-18 10:00:00,32.77,33.13,32.74,33.13,20200.0,30.6684,31.0053,30.6403,31.0053,20200.0
2011-05-18 10:30:00,33.19,33.3,33.19,33.24,15000.0,31.0615,31.1644,31.0615,31.1083,15000.0
2011-05-18 11:00:00,33.24,33.3,33.17,33.18,37000.0,31.1083,31.1644,31.0427,31.0521,37000.0
2011-05-18 11:30:00,33.17,33.29,33.17,33.29,16000.0,31.0427,31.1551,31.0427,31.1551,16000.0
2011-05-18 12:00:00,33.29,33.3,33.17,33.18,15000.0,31.1551,31.1644,31.0427,31.0521,15000.0
2011-05-18 12:30:00,33.18,33.24,33.17,33.24,16800.0,31.0521,31.1083,31.0427,31.1083,16800.0
2011-05-18 13:00:00,33.21,33.3,33.16,33.24,49000.0,31.0802,31.1644,31.0334,31.1083,49000.0
2011-05-18 13:30:00,33.28,33.47,33.25,33.47,20800.0,31.1457,31.3235,31.1176,31.3235,20800.0
2011-05-18 14:00:00,33.45,33.6,33.4,33.52,32600.0,31.3048,31.4452,31.258,31.3703,32600.0
2011-05-18 14:30:00,33.52,33.54,33.38,33.41,18600.0,31.3703,31.389,31.2393,31.2674,18600.0
2011-05-18 15:00:00,33.4,33.59,33.4,33.57,47200.0,31.258,31.4358,31.258,31.4171,47200.0
2011-05-18 15:30:00,33.58,33.61,33.5,33.54,76600.0,31.4265,31.4545,31.3516,31.389,76600.0
2011-05-19 09:30:00,33.73,33.99,33.63,33.87,34600.0,31.5668,31.8102,31.4732,31.6979,34600.0
2011-05-19 10:00:00,33.83,33.95,33.64,33.84,29200.0,31.6604,31.7727,31.4826,31.6698,29200.0
2011-05-19 10:30:00,33.84,33.85,33.45,33.47,15000.0,31.6698,31.6791,31.3048,31.3235,15000.0
2011-05-19 11:00:00,33.47,33.47,33.33,33.44,9400.0,31.3235,31.3235,31.1925,31.2954,9400.0
2011-05-19 11:30:00,33.46,33.46,33.37,33.38,6800.0,31.3142,31.3142,31.2299,31.2393,6800.0
2011-05-19 12:00:00,33.4,33.63,33.37,33.63,7400.0,31.258,31.4732,31.2299,31.4732,7400.0
2011-05-19 12:30:00,33.63,33.73,33.61,33.73,12000.0,31.4732,31.5668,31.4545,31.5668,12000.0
2011-05-19 13:00:00,33.7,33.85,33.7,33.79,9200.0,31.5388,31.6791,31.5388,31.623,9200.0
2011-05-19 13:30:00,33.81,33.85,33.75,33.82,14000.0,31.6417,31.6791,31.5856,31.6511,14000.0
2011-05-19 14:00:00,33.83,33.85,33.71,33.74,21800.0,31.6604,31.6791,31.5481,31.5762,21800.0
2011-05-19 14:30:00,33.74,33.84,33.72,33.82,22000.0,31.5762,31.6698,31.5575,31.6511,22000.0
2011-05-19 15:00:00,33.8,33.85,33.79,33.82,35800.0,31.6323,31.6791,31.623,31.6511,35800.0
2011-05-19 15:30:00,33.81,33.84,33.76,33.8,97800.0,31.6417,31.6698,31.5949,31.6323,97800.0
2011-05-20 09:30:00,33.62,33.62,33.19,33.23,25400.0,31.4639,31.4639,31.0615,31.0989,25400.0
2011-05-20 10:00:00,33.2,33.27,33.1,33.27,11800.0,31.0708,31.1363,30.9772,31.1363,11800.0
2011-05-20 10:30:00,33.22,33.24,32.92,32.98,10600.0,31.0895,31.1083,30.8088,30.8649,10600.0
2011-05-20 11:00:00,32.99,33.05,32.98,33.02,4600.0,30.8743,30.9304,30.8649,30.9024,4600.0
2011-05-20 11:30:00,33.03,33.13,33.0,33.02,33400.0,30.9117,31.0053,30.8837,30.9024,33400.0
2011-05-20 12:00:00,33.04,33.23,33.02,33.23,32800.0,30.9211,31.0989,30.9024,31.0989,32800.0
2011-05-20 12:30:00,33.24,33.32,33.22,33.25,21800.0,31.1083,31.1831,31.0895,31.1176,21800.0
2011-05-20 13:00:00,33.26,33.42,33.26,33.35,21400.0,31.127,31.2767,31.127,31.2112,21400.0
2011-05-20 13:30:00,33.37,33.53,33.37,33.5,18200.0,31.2299,31.3797,31.2299,31.3516,18200.0
2011-05-20 14:00:00,33.52,33.52,33.48,33.52,16400.0,31.3703,31.3703,31.3329,31.3703,16400.0
2011-05-20 14:30:00,33.52,33.57,33.46,33.48,20400.0,31.3703,31.4171,31.3142,31.3329,20400.0
2011-05-20 15:00:00,33.45,33.51,33.44,33.49,18200.0,31.3048,31.3609,31.2954,31.3422,18200.0
2011-05-20 15:30:00,33.49,33.52,33.3,33.32,57200.0,31.3422,31.3703,31.1644,31.1831,57200.0
2011-05-23 09:30:00,32.78,32.78,32.43,32.62,49800.0,30.6778,30.6778,30.3502,30.528,49800.0
2011-05-23 10:00:00,32.56,32.6,32.43,32.43,9600.0,30.4719,30.5093,30.3502,30.3502,9600.0
2011-05-23 10:30:00,32.43,32.53,32.38,32.46,20000.0,30.3502,30.4438,30.3034,30.3783,20000.0
2011-05-23 11:00:00,32.47,32.55,32.4,32.5,15800.0,30.3876,30.4625,30.3221,30.4157,15800.0
2011-05-23 11:30:00,32.51,32.51,32.37,32.43,16400.0,30.4251,30.4251,30.2941,30.3502,16400.0
2011-05-23 12:00:00,32.45,32.48,32.38,32.42,25600.0,30.3689,30.397,30.3034,30.3408,25600.0
2011-05-23 12:30:00,32.43,32.47,32.4,32.43,10800.0,30.3502,30.3876,30.3221,30.3502,10800.0
2011-05-23 13:00:00,32.43,32.45,32.33,32.35,20600.0,30.3502,30.3689,30.2566,30.2753,20600.0
2011-05-23 13:30:00,32.36,32.41,32.29,32.38,36800.0,30.2847,30.3315,30.2192,30.3034,36800.0
2011-05-23 14:00:00,32.38,32.51,32.38,32.5,31400.0,30.3034,30.4251,30.3034,30.4157,31400.0
2011-05-23 14:30:00,32.48,32.65,32.47,32.6,40800.0,30.397,30.5561,30.3876,30.5093,40800.0
2011-05-23 15:00:00,32.62,32.63,32.49,32.53,47000.0,30.528,30.5374,30.4064,30.4438,47000.0
2011-05-23 15:30:00,32.52,32.58,32.47,32.49,68400.0,30.4344,30.4906,30.3876,30.4064,68400.0
2011-05-24 09:30:00,32.63,32.67,32.37,32.49,17000.0,30.5374,30.5748,30.2941,30.4064,17000.0
2011-05-24 10:00:00,32.51,32.52,32.35,32.35,14200.0,30.4251,30.4344,30.2753,30.2753,14200.0
2011-05-24 10:30:00,32.39,32.4,32.14,32.24,72600.0,30.3128,30.3221,30.0788,30.1724,72600.0
2011-05-24 11:00:00,32.25,32.3,32.11,32.14,32800.0,30.1818,30.2285,30.0507,30.0788,32800.0
2011-05-24 11:30:00,32.17,32.21,32.1,32.1,29400.0,30.1069,30.1443,30.0414,30.0414,29400.0
2011-05-24 12:00:00,32.1,32.13,32.08,32.09,36000.0,30.0414,30.0694,30.0227,30.032,36000.0
2011-05-24 12:30:00,32.08,32.11,31.99,32.08,44600.0,30.0227,30.0507,29.9384,30.0227,44600.0
2011-05-24 13:00:00,32.07,32.17,32.01,32.02,32400.0,30.0133,30.1069,29.9571,29.9665,32400.0
2011-05-24 13:30:00,32.04,32.17,32.0,32.13,27600.0,29.9852,30.1069,29.9478,30.0694,27600.0
2011-05-24 14:00:00,32.13,32.3,32.13,32.29,19800.0,30.0694,30.2285,30.0694,30.2192,19800.0
2011-05-24 14:30:00,32.3,32.35,32.27,32.3,38200.0,30.2285,30.2753,30.2005,30.2285,38200.0
2011-05-24 15:00:00,32.31,32.41,32.3,32.4,29600.0,30.2379,30.3315,30.2285,30.3221,29600.0
2011-05-24 15:30:00,32.38,32.41,32.3,32.32,52000.0,30.3034,30.3315,30.2285,30.2473,52000.0
2011-05-25 09:30:00,32.17,32.32,31.99,32.3,33000.0,30.1069,30.2473,29.9384,30.2285,33000.0
2011-05-25 10:00:00,32.27,32.31,32.15,32.26,9400.0,30.2005,30.2379,30.0882,30.1911,9400.0
2011-05-25 10:30:00,32.27,32.55,32.27,32.48,15600.0,30.2005,30.4625,30.2005,30.397,15600.0
2011-05-25 11:00:00,32.47,32.59,32.46,32.55,14400.0,30.3876,30.4999,30.3783,30.4625,14400.0
2011-05-25 11:30:00,32.54,32.69,32.54,32.66,7400.0,30.4532,30.5935,30.4532,30.5655,7400.0
2011-05-25 12:00:00,32.66,32.73,32.63,32.69,17200.0,30.5655,30.631,30.5374,30.5935,17200.0
2011-05-25 12:30:00,32.67,32.72,32.6,32.69,11800.0,30.5748,30.6216,30.5093,30.5935,11800.0
2011-05-25 13:00:00,32.71,32.71,32.58,32.58,14800.0,30.6123,30.6123,30.4906,30.4906,14800.0
2011-05-25 13:30:00,32.6,32.68,32.6,32.64,7000.0,30.5093,30.5842,30.5093,30.5467,7000.0
2011-05-25 14:00:00,32.65,32.73,32.62,32.73,15000.0,30.5561,30.631,30.528,30.631,15000.0
2011-05-25 14:30:00,32.72,32.8,32.71,32.79,19600.0,30.6216,30.6965,30.6123,30.6871,19600.0
2011-05-25 15:00:00,32.79,32.94,32.77,32.85,24000.0,30.6871,30.8275,30.6684,30.7433,24000.0
2011-05-25 15:30:00,32.85,32.88,32.76,32.79,55800.0,30.7433,30.7713,30.659,30.6871,55800.0
2011-05-26 09:30:00,32.6,32.79,32.52,32.61,14400.0,30.5093,30.6871,30.4344,30.5187,14400.0
2011-05-26 10:00:00,32.63,32.83,32.57,32.79,9600.0,30.5374,30.7246,30.4812,30.6871,9600.0
2011-05-26 10:30:00,32.77,32.81,32.69,32.72,8000.0,30.6684,30.7058,30.5935,30.6216,8000.0
2011-05-26 11:00:00,32.71,32.83,32.68,32.83,6400.0,30.6123,30.7246,30.5842,30.7246,6400.0
2011-05-26 11:30:00,32.85,32.88,32.77,32.88,9000.0,30.7433,30.7713,30.6684,30.7713,9000.0
2011-05-26 12:00:00,32.88,32.88,32.81,32.85,9200.0,30.7713,30.7713,30.7058,30.7433,9200.0
2011-05-26 12:30:00,32.84,33.02,32.81,32.96,8800.0,30.7339,30.9024,30.7058,30.8462,8800.0
2011-05-26 13:00:00,32.96,33.06,32.95,33.01,13200.0,30.8462,30.9398,30.8369,30.893,13200.0
2011-05-26 13:30:00,32.99,33.01,32.88,32.88,7400.0,30.8743,30.893,30.7713,30.7713,7400.0
2011-05-26 14:00:00,32.9,33.06,32.9,33.0,44800.0,30.7901,30.9398,30.7901,30.8837,44800.0
2011-05-26 14:30:00,33.02,33.03,32.95,33.03,36400.0,30.9024,30.9117,30.8369,30.9117,36400.0
2011-05-26 15:00:00,33.04,33.13,33.0,33.13,18000.0,30.9211,31.0053,30.8837,31.0053,18000.0
2011-05-26 15:30:00,33.12,33.17,33.07,33.1,54400.0,30.996,31.0427,30.9492,30.9772,54400.0
2011-05-27 09:30:00,33.27,33.41,33.22,33.34,24800.0,31.1363,31.2674,31.0895,31.2018,24800.0
2011-05-27 10:00:00,33.33,33.37,33.16,33.35,9600.0,31.1925,31.2299,31.0334,31.2112,9600.0
2011-05-27 10:30:00,33.4,33.44,33.35,33.44,23200.0,31.258,31.2954,31.2112,31.2954,23200.0
2011-05-27 11:00:00,33.42,33.45,33.34,33.34,13800.0,31.2767,31.3048,31.2018,31.2018,13800.0
2011-05-27 11:30:00,33.33,33.4,33.31,33.4,7200.0,31.1925,31.258,31.1738,31.258,7200.0
2011-05-27 12:00:00,33.34,33.35,33.29,33.34,4600.0,31.2018,31.2112,31.1551,31.2018,4600.0
2011-05-27 12:30:00,33.34,33.35,33.27,33.27,2400.0,31.2018,31.2112,31.1363,31.1363,2400.0
2011-05-27 13:00:00,33.27,33.29,33.23,33.24,11000.0,31.1363,31.1551,31.0989,31.1083,11000.0
2011-05-27 13:30:00,33.24,33.24,33.13,33.18,9000.0,31.1083,31.1083,31.0053,31.0521,9000.0
2011-05-27 14:00:00,33.18,33.24,33.17,33.21,12000.0,31.0521,31.1083,31.0427,31.0802,12000.0
2011-05-27 14:30:00,33.21,33.27,33.1,33.12,19800.0,31.0802,31.1363,30.9772,30.996,19800.0
2011-05-27 15:00:00,33.1,33.21,33.09,33.2,24600.0,30.9772,31.0802,30.9679,31.0708,24600.0
2011-05-27 15:30:00,33.21,33.27,33.17,33.23,44000.0,31.0802,31.1363,31.0427,31.0989,44000.0
2011-05-31 09:30:00,33.65,33.65,33.19,33.29,24800.0,31.492,31.492,31.0615,31.1551,24800.0
2011-05-31 10:00:00,33.26,33.26,33.12,33.21,23200.0,31.127,31.127,30.996,31.0802,23200.0
2011-05-31 10:30:00,33.22,33.3,33.15,33.25,9600.0,31.0895,31.1644,31.024,31.1176,9600.0
2011-05-31 11:00:00,33.23,33.32,33.23,33.29,3800.0,31.0989,31.1831,31.0989,31.1551,3800.0
2011-05-31 11:30:00,33.33,33.35,33.24,33.24,7800.0,31.1925,31.2112,31.1083,31.1083,7800.0
2011-05-31 12:00:00,33.23,33.31,33.17,33.22,9000.0,31.0989,31.1738,31.0427,31.0895,9000.0
2011-05-31 12:30:00,33.23,33.34,33.19,33.34,17200.0,31.0989,31.2018,31.0615,31.2018,17200.0
2011-05-31 13:00:00,33.34,33.46,33.3,33.44,10400.0,31.2018,31.3142,31.1644,31.2954,10400.0
2011-05-31 13:30:00,33.44,33.58,33.43,33.55,17400.0,31.2954,31.4265,31.2861,31.3984,17400.0
2011-05-31 14:00:00,33.54,33.6,33.54,33.6,5800.0,31.389,31.4452,31.389,31.4452,5800.0
2011-05-31 14:30:00,33.57,33.59,33.53,33.54,11800.0,31.4171,31.4358,31.3797,31.389,11800.0
2011-05-31 15:00:00,33.55,33.58,33.5,33.52,33200.0,31.3984,31.4265,31.3516,31.3703,33200.0
2011-05-31 15:30:00,33.54,33.8,33.52,33.79,85400.0,31.389,31.6323,31.3703,31.623,85400.0
2011-06-01 09:30:00,33.68,33.83,33.57,33.66,59000.0,31.52,31.6604,31.4171,31.5013,59000.0
2011-06-01 10:00:00,33.66,33.66,33.5,33.56,96200.0,31.5013,31.5013,31.3516,31.4077,96200.0
2011-06-01 10:30:00,33.59,33.6,33.13,33.27,36200.0,31.4358,31.4452,31.0053,31.1363,36200.0
2011-06-01 11:00:00,33.27,33.3,33.16,33.18,29000.0,31.1363,31.1644,31.0334,31.0521,29000.0
2011-06-01 11:30:00,33.18,33.32,33.16,33.3,52400.0,31.0521,31.1831,31.0334,31.1644,52400.0
2011-06-01 12:00:00,33.31,33.43,33.24,33.43,98000.0,31.1738,31.2861,31.1083,31.2861,98000.0
2011-06-01 12:30:00,33.38,33.52,33.38,33.5,52800.0,31.2393,31.3703,31.2393,31.3516,52800.0
2011-06-01 13:00:00,33.51,33.59,33.37,33.4,51600.0,31.3609,31.4358,31.2299,31.258,51600.0
2011-06-01 13:30:00,33.41,33.45,33.3,33.35,22400.0,31.2674,31.3048,31.1644,31.2112,22400.0
2011-06-01 14:00:00,33.35,33.35,33.09,33.12,30600.0,31.2112,31.2112,30.9679,30.996,30600.0
2011-06-01 14:30:00,33.09,33.09,32.93,32.96,35000.0,30.9679,30.9679,30.8181,30.8462,35000.0
2011-06-01 15:00:00,32.95,32.95,32.76,32.83,44200.0,30.8369,30.8369,30.659,30.7246,44200.0
2011-06-01 15:30:00,32.83,32.83,32.54,32.61,76400.0,30.7246,30.7246,30.4532,30.5187,76400.0
2011-06-02 09:30:00,32.65,33.0,32.59,32.99,21800.0,30.5561,30.8837,30.4999,30.8743,21800.0
2011-06-02 10:00:00,33.01,33.17,32.93,32.98,13000.0,30.893,31.0427,30.8181,30.8649,13000.0
2011-06-02 10:30:00,33.01,33.06,32.84,32.84,12600.0,30.893,30.9398,30.7339,30.7339,12600.0
2011-06-02 11:00:00,32.82,32.87,32.59,32.59,30600.0,30.7152,30.762,30.4999,30.4999,30600.0
2011-06-02 11:30:00,32.57,32.57,32.35,32.42,37800.0,30.4812,30.4812,30.2753,30.3408,37800.0
2011-06-02 12:00:00,32.41,32.69,32.41,32.65,25400.0,30.3315,30.5935,30.3315,30.5561,25400.0
2011-06-02 12:30:00,32.71,32.94,32.68,32.9,30200.0,30.6123,30.8275,30.5842,30.7901,30200.0
2011-06-02 13:00:00,32.91,33.01,32.91,33.0,48400.0,30.7994,30.893,30.7994,30.8837,48400.0
2011-06-02 13:30:00,32.96,33.01,32.91,32.98,59600.0,30.8462,30.893,30.7994,30.8649,59600.0
2011-06-02 14:00:00,32.98,33.01,32.87,32.94,12200.0,30.8649,30.893,30.762,30.8275,12200.0
2011-06-02 14:30:00,32.93,33.05,32.93,33.01,34600.0,30.8181,30.9304,30.8181,30.893,34600.0
2011-06-02 15:00:00,33.01,33.02,32.96,33.01,15200.0,30.893,30.9024,30.8462,30.893,15200.0
2011-06-02 15:30:00,33.02,33.02,32.88,32.95,102600.0,30.9024,30.9024,30.7713,30.8369,102600.0
2011-06-03 09:30:00,32.35,32.53,32.23,32.49,24800.0,30.2753,30.4438,30.163,30.4064,24800.0
2011-06-03 10:00:00,32.5,32.67,32.49,32.6,13600.0,30.4157,30.5748,30.4064,30.5093,13600.0
2011-06-03 10:30:00,32.66,32.77,32.63,32.65,16200.0,30.5655,30.6684,30.5374,30.5561,16200.0
2011-06-03 11:00:00,32.63,32.63,32.25,32.48,38000.0,30.5374,30.5374,30.1818,30.397,38000.0
2011-06-03 11:30:00,32.5,32.56,32.32,32.35,23600.0,30.4157,30.4719,30.2473,30.2753,23600.0
2011-06-03 12:00:00,32.35,32.38,32.27,32.28,15600.0,30.2753,30.3034,30.2005,30.2098,15600.0
2011-06-03 12:30:00,32.31,32.51,32.28,32.4,32000.0,30.2379,30.4251,30.2098,30.3221,32000.0
2011-06-03 13:00:00,32.38,32.39,32.38,32.38,38000.0,30.3034,30.3128,30.3034,30.3034,38000.0
2011-06-03 13:30:00,32.38,32.4,32.38,32.38,20600.0,30.3034,30.3221,30.3034,30.3034,20600.0
2011-06-03 14:00:00,32.38,32.42,32.38,32.4,24600.0,30.3034,30.3408,30.3034,30.3221,24600.0
2011-06-03 14:30:00,32.4,32.4,32.38,32.38,40600.0,30.3221,30.3221,30.3034,30.3034,40600.0
2011-06-03 15:00:00,32.38,32.4,32.38,32.38,72200.0,30.3034,30.3221,30.3034,30.3034,72200.0
2011-06-03 15:30:00,32.39,32.49,32.37,32.38,62600.0,30.3128,30.4064,30.2941,30.3034,62600.0
2011-06-06 09:30:00,32.26,32.41,32.17,32.21,18400.0,30.1911,30.3315,30.1069,30.1443,18400.0
2011-06-06 10:00:00,32.21,32.21,31.92,32.08,14400.0,30.1443,30.1443,29.8729,30.0227,14400.0
2011-06-06 10:30:00,32.08,32.09,31.93,31.99,11800.0,30.0227,30.032,29.8823,29.9384,11800.0
2011-06-06 11:00:00,32.01,32.12,32.0,32.12,5200.0,29.9571,30.0601,29.9478,30.0601,5200.0
2011-06-06 11:30:00,32.2,32.23,32.11,32.14,14600.0,30.135,30.163,30.0507,30.0788,14600.0
2011-06-06 12:00:00,32.13,32.17,32.13,32.14,16600.0,30.0694,30.1069,30.0694,30.0788,16600.0
2011-06-06 12:30:00,32.14,32.15,32.13,32.13,22400.0,30.0788,30.0882,30.0694,30.0694,22400.0
2011-06-06 13:00:00,32.13,32.23,32.13,32.18,27000.0,30.0694,30.163,30.0694,30.1162,27000.0
2011-06-06 13:30:00,32.17,32.2,32.13,32.19,34200.0,30.1069,30.135,30.0694,30.1256,34200.0
2011-06-06 14:00:00,32.18,32.24,32.13,32.19,10000.0,30.1162,30.1724,30.0694,30.1256,10000.0
2011-06-06 14:30:00,32.18,32.22,32.13,32.15,13400.0,30.1162,30.1537,30.0694,30.0882,13400.0
2011-06-06 15:00:00,32.15,32.17,32.13,32.15,99800.0,30.0882,30.1069,30.0694,30.0882,99800.0
2011-06-06 15:30:00,32.16,32.3,32.13,32.13,54600.0,30.0975,30.2285,30.0694,30.0694,54600.0
2011-06-07 09:30:00,32.36,32.36,31.98,32.06,21600.0,30.2847,30.2847,29.9291,30.0039,21600.0
2011-06-07 10:00:00,32.11,32.26,32.11,32.23,18200.0,30.0507,30.1911,30.0507,30.163,18200.0
2011-06-07 10:30:00,32.23,32.32,32.23,32.28,10400.0,30.163,30.2473,30.163,30.2098,10400.0
2011-06-07 11:00:00,32.29,32.34,32.17,32.17,17400.0,30.2192,30.266,30.1069,30.1069,17400.0
2011-06-07 11:30:00,32.16,32.2,32.13,32.19,15400.0,30.0975,30.135,30.0694,30.1256,15400.0
2011-06-07 12:00:00,32.19,32.22,32.13,32.19,9800.0,30.1256,30.1537,30.0694,30.1256,9800.0
2011-06-07 12:30:00,32.2,32.21,32.13,32.19,11800.0,30.135,30.1443,30.0694,30.1256,11800.0
2011-06-07 13:00:00,32.2,32.24,32.15,32.15,16800.0,30.135,30.1724,30.0882,30.0882,16800.0
2011-06-07 13:30:00,32.17,32.33,32.13,32.32,49800.0,30.1069,30.2566,30.0694,30.2473,49800.0
2011-06-07 14:00:00,32.32,32.5,32.32,32.49,21400.0,30.2473,30.4157,30.2473,30.4064,21400.0
2011-06-07 14:30:00,32.49,32.55,32.43,32.52,26800.0,30.4064,30.4625,30.3502,30.4344,26800.0
2011-06-07 15:00:00,32.52,32.53,32.43,32.51,55400.0,30.4344,30.4438,30.3502,30.4251,55400.0
2011-06-07 15:30:00,32.49,32.54,32.35,32.41,110400.0,30.4064,30.4532,30.2753,30.3315,110400.0
2011-06-08 09:30:00,32.25,32.26,31.95,31.95,7000.0,30.1818,30.1911,29.901,29.901,7000.0
2011-06-08 10:00:00,31.92,32.26,31.92,32.26,17600.0,29.8729,30.1911,29.8729,30.1911,17600.0
2011-06-08 10:30:00,32.25,32.4,32.24,32.37,36400.0,30.1818,30.3221,30.1724,30.2941,36400.0
2011-06-08 11:00:00,32.36,32.42,32.29,32.36,46000.0,30.2847,30.3408,30.2192,30.2847,46000.0
2011-06-08 11:30:00,32.35,32.45,32.35,32.45,22400.0,30.2753,30.3689,30.2753,30.3689,22400.0
2011-06-08 12:00:00,32.44,32.45,32.37,32.43,22800.0,30.3596,30.3689,30.2941,30.3502,22800.0
2011-06-08 12:30:00,32.44,32.58,32.44,32.57,64600.0,30.3596,30.4906,30.3596,30.4812,64600.0
2011-06-08 13:00:00,32.57,32.58,32.49,32.49,24000.0,30.4812,30.4906,30.4064,30.4064,24000.0
2011-06-08 13:30:00,32.5,32.5,32.33,32.35,38400.0,30.4157,30.4157,30.2566,30.2753,38400.0
2011-06-08 14:00:00,32.38,32.55,32.35,32.44,103400.0,30.3034,30.4625,30.2753,30.3596,103400.0
2011-06-08 14:30:00,32.45,32.56,32.45,32.47,22800.0,30.3689,30.4719,30.3689,30.3876,22800.0
2011-06-08 15:00:00,32.48,32.48,32.2,32.24,36800.0,30.397,30.397,30.135,30.1724,36800.0
2011-06-08 15:30:00,32.25,32.27,32.13,32.18,71400.0,30.1818,30.2005,30.0694,30.1162,71400.0
2011-06-09 09:30:00,32.27,32.34,32.12,32.17,17200.0,30.2005,30.266,30.0601,30.1069,17200.0
2011-06-09 10:00:00,32.19,32.27,32.07,32.08,22200.0,30.1256,30.2005,30.0133,30.0227,22200.0
2011-06-09 10:30:00,32.13,32.32,32.13,32.28,14000.0,30.0694,30.2473,30.0694,30.2098,14000.0
2011-06-09 11:00:00,32.25,32.31,32.19,32.22,7200.0,30.1818,30.2379,30.1256,30.1537,7200.0
2011-06-09 11:30:00,32.22,32.32,32.18,32.25,6600.0,30.1537,30.2473,30.1162,30.1818,6600.0
2011-06-09 12:00:00,32.26,32.38,32.26,32.3,9400.0,30.1911,30.3034,30.1911,30.2285,9400.0
2011-06-09 12:30:00,32.32,32.35,32.27,32.27,14200.0,30.2473,30.2753,30.2005,30.2005,14200.0
2011-06-09 13:00:00,32.28,32.28,32.24,32.27,32600.0,30.2098,30.2098,30.1724,30.2005,32600.0
2011-06-09 13:30:00,32.28,32.3,32.24,32.26,32400.0,30.2098,30.2285,30.1724,30.1911,32400.0
2011-06-09 14:00:00,32.26,32.29,32.23,32.25,19200.0,30.1911,30.2192,30.163,30.1818,19200.0
2011-06-09 14:30:00,32.25,32.32,32.22,32.31,25000.0,30.1818,30.2473,30.1537,30.2379,25000.0
2011-06-09 15:00:00,32.31,32.38,32.31,32.33,15000.0,30.2379,30.3034,30.2379,30.2566,15000.0
2011-06-09 15:30:00,32.33,32.34,32.22,32.23,47000.0,30.2566,30.266,30.1537,30.163,47000.0
2011-06-10 09:30:00,32.01,32.17,32.01,32.02,11800.0,29.9571,30.1069,29.9571,29.9665,11800.0
2011-06-10 10:00:00,31.99,32.01,31.81,31.94,17000.0,29.9384,29.9571,29.77,29.8916,17000.0
2011-06-10 10:30:00,31.95,31.95,31.75,31.77,14600.0,29.901,29.901,29.7138,29.7325,14600.0
2011-06-10 11:00:00,31.78,31.78,31.52,31.71,23800.0,29.7419,29.7419,29.4986,29.6764,23800.0
2011-06-10 11:30:00,31.68,31.73,31.64,31.72,9400.0,29.6483,29.6951,29.6109,29.6857,9400.0
2011-06-10 12:00:00,31.72,31.73,31.63,31.64,11400.0,29.6857,29.6951,29.6015,29.6109,11400.0
2011-06-10 12:30:00,31.65,31.75,31.65,31.7,10400.0,29.6202,29.7138,29.6202,29.667,10400.0
2011-06-10 13:00:00,31.68,31.68,31.53,31.55,16400.0,29.6483,29.6483,29.5079,29.5266,16400.0
2011-06-10 13:30:00,31.54,31.54,31.36,31.43,20400.0,29.5173,29.5173,29.3488,29.4143,20400.0
2011-06-10 14:00:00,31.43,31.71,31.43,31.65,28800.0,29.4143,29.6764,29.4143,29.6202,28800.0
2011-06-10 14:30:00,31.65,31.68,31.58,31.68,65600.0,29.6202,29.6483,29.5547,29.6483,65600.0
2011-06-10 15:00:00,31.7,31.7,31.5,31.5,86800.0,29.667,29.667,29.4798,29.4798,86800.0
2011-06-10 15:30:00,31.5,31.53,31.36,31.4,70000.0,29.4798,29.5079,29.3488,29.3863,70000.0
2011-06-13 09:30:00,31.5,31.72,31.39,31.68,15600.0,29.4798,29.6857,29.3769,29.6483,15600.0
2011-06-13 10:00:00,31.68,31.71,31.54,31.69,10400.0,29.6483,29.6764,29.5173,29.6577,10400.0
2011-06-13 10:30:00,31.68,31.68,31.42,31.45,25600.0,29.6483,29.6483,29.405,29.4331,25600.0
2011-06-13 11:00:00,31.45,31.47,31.32,31.41,21600.0,29.4331,29.4518,29.3114,29.3956,21600.0
2011-06-13 11:30:00,31.41,31.41,31.15,31.15,27200.0,29.3956,29.3956,29.1523,29.1523,27200.0
2011-06-13 12:00:00,31.16,31.24,31.03,31.06,35600.0,29.1617,29.2365,29.04,29.0681,35600.0
2011-06-13 12:30:00,31.04,31.21,31.01,31.06,44200.0,29.0494,29.2084,29.0213,29.0681,44200.0
2011-06-13 13:00:00,31.08,31.27,30.93,31.24,32800.0,29.0868,29.2646,28.9464,29.2365,32800.0
2011-06-13 13:30:00,31.25,31.55,31.22,31.55,21200.0,29.2459,29.5266,29.2178,29.5266,21200.0
2011-06-13 14:00:00,31.54,31.63,31.48,31.49,21800.0,29.5173,29.6015,29.4611,29.4705,21800.0
2011-06-13 14:30:00,31.5,31.5,31.33,31.33,41200.0,29.4798,29.4798,29.3208,29.3208,41200.0
2011-06-13 15:00:00,31.31,31.42,31.28,31.32,37800.0,29.302,29.405,29.274,29.3114,37800.0
2011-06-13 15:30:00,31.31,31.34,31.18,31.2,91000.0,29.302,29.3301,29.1804,29.1991,91000.0
2011-06-14 09:30:00,31.58,31.82,31.53,31.8,17800.0,29.5547,29.7793,29.5079,29.7606,17800.0
2011-06-14 10:00:00,31.81,31.89,31.73,31.87,11000.0,29.77,29.8448,29.6951,29.8261,11000.0
2011-06-14 10:30:00,31.9,32.04,31.9,32.0,9400.0,29.8542,29.9852,29.8542,29.9478,9400.0
2011-06-14 11:00:00,32.03,32.03,31.82,31.82,12800.0,29.9759,29.9759,29.7793,29.7793,12800.0
2011-06-14 11:30:00,31.82,31.91,31.81,31.88,17800.0,29.7793,29.8636,29.77,29.8355,17800.0
2011-06-14 12:00:00,31.88,31.98,31.86,31.98,14000.0,29.8355,29.9291,29.8168,29.9291,14000.0
2011-06-14 12:30:00,31.98,32.02,31.97,32.02,13800.0,29.9291,29.9665,29.9197,29.9665,13800.0
2011-06-14 13:00:00,32.02,32.12,32.01,32.12,9400.0,29.9665,30.0601,29.9571,30.0601,9400.0
2011-06-14 13:30:00,32.13,32.17,32.07,32.09,17000.0,30.0694,30.1069,30.0133,30.032,17000.0
2011-06-14 14:00:00,32.09,32.12,32.05,32.08,29000.0,30.032,30.0601,29.9946,30.0227,29000.0
2011-06-14 14:30:00,32.09,32.2,32.05,32.2,28000.0,30.032,30.135,29.9946,30.135,28000.0
2011-06-14 15:00:00,32.19,32.27,32.17,32.23,52600.0,30.1256,30.2005,30.1069,30.163,52600.0
2011-06-14 15:30:00,32.22,32.23,32.1,32.12,48400.0,30.1537,30.163,30.0414,30.0601,48400.0
2011-06-15 09:30:00,31.71,32.09,31.67,32.01,19800.0,29.6764,30.032,29.6389,29.9571,19800.0
2011-06-15 10:00:00,31.98,32.04,31.93,32.04,5800.0,29.9291,29.9852,29.8823,29.9852,5800.0
2011-06-15 10:30:00,32.02,32.13,31.94,32.09,6800.0,29.9665,30.0694,29.8916,30.032,6800.0
2011-06-15 11:00:00,32.04,32.04,31.88,31.9,7000.0,29.9852,29.9852,29.8355,29.8542,7000.0
2011-06-15 11:30:00,31.87,31.87,31.59,31.64,11600.0,29.8261,29.8261,29.5641,29.6109,11600.0
2011-06-15 12:00:00,31.65,31.66,31.42,31.55,12200.0,29.6202,29.6296,29.405,29.5266,12200.0
2011-06-15 12:30:00,31.56,31.65,31.5,31.52,9400.0,29.536,29.6202,29.4798,29.4986,9400.0
2011-06-15 13:00:00,31.52,31.58,31.48,31.52,10600.0,29.4986,29.5547,29.4611,29.4986,10600.0
2011-06-15 13:30:00,31.5,31.6,31.43,31.59,14200.0,29.4798,29.5734,29.4143,29.5641,14200.0
2011-06-15 14:00:00,31.58,31.6,31.46,31.47,33600.0,29.5547,29.5734,29.4424,29.4518,33600.0
2011-06-15 14:30:00,31.46,31.5,31.33,31.36,31800.0,29.4424,29.4798,29.3208,29.3488,31800.0
2011-06-15 15:00:00,31.34,31.41,31.28,31.36,46600.0,29.3301,29.3956,29.274,29.3488,46600.0
2011-06-15 15:30:00,31.36,31.39,31.23,31.23,113000.0,29.3488,29.3769,29.2272,29.2272,113000.0
2011-06-16 09:30:00,31.31,31.38,31.24,31.24,13600.0,29.302,29.3675,29.2365,29.2365,13600.0
2011-06-16 10:00:00,31.24,31.37,31.13,31.21,20200.0,29.2365,29.3582,29.1336,29.2084,20200.0
2011-06-16 10:30:00,31.2,31.39,31.18,31.31,24400.0,29.1991,29.3769,29.1804,29.302,24400.0
2011-06-16 11:00:00,31.29,31.4,31.18,31.35,25800.0,29.2833,29.3863,29.1804,29.3395,25800.0
2011-06-16 11:30:00,31.35,31.41,31.34,31.36,31600.0,29.3395,29.3956,29.3301,29.3488,31600.0
2011-06-16 12:00:00,31.37,31.44,31.35,31.43,37400.0,29.3582,29.4237,29.3395,29.4143,37400.0
2011-06-16 12:30:00,31.44,31.49,31.38,31.4,21400.0,29.4237,29.4705,29.3675,29.3863,21400.0
2011-06-16 13:00:00,31.38,31.4,31.34,31.35,32800.0,29.3675,29.3863,29.3301,29.3395,32800.0
2011-06-16 13:30:00,31.34,31.36,31.11,31.11,43200.0,29.3301,29.3488,29.1149,29.1149,43200.0
2011-06-16 14:00:00,31.11,31.13,30.95,31.01,16200.0,29.1149,29.1336,28.9651,29.0213,16200.0
2011-06-16 14:30:00,31.0,31.0,30.74,30.92,25000.0,29.0119,29.0119,28.7686,28.937,25000.0
2011-06-16 15:00:00,30.91,31.09,30.89,31.04,33000.0,28.9277,29.0961,28.909,29.0494,33000.0
2011-06-16 15:30:00,31.03,31.24,31.03,31.16,99200.0,29.04,29.2365,29.04,29.1617,99200.0
2011-06-17 09:30:00,31.47,31.48,31.13,31.18,117800.0,29.4518,29.4611,29.1336,29.1804,117800.0
2011-06-17 10:00:00,31.18,31.39,31.14,31.18,21200.0,29.1804,29.3769,29.1429,29.1804,21200.0
2011-06-17 10:30:00,31.15,31.36,31.15,31.33,13200.0,29.1523,29.3488,29.1523,29.3208,13200.0
2011-06-17 11:00:00,31.32,31.46,31.26,31.45,12000.0,29.3114,29.4424,29.2552,29.4331,12000.0
2011-06-17 11:30:00,31.5,31.73,31.4,31.63,36400.0,29.4798,29.6951,29.3863,29.6015,36400.0
2011-06-17 12:00:00,31.63,31.68,31.55,31.59,25400.0,29.6015,29.6483,29.5266,29.5641,25400.0
2011-06-17 12:30:00,31.6,31.65,31.48,31.53,22400.0,29.5734,29.6202,29.4611,29.5079,22400.0
2011-06-17 13:00:00,31.55,31.57,31.41,31.5,23000.0,29.5266,29.5454,29.3956,29.4798,23000.0
2011-06-17 13:30:00,31.5,31.55,31.43,31.49,14200.0,29.4798,29.5266,29.4143,29.4705,14200.0
2011-06-17 14:00:00,31.47,31.57,31.45,31.56,19800.0,29.4518,29.5454,29.4331,29.536,19800.0
2011-06-17 14:30:00,31.56,31.59,31.5,31.5,22000.0,29.536,29.5641,29.4798,29.4798,22000.0
2011-06-17 15:00:00,31.49,31.5,31.28,31.38,23400.0,29.4705,29.4798,29.274,29.3675,23400.0
2011-06-17 15:30:00,31.39,31.49,31.34,31.4,86800.0,29.3769,29.4705,29.3301,29.3863,86800.0
2011-06-20 09:30:00,31.25,31.65,31.25,31.56,9400.0,29.2459,29.6202,29.2459,29.536,9400.0
2011-06-20 10:00:00,31.53,31.58,31.24,31.36,10800.0,29.5079,29.5547,29.2365,29.3488,10800.0
2011-06-20 10:30:00,31.4,31.55,31.4,31.5,5200.0,29.3863,29.5266,29.3863,29.4798,5200.0
2011-06-20 11:00:00,31.5,31.57,31.45,31.5,9200.0,29.4798,29.5454,29.4331,29.4798,9200.0
2011-06-20 11:30:00,31.53,31.61,31.46,31.61,13200.0,29.5079,29.5828,29.4424,29.5828,13200.0
2011-06-20 12:00:00,31.61,31.68,31.55,31.67,4200.0,29.5828,29.6483,29.5266,29.6389,4200.0
2011-06-20 12:30:00,31.71,31.77,31.68,31.7,5000.0,29.6764,29.7325,29.6483,29.667,5000.0
2011-06-20 13:00:00,31.7,31.71,31.64,31.7,5200.0,29.667,29.6764,29.6109,29.667,5200.0
2011-06-20 13:30:00,31.66,31.75,31.62,31.63,8200.0,29.6296,29.7138,29.5922,29.6015,8200.0
2011-06-20 14:00:00,31.62,31.68,31.62,31.67,3400.0,29.5922,29.6483,29.5922,29.6389,3400.0
2011-06-20 14:30:00,31.67,32.02,31.67,32.0,138200.0,29.6389,29.9665,29.6389,29.9478,138200.0
2011-06-20 15:00:00,32.0,32.01,31.82,31.92,156400.0,29.9478,29.9571,29.7793,29.8729,156400.0
2011-06-20 15:30:00,31.92,32.03,31.89,31.96,39200.0,29.8729,29.9759,29.8448,29.9103,39200.0
2011-06-21 09:30:00,32.26,32.55,32.21,32.54,14200.0,30.1911,30.4625,30.1443,30.4532,14200.0
2011-06-21 10:00:00,32.59,32.74,32.57,32.65,16200.0,30.4999,30.6403,30.4812,30.5561,16200.0
2011-06-21 10:30:00,32.69,32.72,32.56,32.7,14600.0,30.5935,30.6216,30.4719,30.6029,14600.0
2011-06-21 11:00:00,32.71,32.79,32.66,32.79,14400.0,30.6123,30.6871,30.5655,30.6871,14400.0
2011-06-21 11:30:00,32.81,32.85,32.73,32.8,13200.0,30.7058,30.7433,30.631,30.6965,13200.0
2011-06-21 12:00:00,32.77,32.83,32.72,32.8,16000.0,30.6684,30.7246,30.6216,30.6965,16000.0
2011-06-21 12:30:00,32.81,32.84,32.74,32.81,7800.0,30.7058,30.7339,30.6403,30.7058,7800.0
2011-06-21 13:00:00,32.81,32.81,32.66,32.69,8600.0,30.7058,30.7058,30.5655,30.5935,8600.0
2011-06-21 13:30:00,32.69,32.71,32.66,32.71,12800.0,30.5935,30.6123,30.5655,30.6123,12800.0
2011-06-21 14:00:00,32.71,32.87,32.71,32.86,9400.0,30.6123,30.762,30.6123,30.7526,9400.0
2011-06-21 14:30:00,32.87,32.93,32.8,32.92,20200.0,30.762,30.8181,30.6965,30.8088,20200.0
2011-06-21 15:00:00,32.89,32.89,32.73,32.73,17200.0,30.7807,30.7807,30.631,30.631,17200.0
2011-06-21 15:30:00,32.72,32.82,32.69,32.79,41200.0,30.6216,30.7152,30.5935,30.6871,41200.0
2011-06-22 09:30:00,32.65,32.95,32.42,32.95,30000.0,30.5561,30.8369,30.3408,30.8369,30000.0
2011-06-22 10:00:00,32.93,32.94,32.68,32.7,16600.0,30.8181,30.8275,30.5842,30.6029,16600.0
2011-06-22 10:30:00,32.72,32.88,32.72,32.85,39600.0,30.6216,30.7713,30.6216,30.7433,39600.0
2011-06-22 11:00:00,32.87,32.87,32.77,32.82,40400.0,30.762,30.762,30.6684,30.7152,40400.0
2011-06-22 11:30:00,32.84,32.88,32.7,32.71,8000.0,30.7339,30.7713,30.6029,30.6123,8000.0
2011-06-22 12:00:00,32.72,32.77,32.66,32.71,33400.0,30.6216,30.6684,30.5655,30.6123,33400.0
2011-06-22 12:30:00,32.7,32.76,32.58,32.7,35600.0,30.6029,30.659,30.4906,30.6029,35600.0
2011-06-22 13:00:00,32.68,32.76,32.68,32.74,10400.0,30.5842,30.659,30.5842,30.6403,10400.0
2011-06-22 13:30:00,32.74,32.77,32.74,32.76,6000.0,30.6403,30.6684,30.6403,30.659,6000.0
2011-06-22 14:00:00,32.76,32.77,32.62,32.68,12400.0,30.659,30.6684,30.528,30.5842,12400.0
2011-06-22 14:30:00,32.66,32.67,32.51,32.52,20200.0,30.5655,30.5748,30.4251,30.4344,20200.0
2011-06-22 15:00:00,32.49,32.58,32.49,32.52,17600.0,30.4064,30.4906,30.4064,30.4344,17600.0
2011-06-22 15:30:00,32.53,32.53,32.39,32.43,90600.0,30.4438,30.4438,30.3128,30.3502,90600.0
2011-06-23 09:30:00,31.99,32.07,31.56,31.65,64400.0,29.9384,30.0133,29.536,29.6202,64400.0
2011-06-23 10:00:00,31.68,32.13,31.67,32.13,51600.0,29.6483,30.0694,29.6389,30.0694,51600.0
2011-06-23 10:30:00,32.07,32.15,31.95,32.05,28200.0,30.0133,30.0882,29.901,29.9946,28200.0
2011-06-23 11:00:00,32.05,32.08,31.96,32.08,31400.0,29.9946,30.0227,29.9103,30.0227,31400.0
2011-06-23 11:30:00,32.12,32.35,32.12,32.35,37600.0,30.0601,30.2753,30.0601,30.2753,37600.0
2011-06-23 12:00:00,32.34,32.44,32.34,32.38,45800.0,30.266,30.3596,30.266,30.3034,45800.0
2011-06-23 12:30:00,32.4,32.65,32.37,32.6,30200.0,30.3221,30.5561,30.2941,30.5093,30200.0
2011-06-23 13:00:00,32.62,32.63,32.5,32.52,38200.0,30.528,30.5374,30.4157,30.4344,38200.0
2011-06-23 13:30:00,32.51,32.65,32.49,32.57,25200.0,30.4251,30.5561,30.4064,30.4812,25200.0
2011-06-23 14:00:00,32.58,32.6,32.51,32.56,23800.0,30.4906,30.5093,30.4251,30.4719,23800.0
2011-06-23 14:30:00,32.58,32.82,32.49,32.82,67600.0,30.4906,30.7152,30.4064,30.7152,67600.0
2011-06-23 15:00:00,32.82,32.91,32.68,32.68,162000.0,30.7152,30.7994,30.5842,30.5842,162000.0
2011-06-23 15:30:00,32.68,32.7,32.49,32.6,201200.0,30.5842,30.6029,30.4064,30.5093,201200.0
2011-06-24 09:30:00,32.56,32.6,32.35,32.47,29800.0,30.4719,30.5093,30.2753,30.3876,29800.0
2011-06-24 10:00:00,32.51,32.51,32.0,32.14,108600.0,30.4251,30.4251,29.9478,30.0788,108600.0
2011-06-24 10:30:00,32.1,32.24,31.97,32.09,34600.0,30.0414,30.1724,29.9197,30.032,34600.0
2011-06-24 11:00:00,32.11,32.38,32.09,32.38,26800.0,30.0507,30.3034,30.032,30.3034,26800.0
2011-06-24 11:30:00,32.38,32.44,32.24,32.27,32800.0,30.3034,30.3596,30.1724,30.2005,32800.0
2011-06-24 12:00:00,32.27,32.31,32.12,32.13,16400.0,30.2005,30.2379,30.0601,30.0694,16400.0
2011-06-24 12:30:00,32.13,32.22,31.98,32.04,9400.0,30.0694,30.1537,29.9291,29.9852,9400.0
2011-06-24 13:00:00,32.05,32.13,32.0,32.08,15200.0,29.9946,30.0694,29.9478,30.0227,15200.0
2011-06-24 13:30:00,32.07,32.12,32.0,32.02,23800.0,30.0133,30.0601,29.9478,29.9665,23800.0
2011-06-24 14:00:00,32.04,32.04,31.87,31.95,15400.0,29.9852,29.9852,29.8261,29.901,15400.0
2011-06-24 14:30:00,31.95,31.95,31.81,31.86,16200.0,29.901,29.901,29.77,29.8168,16200.0
2011-06-24 15:00:00,31.87,31.95,31.85,31.92,23200.0,29.8261,29.901,29.8074,29.8729,23200.0
2011-06-24 15:30:00,31.9,32.12,31.9,32.08,199200.0,29.8542,30.0601,29.8542,30.0227,199200.0
2011-06-27 09:30:00,32.06,32.06,31.62,31.97,38400.0,30.0039,30.0039,29.5922,29.9197,38400.0
2011-06-27 10:00:00,31.96,32.15,31.91,32.13,15000.0,29.9103,30.0882,29.8636,30.0694,15000.0
2011-06-27 10:30:00,32.15,32.22,32.1,32.13,15600.0,30.0882,30.1537,30.0414,30.0694,15600.0
2011-06-27 11:00:00,32.16,32.16,32.02,32.03,6600.0,30.0975,30.0975,29.9665,29.9759,6600.0
2011-06-27 11:30:00,32.07,32.2,32.03,32.15,11800.0,30.0133,30.135,29.9759,30.0882,11800.0
2011-06-27 12:00:00,32.18,32.22,32.1,32.13,7000.0,30.1162,30.1537,30.0414,30.0694,7000.0
2011-06-27 12:30:00,32.16,32.16,32.03,32.05,15200.0,30.0975,30.0975,29.9759,29.9946,15200.0
2011-06-27 13:00:00,32.05,32.09,31.99,32.0,21200.0,29.9946,30.032,29.9384,29.9478,21200.0
2011-06-27 13:30:00,31.99,32.13,31.98,32.09,11400.0,29.9384,30.0694,29.9291,30.032,11400.0
2011-06-27 14:00:00,32.1,32.22,32.1,32.17,15000.0,30.0414,30.1537,30.0414,30.1069,15000.0
2011-06-27 14:30:00,32.19,32.27,32.19,32.24,9800.0,30.1256,30.2005,30.1256,30.1724,9800.0
2011-06-27 15:00:00,32.24,32.34,32.23,32.32,14400.0,30.1724,30.266,30.163,30.2473,14400.0
2011-06-27 15:30:00,32.32,32.32,32.13,32.15,57400.0,30.2473,30.2473,30.0694,30.0882,57400.0
2011-06-28 09:30:00,32.22,32.84,32.15,32.52,21000.0,30.1537,30.7339,30.0882,30.4344,21000.0
2011-06-28 10:00:00,32.51,32.62,32.45,32.45,25800.0,30.4251,30.528,30.3689,30.3689,25800.0
2011-06-28 10:30:00,32.52,32.58,32.4,32.4,15000.0,30.4344,30.4906,30.3221,30.3221,15000.0
2011-06-28 11:00:00,32.37,32.52,32.37,32.44,8600.0,30.2941,30.4344,30.2941,30.3596,8600.0
2011-06-28 11:30:00,32.46,32.55,32.44,32.48,26200.0,30.3783,30.4625,30.3596,30.397,26200.0
2011-06-28 12:00:00,32.52,32.58,32.46,32.46,19600.0,30.4344,30.4906,30.3783,30.3783,19600.0
2011-06-28 12:30:00,32.49,32.52,32.46,32.49,17600.0,30.4064,30.4344,30.3783,30.4064,17600.0
2011-06-28 13:00:00,32.46,32.57,32.46,32.57,16000.0,30.3783,30.4812,30.3783,30.4812,16000.0
2011-06-28 13:30:00,32.55,32.58,32.51,32.56,17000.0,30.4625,30.4906,30.4251,30.4719,17000.0
2011-06-28 14:00:00,32.56,32.6,32.53,32.57,15200.0,30.4719,30.5093,30.4438,30.4812,15200.0
2011-06-28 14:30:00,32.6,32.6,32.55,32.59,14200.0,30.5093,30.5093,30.4625,30.4999,14200.0
2011-06-28 15:00:00,32.58,32.6,32.52,32.54,28800.0,30.4906,30.5093,30.4344,30.4532,28800.0
2011-06-28 15:30:00,32.56,32.58,32.49,32.55,94400.0,30.4719,30.4906,30.4064,30.4625,94400.0
2011-06-29 09:30:00,32.63,32.74,32.45,32.45,17800.0,30.5374,30.6403,30.3689,30.3689,17800.0
2011-06-29 10:00:00,32.49,32.52,32.27,32.44,19600.0,30.4064,30.4344,30.2005,30.3596,19600.0
2011-06-29 10:30:00,32.44,32.64,32.44,32.62,42000.0,30.3596,30.5467,30.3596,30.528,42000.0
2011-06-29 11:00:00,32.64,32.68,32.63,32.68,15800.0,30.5467,30.5842,30.5374,30.5842,15800.0
2011-06-29 11:30:00,32.68,32.7,32.59,32.7,10200.0,30.5842,30.6029,30.4999,30.6029,10200.0
2011-06-29 12:00:00,32.72,32.78,32.7,32.74,25200.0,30.6216,30.6778,30.6029,30.6403,25200.0
2011-06-29 12:30:00,32.73,32.79,32.71,32.74,8600.0,30.631,30.6871,30.6123,30.6403,8600.0
2011-06-29 13:00:00,32.72,32.77,32.69,32.7,15600.0,30.6216,30.6684,30.5935,30.6029,15600.0
2011-06-29 13:30:00,32.7,32.77,32.61,32.63,23400.0,30.6029,30.6684,30.5187,30.5374,23400.0
2011-06-29 14:00:00,32.65,32.67,32.49,32.51,12400.0,30.5561,30.5748,30.4064,30.4251,12400.0
2011-06-29 14:30:00,32.53,32.58,32.52,32.58,17000.0,30.4438,30.4906,30.4344,30.4906,17000.0
2011-06-29 15:00:00,32.57,32.67,32.56,32.62,27600.0,30.4812,30.5748,30.4719,30.528,27600.0
2011-06-29 15:30:00,32.63,32.68,32.6,32.64,56000.0,30.5374,30.5842,30.5093,30.5467,56000.0
2011-06-30 09:30:00,32.66,32.98,32.66,32.91,23000.0,30.5655,30.8649,30.5655,30.7994,23000.0
2011-06-30 10:00:00,32.94,33.14,32.94,33.11,11800.0,30.8275,31.0147,30.8275,30.9866,11800.0
2011-06-30 10:30:00,33.13,33.13,33.04,33.06,17000.0,31.0053,31.0053,30.9211,30.9398,17000.0
2011-06-30 11:00:00,33.11,33.17,32.98,32.98,24200.0,30.9866,31.0427,30.8649,30.8649,24200.0
2011-06-30 11:30:00,32.99,33.02,32.94,33.0,19000.0,30.8743,30.9024,30.8275,30.8837,19000.0
2011-06-30 12:00:00,33.02,33.04,33.0,33.01,7400.0,30.9024,30.9211,30.8837,30.893,7400.0
2011-06-30 12:30:00,33.01,33.01,32.95,32.99,10200.0,30.893,30.893,30.8369,30.8743,10200.0
2011-06-30 13:00:00,32.99,33.02,32.89,32.9,14000.0,30.8743,30.9024,30.7807,30.7901,14000.0
2011-06-30 13:30:00,32.91,32.97,32.91,32.97,7000.0,30.7994,30.8556,30.7994,30.8556,7000.0
2011-06-30 14:00:00,32.97,32.99,32.94,32.96,13200.0,30.8556,30.8743,30.8275,30.8462,13200.0
2011-06-30 14:30:00,32.94,32.99,32.94,32.97,15000.0,30.8275,30.8743,30.8275,30.8556,15000.0
2011-06-30 15:00:00,32.97,32.97,32.88,32.93,35400.0,30.8556,30.8556,30.7713,30.8181,35400.0
2011-06-30 15:30:00,32.92,33.0,32.85,32.86,105000.0,30.8088,30.8837,30.7433,30.7526,105000.0
2011-07-01 09:30:00,32.89,32.95,32.69,32.83,20800.0,30.7807,30.8369,30.5935,30.7246,20800.0
2011-07-01 10:00:00,32.81,33.39,32.81,33.38,29000.0,30.7058,31.2486,30.7058,31.2393,29000.0
2011-07-01 10:30:00,33.35,33.44,33.3,33.32,20800.0,31.2112,31.2954,31.1644,31.1831,20800.0
2011-07-01 11:00:00,33.33,33.47,33.24,33.47,25400.0,31.1925,31.3235,31.1083,31.3235,25400.0
2011-07-01 11:30:00,33.48,33.52,33.38,33.52,21200.0,31.3329,31.3703,31.2393,31.3703,21200.0
2011-07-01 12:00:00,33.52,33.68,33.48,33.65,20800.0,31.3703,31.52,31.3329,31.492,20800.0
2011-07-01 12:30:00,33.65,33.65,33.52,33.57,17800.0,31.492,31.492,31.3703,31.4171,17800.0
2011-07-01 13:00:00,33.6,33.6,33.52,33.55,18800.0,31.4452,31.4452,31.3703,31.3984,18800.0
2011-07-01 13:30:00,33.56,33.6,33.53,33.6,11000.0,31.4077,31.4452,31.3797,31.4452,11000.0
2011-07-01 14:00:00,33.6,33.65,33.6,33.64,15400.0,31.4452,31.492,31.4452,31.4826,15400.0
2011-07-01 14:30:00,33.64,33.76,33.64,33.76,22000.0,31.4826,31.5949,31.4826,31.5949,22000.0
2011-07-01 15:00:00,33.74,33.75,33.58,33.62,25400.0,31.5762,31.5856,31.4265,31.4639,25400.0
2011-07-01 15:30:00,33.62,33.73,33.59,33.7,118000.0,31.4639,31.5668,31.4358,31.5388,118000.0
2011-07-05 09:30:00,33.66,33.93,33.57,33.58,34600.0,31.5013,31.754,31.4171,31.4265,34600.0
2011-07-05 10:00:00,33.58,33.62,33.32,33.34,23800.0,31.4265,31.4639,31.1831,31.2018,23800.0
2011-07-05 10:30:00,33.38,33.5,33.37,33.39,17800.0,31.2393,31.3516,31.2299,31.2486,17800.0
2011-07-05 11:00:00,33.4,33.49,33.32,33.38,21400.0,31.258,31.3422,31.1831,31.2393,21400.0
2011-07-05 11:30:00,33.4,33.72,33.4,33.7,44000.0,31.258,31.5575,31.258,31.5388,44000.0
2011-07-05 12:00:00,33.69,33.7,33.6,33.64,32200.0,31.5294,31.5388,31.4452,31.4826,32200.0
2011-07-05 12:30:00,33.6,33.6,33.47,33.49,14000.0,31.4452,31.4452,31.3235,31.3422,14000.0
2011-07-05 13:00:00,33.49,33.56,33.47,33.47,20400.0,31.3422,31.4077,31.3235,31.3235,20400.0
2011-07-05 13:30:00,33.48,33.53,33.46,33.52,18400.0,31.3329,31.3797,31.3142,31.3703,18400.0
2011-07-05 14:00:00,33.52,33.54,33.42,33.46,39400.0,31.3703,31.389,31.2767,31.3142,39400.0
2011-07-05 14:30:00,33.47,33.59,33.43,33.58,46400.0,31.3235,31.4358,31.2861,31.4265,46400.0
2011-07-05 15:00:00,33.59,33.67,33.54,33.66,60400.0,31.4358,31.5107,31.389,31.5013,60400.0
2011-07-05 15:30:00,33.66,33.71,33.48,33.52,110600.0,31.5013,31.5481,31.3329,31.3703,110600.0
2011-07-06 09:30:00,33.55,33.73,33.37,33.48,25800.0,31.3984,31.5668,31.2299,31.3329,25800.0
2011-07-06 10:00:00,33.49,33.65,33.47,33.63,40400.0,31.3422,31.492,31.3235,31.4732,40400.0
2011-07-06 10:30:00,33.63,33.66,33.52,33.61,38200.0,31.4732,31.5013,31.3703,31.4545,38200.0
2011-07-06 11:00:00,33.63,33.75,33.58,33.75,61400.0,31.4732,31.5856,31.4265,31.5856,61400.0
2011-07-06 11:30:00,33.75,33.94,33.75,33.84,44200.0,31.5856,31.7634,31.5856,31.6698,44200.0
2011-07-06 12:00:00,33.84,33.85,33.79,33.83,35000.0,31.6698,31.6791,31.623,31.6604,35000.0
2011-07-06 12:30:00,33.84,34.06,33.83,34.06,45600.0,31.6698,31.8757,31.6604,31.8757,45600.0
2011-07-06 13:00:00,34.06,34.08,33.96,34.0,34000.0,31.8757,31.8944,31.7821,31.8195,34000.0
2011-07-06 13:30:00,33.99,34.08,33.98,34.06,49600.0,31.8102,31.8944,31.8008,31.8757,49600.0
2011-07-06 14:00:00,34.05,34.09,34.0,34.08,34200.0,31.8663,31.9037,31.8195,31.8944,34200.0
2011-07-06 14:30:00,34.08,34.17,34.02,34.02,63200.0,31.8944,31.9786,31.8382,31.8382,63200.0
2011-07-06 15:00:00,34.01,34.07,33.91,34.02,47000.0,31.8289,31.885,31.7353,31.8382,47000.0
2011-07-06 15:30:00,34.02,34.05,33.96,33.97,93600.0,31.8382,31.8663,31.7821,31.7914,93600.0
2011-07-07 09:30:00,34.42,34.63,34.24,34.35,151600.0,32.2126,32.4091,32.0441,32.1471,151600.0
2011-07-07 10:00:00,34.35,34.42,34.18,34.41,44400.0,32.1471,32.2126,31.988,32.2032,44400.0
2011-07-07 10:30:00,34.4,34.46,34.31,34.42,38400.0,32.1939,32.25,32.1096,32.2126,38400.0
2011-07-07 11:00:00,34.41,34.51,34.37,34.41,47800.0,32.2032,32.2968,32.1658,32.2032,47800.0
2011-07-07 11:30:00,34.39,34.42,34.24,34.26,76200.0,32.1845,32.2126,32.0441,32.0628,76200.0
2011-07-07 12:00:00,34.24,34.34,34.24,34.32,14400.0,32.0441,32.1377,32.0441,32.119,14400.0
2011-07-07 12:30:00,34.31,34.35,34.29,34.33,17000.0,32.1096,32.1471,32.0909,32.1284,17000.0
2011-07-07 13:00:00,34.32,34.38,34.32,34.38,42600.0,32.119,32.1752,32.119,32.1752,42600.0
2011-07-07 13:30:00,34.35,34.38,34.33,34.35,21000.0,32.1471,32.1752,32.1284,32.1471,21000.0
2011-07-07 14:00:00,34.33,34.42,34.32,34.39,20600.0,32.1284,32.2126,32.119,32.1845,20600.0
2011-07-07 14:30:00,34.41,34.41,34.34,34.37,52800.0,32.2032,32.2032,32.1377,32.1658,52800.0
2011-07-07 15:00:00,34.36,34.43,34.35,34.38,25600.0,32.1564,32.2219,32.1471,32.1752,25600.0
2011-07-07 15:30:00,34.38,34.41,34.35,34.4,135800.0,32.1752,32.2032,32.1471,32.1939,135800.0
2011-07-08 09:30:00,33.87,34.13,33.83,34.1,96800.0,31.6979,31.9412,31.6604,31.9131,96800.0
2011-07-08 10:00:00,34.05,34.05,33.84,33.98,25000.0,31.8663,31.8663,31.6698,31.8008,25000.0
2011-07-08 10:30:00,33.96,34.01,33.85,34.01,46800.0,31.7821,31.8289,31.6791,31.8289,46800.0
2011-07-08 11:00:00,34.01,34.05,33.93,34.02,20200.0,31.8289,31.8663,31.754,31.8382,20200.0
2011-07-08 11:30:00,34.02,34.22,33.98,34.22,44000.0,31.8382,32.0254,31.8008,32.0254,44000.0
2011-07-08 12:00:00,34.22,34.24,34.13,34.18,22800.0,32.0254,32.0441,31.9412,31.988,22800.0
2011-07-08 12:30:00,34.18,34.29,34.17,34.27,18400.0,31.988,32.0909,31.9786,32.0722,18400.0
2011-07-08 13:00:00,34.27,34.28,34.16,34.28,24600.0,32.0722,32.0816,31.9693,32.0816,24600.0
2011-07-08 13:30:00,34.29,34.36,34.27,34.28,12400.0,32.0909,32.1564,32.0722,32.0816,12400.0
2011-07-08 14:00:00,34.27,34.29,34.22,34.26,35400.0,32.0722,32.0909,32.0254,32.0628,35400.0
2011-07-08 14:30:00,34.27,34.3,34.21,34.29,26000.0,32.0722,32.1003,32.0161,32.0909,26000.0
2011-07-08 15:00:00,34.29,34.37,34.24,34.34,54400.0,32.0909,32.1658,32.0441,32.1377,54400.0
2011-07-08 15:30:00,34.34,34.44,34.34,34.41,89200.0,32.1377,32.2313,32.1377,32.2032,89200.0
2011-07-11 09:30:00,33.83,34.04,33.83,33.86,21600.0,31.6604,31.857,31.6604,31.6885,21600.0
2011-07-11 10:00:00,33.87,33.87,33.42,33.52,55600.0,31.6979,31.6979,31.2767,31.3703,55600.0
2011-07-11 10:30:00,33.54,33.54,33.11,33.23,34000.0,31.389,31.389,30.9866,31.0989,34000.0
2011-07-11 11:00:00,33.2,33.44,33.13,33.44,29400.0,31.0708,31.2954,31.0053,31.2954,29400.0
2011-07-11 11:30:00,33.44,33.49,33.37,33.41,32200.0,31.2954,31.3422,31.2299,31.2674,32200.0
2011-07-11 12:00:00,33.39,33.39,32.54,32.57,496200.0,31.2486,31.2486,30.4532,30.4812,496200.0
2011-07-11 12:30:00,32.55,32.66,32.13,32.52,428800.0,30.4625,30.5655,30.0694,30.4344,428800.0
2011-07-11 13:00:00,32.49,32.69,32.47,32.67,101200.0,30.4064,30.5935,30.3876,30.5748,101200.0
2011-07-11 13:30:00,32.67,32.8,32.66,32.8,39800.0,30.5748,30.6965,30.5655,30.6965,39800.0
2011-07-11 14:00:00,32.79,32.79,32.49,32.49,45200.0,30.6871,30.6871,30.4064,30.4064,45200.0
2011-07-11 14:30:00,32.51,32.6,32.39,32.49,65600.0,30.4251,30.5093,30.3128,30.4064,65600.0
2011-07-11 15:00:00,32.49,32.58,32.49,32.58,79600.0,30.4064,30.4906,30.4064,30.4906,79600.0
2011-07-11 15:30:00,32.58,32.69,32.54,32.59,205800.0,30.4906,30.5935,30.4532,30.4999,205800.0
2011-07-12 09:30:00,32.44,32.62,32.36,32.52,53000.0,30.3596,30.528,30.2847,30.4344,53000.0
2011-07-12 10:00:00,32.52,32.65,32.47,32.56,32800.0,30.4344,30.5561,30.3876,30.4719,32800.0
2011-07-12 10:30:00,32.55,32.63,32.49,32.54,22400.0,30.4625,30.5374,30.4064,30.4532,22400.0
2011-07-12 11:00:00,32.52,32.6,32.47,32.53,49600.0,30.4344,30.5093,30.3876,30.4438,49600.0
2011-07-12 11:30:00,32.51,32.58,32.47,32.5,37000.0,30.4251,30.4906,30.3876,30.4157,37000.0
2011-07-12 12:00:00,32.53,32.55,32.46,32.46,11000.0,30.4438,30.4625,30.3783,30.3783,11000.0
2011-07-12 12:30:00,32.48,32.48,32.39,32.41,7000.0,30.397,30.397,30.3128,30.3315,7000.0
2011-07-12 13:00:00,32.42,32.46,32.38,32.4,17000.0,30.3408,30.3783,30.3034,30.3221,17000.0
2011-07-12 13:30:00,32.35,32.38,32.33,32.34,8800.0,30.2753,30.3034,30.2566,30.266,8800.0
2011-07-12 14:00:00,32.35,32.58,32.34,32.49,69800.0,30.2753,30.4906,30.266,30.4064,69800.0
2011-07-12 14:30:00,32.49,32.5,32.33,32.35,22600.0,30.4064,30.4157,30.2566,30.2753,22600.0
2011-07-12 15:00:00,32.38,32.43,32.33,32.36,35800.0,30.3034,30.3502,30.2566,30.2847,35800.0
2011-07-12 15:30:00,32.37,32.41,32.26,32.3,104800.0,30.2941,30.3315,30.1911,30.2285,104800.0
2011-07-13 09:30:00,32.42,32.55,32.13,32.19,43400.0,30.3408,30.4625,30.0694,30.1256,43400.0
2011-07-13 10:00:00,32.21,32.6,32.21,32.52,45800.0,30.1443,30.5093,30.1443,30.4344,45800.0
2011-07-13 10:30:00,32.52,32.72,32.52,32.63,39400.0,30.4344,30.6216,30.4344,30.5374,39400.0
2011-07-13 11:00:00,32.62,32.7,32.59,32.69,21000.0,30.528,30.6029,30.4999,30.5935,21000.0
2011-07-13 11:30:00,32.65,32.67,32.6,32.66,13400.0,30.5561,30.5748,30.5093,30.5655,13400.0
2011-07-13 12:00:00,32.69,32.75,32.63,32.68,17200.0,30.5935,30.6497,30.5374,30.5842,17200.0
2011-07-13 12:30:00,32.69,32.7,32.59,32.65,30800.0,30.5935,30.6029,30.4999,30.5561,30800.0
2011-07-13 13:00:00,32.63,32.63,32.52,32.53,17200.0,30.5374,30.5374,30.4344,30.4438,17200.0
2011-07-13 13:30:00,32.54,32.6,32.46,32.47,18200.0,30.4532,30.5093,30.3783,30.3876,18200.0
2011-07-13 14:00:00,32.47,32.48,32.36,32.38,21800.0,30.3876,30.397,30.2847,30.3034,21800.0
2011-07-13 14:30:00,32.41,32.52,32.4,32.51,30600.0,30.3315,30.4344,30.3221,30.4251,30600.0
2011-07-13 15:00:00,32.51,32.52,32.24,32.29,43800.0,30.4251,30.4344,30.1724,30.2192,43800.0
2011-07-13 15:30:00,32.3,32.35,32.2,32.22,110000.0,30.2285,30.2753,30.135,30.1537,110000.0
2011-07-14 09:30:00,32.37,32.37,32.01,32.21,40600.0,30.2941,30.2941,29.9571,30.1443,40600.0
2011-07-14 10:00:00,32.23,32.27,32.04,32.19,44200.0,30.163,30.2005,29.9852,30.1256,44200.0
2011-07-14 10:30:00,32.21,32.21,31.6,31.67,74000.0,30.1443,30.1443,29.5734,29.6389,74000.0
2011-07-14 11:00:00,31.64,31.82,31.61,31.73,42800.0,29.6109,29.7793,29.5828,29.6951,42800.0
2011-07-14 11:30:00,31.74,31.76,31.54,31.72,28600.0,29.7045,29.7232,29.5173,29.6857,28600.0
2011-07-14 12:00:00,31.72,31.73,31.46,31.47,46000.0,29.6857,29.6951,29.4424,29.4518,46000.0
2011-07-14 12:30:00,31.5,31.65,31.34,31.34,38800.0,29.4798,29.6202,29.3301,29.3301,38800.0
2011-07-14 13:00:00,31.39,31.43,31.16,31.25,36200.0,29.3769,29.4143,29.1617,29.2459,36200.0
2011-07-14 13:30:00,31.28,31.52,31.25,31.41,86200.0,29.274,29.4986,29.2459,29.3956,86200.0
2011-07-14 14:00:00,31.43,31.61,31.41,31.47,91200.0,29.4143,29.5828,29.3956,29.4518,91200.0
2011-07-14 14:30:00,31.46,31.5,31.3,31.38,73200.0,29.4424,29.4798,29.2927,29.3675,73200.0
2011-07-14 15:00:00,31.37,31.45,31.31,31.4,303200.0,29.3582,29.4331,29.302,29.3863,303200.0
2011-07-14 15:30:00,31.4,31.5,31.32,31.33,228400.0,29.3863,29.4798,29.3114,29.3208,228400.0
2011-07-15 09:30:00,31.47,31.47,30.95,31.18,73800.0,29.4518,29.4518,28.9651,29.1804,73800.0
2011-07-15 10:00:00,31.25,31.35,30.89,31.07,105200.0,29.2459,29.3395,28.909,29.0774,105200.0
2011-07-15 10:30:00,31.11,31.34,31.07,31.21,68600.0,29.1149,29.3301,29.0774,29.2084,68600.0
2011-07-15 11:00:00,31.21,31.35,31.2,31.26,66000.0,29.2084,29.3395,29.1991,29.2552,66000.0
2011-07-15 11:30:00,31.28,31.37,31.24,31.31,77000.0,29.274,29.3582,29.2365,29.302,77000.0
2011-07-15 12:00:00,31.32,31.5,31.27,31.29,38400.0,29.3114,29.4798,29.2646,29.2833,38400.0
2011-07-15 12:30:00,31.33,31.45,31.25,31.38,28200.0,29.3208,29.4331,29.2459,29.3675,28200.0
2011-07-15 13:00:00,31.38,31.38,31.3,31.33,19600.0,29.3675,29.3675,29.2927,29.3208,19600.0
2011-07-15 13:30:00,31.35,31.46,31.34,31.39,77800.0,29.3395,29.4424,29.3301,29.3769,77800.0
2011-07-15 14:00:00,31.4,31.52,31.39,31.46,71400.0,29.3863,29.4986,29.3769,29.4424,71400.0
2011-07-15 14:30:00,31.47,31.54,31.43,31.51,118600.0,29.4518,29.5173,29.4143,29.4892,118600.0
2011-07-15 15:00:00,31.52,31.63,31.49,31.61,103000.0,29.4986,29.6015,29.4705,29.5828,103000.0
2011-07-15 15:30:00,31.62,31.67,31.58,31.64,221800.0,29.5922,29.6389,29.5547,29.6109,221800.0
2011-07-18 09:30:00,31.53,31.6,31.32,31.33,69800.0,29.5079,29.5734,29.3114,29.3208,69800.0
2011-07-18 10:00:00,31.32,31.51,31.27,31.47,126200.0,29.3114,29.4892,29.2646,29.4518,126200.0
2011-07-18 10:30:00,31.44,31.46,31.35,31.42,52400.0,29.4237,29.4424,29.3395,29.405,52400.0
2011-07-18 11:00:00,31.42,31.52,31.36,31.49,48400.0,29.405,29.4986,29.3488,29.4705,48400.0
2011-07-18 11:30:00,31.47,31.54,31.41,31.46,31000.0,29.4518,29.5173,29.3956,29.4424,31000.0
2011-07-18 12:00:00,31.46,31.49,31.39,31.45,45200.0,29.4424,29.4705,29.3769,29.4331,45200.0
2011-07-18 12:30:00,31.42,31.47,31.39,31.47,24000.0,29.405,29.4518,29.3769,29.4518,24000.0
2011-07-18 13:00:00,31.46,31.48,31.39,31.48,47600.0,29.4424,29.4611,29.3769,29.4611,47600.0
2011-07-18 13:30:00,31.48,31.71,31.47,31.7,53000.0,29.4611,29.6764,29.4518,29.667,53000.0
2011-07-18 14:00:00,31.71,31.71,31.55,31.56,45600.0,29.6764,29.6764,29.5266,29.536,45600.0
2011-07-18 14:30:00,31.54,31.65,31.46,31.65,43400.0,29.5173,29.6202,29.4424,29.6202,43400.0
2011-07-18 15:00:00,31.65,31.71,31.58,31.63,61400.0,29.6202,29.6764,29.5547,29.6015,61400.0
2011-07-18 15:30:00,31.63,31.72,31.58,31.68,134200.0,29.6015,29.6857,29.5547,29.6483,134200.0
2011-07-19 09:30:00,31.94,32.32,31.89,32.28,38600.0,29.8916,30.2473,29.8448,30.2098,38600.0
2011-07-19 10:00:00,32.3,32.37,32.25,32.33,90600.0,30.2285,30.2941,30.1818,30.2566,90600.0
2011-07-19 10:30:00,32.32,32.45,32.32,32.38,38200.0,30.2473,30.3689,30.2473,30.3034,38200.0
2011-07-19 11:00:00,32.38,32.51,32.26,32.46,76400.0,30.3034,30.4251,30.1911,30.3783,76400.0
2011-07-19 11:30:00,32.46,32.49,32.22,32.35,149600.0,30.3783,30.4064,30.1537,30.2753,149600.0
2011-07-19 12:00:00,32.34,32.47,32.24,32.32,135000.0,30.266,30.3876,30.1724,30.2473,135000.0
2011-07-19 12:30:00,32.34,32.4,32.29,32.3,90600.0,30.266,30.3221,30.2192,30.2285,90600.0
2011-07-19 13:00:00,32.3,32.39,32.27,32.38,85000.0,30.2285,30.3128,30.2005,30.3034,85000.0
2011-07-19 13:30:00,32.38,32.53,32.36,32.44,28800.0,30.3034,30.4438,30.2847,30.3596,28800.0
2011-07-19 14:00:00,32.43,32.44,32.34,32.38,37400.0,30.3502,30.3596,30.266,30.3034,37400.0
2011-07-19 14:30:00,32.4,32.65,32.35,32.62,47800.0,30.3221,30.5561,30.2753,30.528,47800.0
2011-07-19 15:00:00,32.62,32.67,32.58,32.59,52200.0,30.528,30.5748,30.4906,30.4999,52200.0
2011-07-19 15:30:00,32.59,32.7,32.54,32.69,165000.0,30.4999,30.6029,30.4532,30.5935,165000.0
2011-07-20 09:30:00,32.71,32.99,32.62,32.77,64200.0,30.6123,30.8743,30.528,30.6684,64200.0
2011-07-20 10:00:00,32.77,32.91,32.65,32.72,35200.0,30.6684,30.7994,30.5561,30.6216,35200.0
2011-07-20 10:30:00,32.72,32.78,32.59,32.63,23000.0,30.6216,30.6778,30.4999,30.5374,23000.0
2011-07-20 11:00:00,32.65,32.77,32.6,32.68,30000.0,30.5561,30.6684,30.5093,30.5842,30000.0
2011-07-20 11:30:00,32.66,32.79,32.63,32.68,34000.0,30.5655,30.6871,30.5374,30.5842,34000.0
2011-07-20 12:00:00,32.69,32.72,32.65,32.67,22200.0,30.5935,30.6216,30.5561,30.5748,22200.0
2011-07-20 12:30:00,32.67,32.73,32.63,32.66,27800.0,30.5748,30.631,30.5374,30.5655,27800.0
2011-07-20 13:00:00,32.66,32.71,32.64,32.71,34200.0,30.5655,30.6123,30.5467,30.6123,34200.0
2011-07-20 13:30:00,32.72,32.76,32.68,32.69,36200.0,30.6216,30.659,30.5842,30.5935,36200.0
2011-07-20 14:00:00,32.7,32.73,32.66,32.72,90800.0,30.6029,30.631,30.5655,30.6216,90800.0
2011-07-20 14:30:00,32.73,32.77,32.67,32.71,57400.0,30.631,30.6684,30.5748,30.6123,57400.0
2011-07-20 15:00:00,32.73,32.73,32.65,32.68,41400.0,30.631,30.631,30.5561,30.5842,41400.0
2011-07-20 15:30:00,32.68,32.74,32.67,32.7,94200.0,30.5842,30.6403,30.5748,30.6029,94200.0
2011-07-21 09:30:00,32.85,33.17,32.8,33.09,60800.0,30.7433,31.0427,30.6965,30.9679,60800.0
2011-07-21 10:00:00,33.05,33.37,32.99,33.37,35600.0,30.9304,31.2299,30.8743,31.2299,35600.0
2011-07-21 10:30:00,33.41,33.43,33.29,33.37,19800.0,31.2674,31.2861,31.1551,31.2299,19800.0
2011-07-21 11:00:00,33.38,33.41,33.18,33.21,29400.0,31.2393,31.2674,31.0521,31.0802,29400.0
2011-07-21 11:30:00,33.23,33.33,33.12,33.17,41400.0,31.0989,31.1925,30.996,31.0427,41400.0
2011-07-21 12:00:00,33.17,33.26,33.17,33.25,26600.0,31.0427,31.127,31.0427,31.1176,26600.0
2011-07-21 12:30:00,33.24,33.46,33.24,33.38,39400.0,31.1083,31.3142,31.1083,31.2393,39400.0
2011-07-21 13:00:00,33.4,33.47,33.35,33.47,32000.0,31.258,31.3235,31.2112,31.3235,32000.0
2011-07-21 13:30:00,33.46,33.46,33.32,33.35,25000.0,31.3142,31.3142,31.1831,31.2112,25000.0
2011-07-21 14:00:00,33.37,33.41,33.33,33.36,36000.0,31.2299,31.2674,31.1925,31.2206,36000.0
2011-07-21 14:30:00,33.35,33.42,33.3,33.33,64600.0,31.2112,31.2767,31.1644,31.1925,64600.0
2011-07-21 15:00:00,33.32,33.34,33.23,33.24,39600.0,31.1831,31.2018,31.0989,31.1083,39600.0
2011-07-21 15:30:00,33.24,33.27,33.16,33.19,79600.0,31.1083,31.1363,31.0334,31.0615,79600.0
2011-07-22 09:30:00,33.07,33.13,32.91,32.98,35000.0,30.9492,31.0053,30.7994,30.8649,35000.0
2011-07-22 10:00:00,32.94,33.11,32.94,33.1,54600.0,30.8275,30.9866,30.8275,30.9772,54600.0
2011-07-22 10:30:00,33.1,33.19,33.05,33.19,25600.0,30.9772,31.0615,30.9304,31.0615,25600.0
2011-07-22 11:00:00,33.19,33.26,33.17,33.21,19600.0,31.0615,31.127,31.0427,31.0802,19600.0
2011-07-22 11:30:00,33.23,33.31,33.21,33.24,24000.0,31.0989,31.1738,31.0802,31.1083,24000.0
2011-07-22 12:00:00,33.24,33.31,33.21,33.29,22000.0,31.1083,31.1738,31.0802,31.1551,22000.0
2011-07-22 12:30:00,33.29,33.37,33.26,33.36,9200.0,31.1551,31.2299,31.127,31.2206,9200.0
2011-07-22 13:00:00,33.36,33.4,33.34,33.37,17000.0,31.2206,31.258,31.2018,31.2299,17000.0
2011-07-22 13:30:00,33.36,33.4,33.34,33.4,14000.0,31.2206,31.258,31.2018,31.258,14000.0
2011-07-22 14:00:00,33.4,33.42,33.35,33.4,17800.0,31.258,31.2767,31.2112,31.258,17800.0
2011-07-22 14:30:00,33.38,33.42,33.36,33.4,24400.0,31.2393,31.2767,31.2206,31.258,24400.0
2011-07-22 15:00:00,33.4,33.45,33.37,33.38,41800.0,31.258,31.3048,31.2299,31.2393,41800.0
2011-07-22 15:30:00,33.37,33.4,33.31,33.38,117200.0,31.2299,31.258,31.1738,31.2393,117200.0
2011-07-25 09:30:00,33.02,33.3,32.88,33.3,35400.0,30.9024,31.1644,30.7713,31.1644,35400.0
2011-07-25 10:00:00,33.32,33.68,33.32,33.6,49800.0,31.1831,31.52,31.1831,31.4452,49800.0
2011-07-25 10:30:00,33.6,33.65,33.49,33.6,72000.0,31.4452,31.492,31.3422,31.4452,72000.0
2011-07-25 11:00:00,33.61,33.71,33.56,33.69,34800.0,31.4545,31.5481,31.4077,31.5294,34800.0
2011-07-25 11:30:00,33.7,33.74,33.56,33.6,41000.0,31.5388,31.5762,31.4077,31.4452,41000.0
2011-07-25 12:00:00,33.6,33.7,33.58,33.68,23800.0,31.4452,31.5388,31.4265,31.52,23800.0
2011-07-25 12:30:00,33.68,33.72,33.63,33.7,27600.0,31.52,31.5575,31.4732,31.5388,27600.0
2011-07-25 13:00:00,33.69,33.71,33.65,33.65,25000.0,31.5294,31.5481,31.492,31.492,25000.0
2011-07-25 13:30:00,33.66,33.72,33.65,33.68,30600.0,31.5013,31.5575,31.492,31.52,30600.0
2011-07-25 14:00:00,33.67,33.76,33.67,33.73,33600.0,31.5107,31.5949,31.5107,31.5668,33600.0
2011-07-25 14:30:00,33.73,33.73,33.62,33.64,46400.0,31.5668,31.5668,31.4639,31.4826,46400.0
2011-07-25 15:00:00,33.64,33.66,33.48,33.52,58400.0,31.4826,31.5013,31.3329,31.3703,58400.0
2011-07-25 15:30:00,33.52,33.62,33.46,33.56,158600.0,31.3703,31.4639,31.3142,31.4077,158600.0
2011-07-26 09:30:00,34.81,35.61,33.86,33.95,253600.0,32.5776,33.3263,31.6885,31.7727,253600.0
2011-07-26 10:00:00,33.99,34.39,33.88,34.31,77000.0,31.8102,32.1845,31.7072,32.1096,77000.0
2011-07-26 10:30:00,34.31,34.47,34.1,34.38,60600.0,32.1096,32.2594,31.9131,32.1752,60600.0
2011-07-26 11:00:00,34.38,34.46,34.34,34.37,31800.0,32.1752,32.25,32.1377,32.1658,31800.0
2011-07-26 11:30:00,34.35,34.35,34.12,34.15,26600.0,32.1471,32.1471,31.9318,31.9599,26600.0
2011-07-26 12:00:00,34.13,34.25,34.1,34.19,42800.0,31.9412,32.0535,31.9131,31.9973,42800.0
2011-07-26 12:30:00,34.18,34.19,34.0,34.03,26800.0,31.988,31.9973,31.8195,31.8476,26800.0
2011-07-26 13:00:00,34.02,34.03,33.76,33.83,59600.0,31.8382,31.8476,31.5949,31.6604,59600.0
2011-07-26 13:30:00,33.82,33.83,33.75,33.77,57600.0,31.6511,31.6604,31.5856,31.6043,57600.0
2011-07-26 14:00:00,33.77,34.38,33.76,34.37,75000.0,31.6043,32.1752,31.5949,32.1658,75000.0
2011-07-26 14:30:00,34.33,34.34,33.95,33.95,66200.0,32.1284,32.1377,31.7727,31.7727,66200.0
2011-07-26 15:00:00,33.95,34.12,33.9,33.97,64600.0,31.7727,31.9318,31.7259,31.7914,64600.0
2011-07-26 15:30:00,33.98,34.05,33.88,33.97,113200.0,31.8008,31.8663,31.7072,31.7914,113200.0
2011-07-27 09:30:00,34.93,34.93,33.59,33.63,142000.0,32.6899,32.6899,31.4358,31.4732,142000.0
2011-07-27 10:00:00,33.63,33.65,32.98,33.02,113600.0,31.4732,31.492,30.8649,30.9024,113600.0
2011-07-27 10:30:00,33.01,33.12,32.74,33.12,88600.0,30.893,30.996,30.6403,30.996,88600.0
2011-07-27 11:00:00,33.13,33.45,33.12,33.41,69600.0,31.0053,31.3048,30.996,31.2674,69600.0
2011-07-27 11:30:00,33.43,33.47,33.01,33.05,32200.0,31.2861,31.3235,30.893,30.9304,32200.0
2011-07-27 12:00:00,33.06,33.32,33.01,33.32,28400.0,30.9398,31.1831,30.893,31.1831,28400.0
2011-07-27 12:30:00,33.27,33.38,33.2,33.27,25200.0,31.1363,31.2393,31.0708,31.1363,25200.0
2011-07-27 13:00:00,33.28,33.35,33.23,33.24,30400.0,31.1457,31.2112,31.0989,31.1083,30400.0
2011-07-27 13:30:00,33.24,33.33,33.2,33.22,30000.0,31.1083,31.1925,31.0708,31.0895,30000.0
2011-07-27 14:00:00,33.21,33.24,33.01,33.02,36600.0,31.0802,31.1083,30.893,30.9024,36600.0
2011-07-27 14:30:00,33.0,33.03,32.85,32.91,44800.0,30.8837,30.9117,30.7433,30.7994,44800.0
2011-07-27 15:00:00,32.92,32.95,32.67,32.8,53800.0,30.8088,30.8369,30.5748,30.6965,53800.0
2011-07-27 15:30:00,32.8,33.01,32.79,32.83,168000.0,30.6965,30.893,30.6871,30.7246,168000.0
2011-07-28 09:30:00,33.06,33.35,32.78,33.15,101600.0,30.9398,31.2112,30.6778,31.024,101600.0
2011-07-28 10:00:00,33.19,33.3,32.99,33.23,79800.0,31.0615,31.1644,30.8743,31.0989,79800.0
2011-07-28 10:30:00,33.24,33.35,33.16,33.26,50600.0,31.1083,31.2112,31.0334,31.127,50600.0
2011-07-28 11:00:00,33.24,33.5,33.23,33.5,44600.0,31.1083,31.3516,31.0989,31.3516,44600.0
2011-07-28 11:30:00,33.51,33.52,33.41,33.47,43200.0,31.3609,31.3703,31.2674,31.3235,43200.0
2011-07-28 12:00:00,33.47,33.56,33.23,33.24,62800.0,31.3235,31.4077,31.0989,31.1083,62800.0
2011-07-28 12:30:00,33.24,33.3,33.2,33.24,41600.0,31.1083,31.1644,31.0708,31.1083,41600.0
2011-07-28 13:00:00,33.27,33.29,33.05,33.07,40800.0,31.1363,31.1551,30.9304,30.9492,40800.0
2011-07-28 13:30:00,33.07,33.13,33.02,33.08,33600.0,30.9492,31.0053,30.9024,30.9585,33600.0
2011-07-28 14:00:00,33.06,33.09,32.81,32.83,29800.0,30.9398,30.9679,30.7058,30.7246,29800.0
2011-07-28 14:30:00,32.85,32.85,32.72,32.83,68600.0,30.7433,30.7433,30.6216,30.7246,68600.0
2011-07-28 15:00:00,32.82,32.82,32.59,32.59,66600.0,30.7152,30.7152,30.4999,30.4999,66600.0
2011-07-28 15:30:00,32.59,32.65,32.42,32.49,171600.0,30.4999,30.5561,30.3408,30.4064,171600.0
2011-07-29 09:30:00,31.81,32.13,31.5,32.02,110600.0,29.77,30.0694,29.4798,29.9665,110600.0
2011-07-29 10:00:00,32.01,32.14,31.85,32.03,70800.0,29.9571,30.0788,29.8074,29.9759,70800.0
2011-07-29 10:30:00,32.01,32.39,31.91,32.35,54000.0,29.9571,30.3128,29.8636,30.2753,54000.0
2011-07-29 11:00:00,32.33,32.6,32.24,32.47,34400.0,30.2566,30.5093,30.1724,30.3876,34400.0
2011-07-29 11:30:00,32.45,32.47,32.32,32.35,18200.0,30.3689,30.3876,30.2473,30.2753,18200.0
2011-07-29 12:00:00,32.35,32.39,32.28,32.35,39600.0,30.2753,30.3128,30.2098,30.2753,39600.0
2011-07-29 12:30:00,32.37,32.44,32.3,32.38,14800.0,30.2941,30.3596,30.2285,30.3034,14800.0
2011-07-29 13:00:00,32.36,32.47,32.33,32.42,19000.0,30.2847,30.3876,30.2566,30.3408,19000.0
2011-07-29 13:30:00,32.41,32.57,32.37,32.52,27200.0,30.3315,30.4812,30.2941,30.4344,27200.0
2011-07-29 14:00:00,32.52,32.6,32.43,32.45,35000.0,30.4344,30.5093,30.3502,30.3689,35000.0
2011-07-29 14:30:00,32.46,32.5,32.4,32.42,47400.0,30.3783,30.4157,30.3221,30.3408,47400.0
2011-07-29 15:00:00,32.42,32.47,32.34,32.34,65800.0,30.3408,30.3876,30.266,30.266,65800.0
2011-07-29 15:30:00,32.35,32.4,32.21,32.26,110200.0,30.2753,30.3221,30.1443,30.1911,110200.0
2011-08-01 09:30:00,32.64,32.84,32.41,32.49,82000.0,30.5467,30.7339,30.3315,30.4064,82000.0
2011-08-01 10:00:00,32.48,32.8,32.07,32.71,136200.0,30.397,30.6965,30.0133,30.6123,136200.0
2011-08-01 10:30:00,32.73,32.9,32.59,32.74,61800.0,30.631,30.7901,30.4999,30.6403,61800.0
2011-08-01 11:00:00,32.74,32.74,32.44,32.67,60000.0,30.6403,30.6403,30.3596,30.5748,60000.0
2011-08-01 11:30:00,32.66,32.66,32.34,32.34,40600.0,30.5655,30.5655,30.266,30.266,40600.0
2011-08-01 12:00:00,32.37,32.43,32.24,32.39,41600.0,30.2941,30.3502,30.1724,30.3128,41600.0
2011-08-01 12:30:00,32.42,32.51,32.38,32.45,26200.0,30.3408,30.4251,30.3034,30.3689,26200.0
2011-08-01 13:00:00,32.44,32.45,32.33,32.42,36400.0,30.3596,30.3689,30.2566,30.3408,36400.0
2011-08-01 13:30:00,32.43,32.48,32.38,32.44,20200.0,30.3502,30.397,30.3034,30.3596,20200.0
2011-08-01 14:00:00,32.43,32.46,32.32,32.4,42200.0,30.3502,30.3783,30.2473,30.3221,42200.0
2011-08-01 14:30:00,32.38,32.54,32.37,32.54,27200.0,30.3034,30.4532,30.2941,30.4532,27200.0
2011-08-01 15:00:00,32.55,32.6,32.45,32.52,57000.0,30.4625,30.5093,30.3689,30.4344,57000.0
2011-08-01 15:30:00,32.52,32.64,32.44,32.58,154000.0,30.4344,30.5467,30.3596,30.4906,154000.0
2011-08-02 09:30:00,32.1,32.93,32.1,32.66,94800.0,30.0414,30.8181,30.0414,30.5655,94800.0
2011-08-02 10:00:00,32.66,32.72,32.26,32.33,62200.0,30.5655,30.6216,30.1911,30.2566,62200.0
2011-08-02 10:30:00,32.35,32.35,32.06,32.06,41000.0,30.2753,30.2753,30.0039,30.0039,41000.0
2011-08-02 11:00:00,32.08,32.08,31.8,31.9,36800.0,30.0227,30.0227,29.7606,29.8542,36800.0
2011-08-02 11:30:00,31.9,31.92,31.75,31.8,17000.0,29.8542,29.8729,29.7138,29.7606,17000.0
2011-08-02 12:00:00,31.79,31.84,31.72,31.79,19200.0,29.7513,29.798,29.6857,29.7513,19200.0
2011-08-02 12:30:00,31.79,31.8,31.43,31.57,59200.0,29.7513,29.7606,29.4143,29.5454,59200.0
2011-08-02 13:00:00,31.57,31.75,31.54,31.74,50800.0,29.5454,29.7138,29.5173,29.7045,50800.0
2011-08-02 13:30:00,31.7,31.74,31.5,31.55,52000.0,29.667,29.7045,29.4798,29.5266,52000.0
2011-08-02 14:00:00,31.5,31.7,31.5,31.65,57200.0,29.4798,29.667,29.4798,29.6202,57200.0
2011-08-02 14:30:00,31.63,31.65,31.47,31.6,67400.0,29.6015,29.6202,29.4518,29.5734,67400.0
2011-08-02 15:00:00,31.61,31.67,31.51,31.52,99800.0,29.5828,29.6389,29.4892,29.4986,99800.0
2011-08-02 15:30:00,31.5,31.51,31.18,31.21,200200.0,29.4798,29.4892,29.1804,29.2084,200200.0
2011-08-03 09:30:00,31.15,31.36,30.67,30.93,112000.0,29.1523,29.3488,28.7031,28.9464,112000.0
2011-08-03 10:00:00,30.92,31.06,30.37,30.65,78800.0,28.937,29.0681,28.4223,28.6844,78800.0
2011-08-03 10:30:00,30.61,30.65,30.17,30.65,109000.0,28.6469,28.6844,28.2351,28.6844,109000.0
2011-08-03 11:00:00,30.67,31.05,30.61,30.92,50000.0,28.7031,29.0587,28.6469,28.937,50000.0
2011-08-03 11:30:00,30.92,31.24,30.92,31.22,74000.0,28.937,29.2365,28.937,29.2178,74000.0
2011-08-03 12:00:00,31.22,31.23,30.97,31.0,63400.0,29.2178,29.2272,28.9838,29.0119,63400.0
2011-08-03 12:30:00,30.98,31.1,30.98,31.02,71400.0,28.9932,29.1055,28.9932,29.0306,71400.0
2011-08-03 13:00:00,31.01,31.07,30.91,31.05,76800.0,29.0213,29.0774,28.9277,29.0587,76800.0
2011-08-03 13:30:00,31.08,31.49,31.07,31.32,112800.0,29.0868,29.4705,29.0774,29.3114,112800.0
2011-08-03 14:00:00,31.33,31.49,31.16,31.18,94000.0,29.3208,29.4705,29.1617,29.1804,94000.0
2011-08-03 14:30:00,31.2,31.3,31.12,31.24,78400.0,29.1991,29.2927,29.1242,29.2365,78400.0
2011-08-03 15:00:00,31.24,31.38,31.09,31.3,86600.0,29.2365,29.3675,29.0961,29.2927,86600.0
2011-08-03 15:30:00,31.31,31.42,31.2,31.36,134200.0,29.302,29.405,29.1991,29.3488,134200.0
2011-08-04 09:30:00,30.75,30.89,30.52,30.85,65400.0,28.7779,28.909,28.5627,28.8715,65400.0
2011-08-04 10:00:00,30.81,30.9,30.5,30.64,53200.0,28.8341,28.9183,28.544,28.675,53200.0
2011-08-04 10:30:00,30.62,30.71,30.13,30.16,101800.0,28.6563,28.7405,28.1977,28.2258,101800.0
2011-08-04 11:00:00,30.16,30.31,30.0,30.0,108000.0,28.2258,28.3662,28.076,28.076,108000.0
2011-08-04 11:30:00,30.02,30.16,29.7,29.91,127000.0,28.0948,28.2258,27.7953,27.9918,127000.0
2011-08-04 12:00:00,29.9,30.05,29.87,29.91,105200.0,27.9825,28.1228,27.9544,27.9918,105200.0
2011-08-04 12:30:00,29.93,30.03,29.87,29.88,83200.0,28.0105,28.1041,27.9544,27.9637,83200.0
2011-08-04 13:00:00,29.87,29.96,29.77,29.84,46800.0,27.9544,28.0386,27.8608,27.9263,46800.0
2011-08-04 13:30:00,29.83,29.83,29.57,29.61,58200.0,27.9169,27.9169,27.6736,27.7111,58200.0
2011-08-04 14:00:00,29.62,29.63,29.18,29.25,155400.0,27.7204,27.7298,27.3086,27.3741,155400.0
2011-08-04 14:30:00,29.23,29.5,29.18,29.29,57800.0,27.3554,27.6081,27.3086,27.4116,57800.0
2011-08-04 15:00:00,29.28,29.6,29.27,29.27,121200.0,27.4022,27.7017,27.3929,27.3929,121200.0
2011-08-04 15:30:00,29.23,29.25,28.9,28.91,210200.0,27.3554,27.3741,27.0466,27.056,210200.0
2011-08-05 09:30:00,29.36,29.42,28.26,28.33,292000.0,27.4771,27.5332,26.4476,26.5131,292000.0
2011-08-05 10:00:00,28.29,29.36,28.13,29.15,187000.0,26.4757,27.4771,26.326,27.2806,187000.0
2011-08-05 10:30:00,29.09,29.13,28.59,28.95,105200.0,27.2244,27.2618,26.7565,27.0934,105200.0
2011-08-05 11:00:00,28.93,28.94,28.45,28.7,163200.0,27.0747,27.084,26.6255,26.8594,163200.0
2011-08-05 11:30:00,28.67,28.88,28.25,28.37,162200.0,26.8313,27.0279,26.4383,26.5506,162200.0
2011-08-05 12:00:00,28.33,28.96,28.26,28.7,91200.0,26.5131,27.1027,26.4476,26.8594,91200.0
2011-08-05 12:30:00,28.71,29.8,28.68,29.49,125400.0,26.8688,27.8889,26.8407,27.5988,125400.0
2011-08-05 13:00:00,29.49,29.59,29.06,29.47,105400.0,27.5988,27.6923,27.1963,27.58,105400.0
2011-08-05 13:30:00,29.46,29.56,29.12,29.46,98800.0,27.5707,27.6643,27.2525,27.5707,98800.0
2011-08-05 14:00:00,29.47,29.54,29.08,29.11,99400.0,27.58,27.6455,27.215,27.2431,99400.0
2011-08-05 14:30:00,29.1,29.18,28.75,28.91,89200.0,27.2338,27.3086,26.9062,27.056,89200.0
2011-08-05 15:00:00,28.91,28.96,28.35,28.36,171000.0,27.056,27.1027,26.5319,26.5412,171000.0
2011-08-05 15:30:00,28.41,28.95,28.38,28.68,252600.0,26.588,27.0934,26.5599,26.8407,252600.0
2011-08-08 09:30:00,27.7,27.99,27.35,27.7,131200.0,25.9236,26.195,25.596,25.9236,131200.0
2011-08-08 10:00:00,27.76,27.82,26.99,27.0,123000.0,25.9797,26.0359,25.2591,25.2684,123000.0
2011-08-08 10:30:00,27.05,27.26,26.82,26.97,146200.0,25.3152,25.5118,25.1,25.2404,146200.0
2011-08-08 11:00:00,26.95,27.47,26.85,27.07,145000.0,25.2216,25.7083,25.1281,25.334,145000.0
2011-08-08 11:30:00,27.06,27.2,26.94,27.05,56400.0,25.3246,25.4556,25.2123,25.3152,56400.0
2011-08-08 12:00:00,27.04,27.13,26.78,26.78,60600.0,25.3059,25.3901,25.0626,25.0626,60600.0
2011-08-08 12:30:00,26.81,27.09,26.75,26.91,78400.0,25.0906,25.3527,25.0345,25.1842,78400.0
2011-08-08 13:00:00,26.91,27.06,26.71,26.81,51400.0,25.1842,25.3246,24.997,25.0906,51400.0
2011-08-08 13:30:00,26.78,26.88,26.48,26.48,60800.0,25.0626,25.1561,24.7818,24.7818,60800.0
2011-08-08 14:00:00,26.52,26.67,25.83,26.2,83600.0,24.8192,24.9596,24.1735,24.5197,83600.0
2011-08-08 14:30:00,26.17,26.52,26.05,26.2,106400.0,24.4917,24.8192,24.3794,24.5197,106400.0
2011-08-08 15:00:00,26.21,27.0,26.21,26.66,140600.0,24.5291,25.2684,24.5291,24.9502,140600.0
2011-08-08 15:30:00,26.65,26.71,25.92,25.93,264400.0,24.9409,24.997,24.2577,24.2671,264400.0
2011-08-09 09:30:00,26.65,26.71,25.94,26.65,143400.0,24.9409,24.997,24.2764,24.9409,143400.0
2011-08-09 10:00:00,26.65,27.11,26.61,27.09,123000.0,24.9409,25.3714,24.9035,25.3527,123000.0
2011-08-09 10:30:00,27.06,27.19,26.88,27.07,110200.0,25.3246,25.4463,25.1561,25.334,110200.0
2011-08-09 11:00:00,27.05,27.18,26.92,27.18,77200.0,25.3152,25.4369,25.1936,25.4369,77200.0
2011-08-09 11:30:00,27.21,27.4,27.08,27.32,106600.0,25.465,25.6428,25.3433,25.5679,106600.0
2011-08-09 12:00:00,27.35,27.43,27.21,27.24,79000.0,25.596,25.6709,25.465,25.4931,79000.0
2011-08-09 12:30:00,27.25,27.28,27.14,27.17,28200.0,25.5024,25.5305,25.3995,25.4275,28200.0
2011-08-09 13:00:00,27.14,27.27,27.05,27.18,56800.0,25.3995,25.5211,25.3152,25.4369,56800.0
2011-08-09 13:30:00,27.2,27.25,26.86,27.02,39000.0,25.4556,25.5024,25.1374,25.2872,39000.0
2011-08-09 14:00:00,27.05,27.19,26.43,26.81,105600.0,25.3152,25.4463,24.735,25.0906,105600.0
2011-08-09 14:30:00,26.81,26.87,25.83,26.46,177000.0,25.0906,25.1468,24.1735,24.7631,177000.0
2011-08-09 15:00:00,26.45,27.11,26.23,27.02,154800.0,24.7537,25.3714,24.5478,25.2872,154800.0
2011-08-09 15:30:00,27.03,28.02,26.8,27.97,167800.0,25.2965,26.223,25.0813,26.1762,167800.0
2011-08-10 09:30:00,27.23,27.71,27.05,27.46,100000.0,25.4837,25.9329,25.3152,25.6989,100000.0
2011-08-10 10:00:00,27.38,27.44,26.89,27.29,86000.0,25.6241,25.6802,25.1655,25.5398,86000.0
2011-08-10 10:30:00,27.31,27.61,27.23,27.54,51000.0,25.5586,25.8393,25.4837,25.7738,51000.0
2011-08-10 11:00:00,27.5,27.55,27.25,27.31,52600.0,25.7364,25.7832,25.5024,25.5586,52600.0
2011-08-10 11:30:00,27.32,27.68,27.22,27.6,63000.0,25.5679,25.9048,25.4743,25.83,63000.0
2011-08-10 12:00:00,27.56,27.68,27.42,27.42,45200.0,25.7925,25.9048,25.6615,25.6615,45200.0
2011-08-10 12:30:00,27.43,27.67,27.3,27.6,31200.0,25.6709,25.8955,25.5492,25.83,31200.0
2011-08-10 13:00:00,27.58,27.64,27.35,27.49,57000.0,25.8112,25.8674,25.596,25.727,57000.0
2011-08-10 13:30:00,27.47,27.73,27.33,27.65,38000.0,25.7083,25.9516,25.5773,25.8768,38000.0
2011-08-10 14:00:00,27.61,28.04,27.59,27.93,92400.0,25.8393,26.2417,25.8206,26.1388,92400.0
2011-08-10 14:30:00,27.94,28.05,27.61,27.61,66800.0,26.1482,26.2511,25.8393,25.8393,66800.0
2011-08-10 15:00:00,27.59,27.78,27.38,27.49,106800.0,25.8206,25.9984,25.6241,25.727,106800.0
2011-08-10 15:30:00,27.45,27.62,26.99,27.06,250800.0,25.6896,25.8487,25.2591,25.3246,250800.0
2011-08-11 09:30:00,27.14,27.63,27.04,27.33,53000.0,25.3995,25.858,25.3059,25.5773,53000.0
2011-08-11 10:00:00,27.3,27.6,27.1,27.48,38000.0,25.5492,25.83,25.362,25.7177,38000.0
2011-08-11 10:30:00,27.49,27.81,27.36,27.61,43200.0,25.727,26.0265,25.6054,25.8393,43200.0
2011-08-11 11:00:00,27.57,27.68,27.37,27.51,37400.0,25.8019,25.9048,25.6147,25.7457,37400.0
2011-08-11 11:30:00,27.56,27.68,27.41,27.56,25800.0,25.7925,25.9048,25.6521,25.7925,25800.0
2011-08-11 12:00:00,27.58,27.63,27.49,27.55,20400.0,25.8112,25.858,25.727,25.7832,20400.0
2011-08-11 12:30:00,27.56,28.03,27.56,27.95,28200.0,25.7925,26.2324,25.7925,26.1575,28200.0
2011-08-11 13:00:00,27.95,28.09,27.8,27.99,38000.0,26.1575,26.2885,26.0171,26.195,38000.0
2011-08-11 13:30:00,28.0,28.1,27.84,28.1,31200.0,26.2043,26.2979,26.0546,26.2979,31200.0
2011-08-11 14:00:00,28.04,28.32,28.0,28.3,32600.0,26.2417,26.5038,26.2043,26.4851,32600.0
2011-08-11 14:30:00,28.23,28.28,28.02,28.25,26400.0,26.4196,26.4664,26.223,26.4383,26400.0
2011-08-11 15:00:00,28.24,28.62,28.22,28.56,37200.0,26.4289,26.7845,26.4102,26.7284,37200.0
2011-08-11 15:30:00,28.57,28.88,28.44,28.44,99400.0,26.7378,27.0279,26.6161,26.6161,99400.0
2011-08-12 09:30:00,28.81,29.08,28.42,28.65,51800.0,26.9624,27.215,26.5974,26.8126,51800.0
2011-08-12 10:00:00,28.65,28.93,28.36,28.89,36400.0,26.8126,27.0747,26.5412,27.0372,36400.0
2011-08-12 10:30:00,28.93,29.02,28.68,28.86,22600.0,27.0747,27.1589,26.8407,27.0092,22600.0
2011-08-12 11:00:00,28.83,28.84,28.53,28.6,34400.0,26.9811,26.9904,26.7003,26.7658,34400.0
2011-08-12 11:30:00,28.6,29.02,28.59,28.95,44600.0,26.7658,27.1589,26.7565,27.0934,44600.0
2011-08-12 12:00:00,28.97,29.1,28.87,29.1,44200.0,27.1121,27.2338,27.0185,27.2338,44200.0
2011-08-12 12:30:00,29.1,29.13,28.87,29.03,62000.0,27.2338,27.2618,27.0185,27.1683,62000.0
2011-08-12 13:00:00,29.05,29.07,28.77,28.86,53800.0,27.187,27.2057,26.9249,27.0092,53800.0
2011-08-12 13:30:00,28.86,28.9,28.8,28.85,41800.0,27.0092,27.0466,26.953,26.9998,41800.0
2011-08-12 14:00:00,28.85,28.88,28.49,28.6,210200.0,26.9998,27.0279,26.6629,26.7658,210200.0
2011-08-12 14:30:00,28.59,28.64,28.46,28.58,35200.0,26.7565,26.8033,26.6348,26.7471,35200.0
2011-08-12 15:00:00,28.6,28.68,28.49,28.59,42600.0,26.7658,26.8407,26.6629,26.7565,42600.0
2011-08-12 15:30:00,28.59,28.6,28.41,28.48,175200.0,26.7565,26.7658,26.588,26.6535,175200.0
2011-08-15 09:30:00,28.65,29.09,28.51,28.74,89000.0,26.8266,27.2386,26.6955,26.9109,89000.0
2011-08-15 10:00:00,28.78,28.8,28.56,28.62,106400.0,26.9483,26.967,26.7423,26.7985,106400.0
2011-08-15 10:30:00,28.65,28.68,28.47,28.47,43400.0,26.8266,26.8547,26.658,26.658,43400.0
2011-08-15 11:00:00,28.52,28.54,28.23,28.23,47600.0,26.7049,26.7236,26.4333,26.4333,47600.0
2011-08-15 11:30:00,28.27,28.46,28.2,28.35,42000.0,26.4708,26.6487,26.4052,26.5457,42000.0
2011-08-15 12:00:00,28.39,28.49,28.29,28.4,40800.0,26.5831,26.6768,26.4895,26.5925,40800.0
2011-08-15 12:30:00,28.38,28.48,28.33,28.43,40800.0,26.5738,26.6674,26.527,26.6206,40800.0
2011-08-15 13:00:00,28.44,28.47,28.38,28.43,84200.0,26.63,26.658,26.5738,26.6206,84200.0
2011-08-15 13:30:00,28.43,28.47,28.32,28.34,77200.0,26.6206,26.658,26.5176,26.5363,77200.0
2011-08-15 14:00:00,28.34,28.49,28.33,28.49,74600.0,26.5363,26.6768,26.527,26.6768,74600.0
2011-08-15 14:30:00,28.5,28.64,28.45,28.64,85000.0,26.6861,26.8172,26.6393,26.8172,85000.0
2011-08-15 15:00:00,28.64,28.72,28.5,28.5,107600.0,26.8172,26.8921,26.6861,26.6861,107600.0
2011-08-15 15:30:00,28.5,28.82,28.5,28.79,102800.0,26.6861,26.9858,26.6861,26.9577,102800.0
2011-08-16 09:30:00,28.32,28.56,27.93,28.11,83200.0,26.5176,26.7423,26.1524,26.321,83200.0
2011-08-16 10:00:00,28.07,28.4,28.07,28.35,60200.0,26.2835,26.5925,26.2835,26.5457,60200.0
2011-08-16 10:30:00,28.36,28.47,28.25,28.45,60200.0,26.555,26.658,26.452,26.6393,60200.0
2011-08-16 11:00:00,28.47,28.47,28.33,28.44,41200.0,26.658,26.658,26.527,26.63,41200.0
2011-08-16 11:30:00,28.44,28.61,28.29,28.52,39400.0,26.63,26.7891,26.4895,26.7049,39400.0
2011-08-16 12:00:00,28.54,28.72,28.28,28.34,87000.0,26.7236,26.8921,26.4801,26.5363,87000.0
2011-08-16 12:30:00,28.32,28.44,28.23,28.29,52200.0,26.5176,26.63,26.4333,26.4895,52200.0
2011-08-16 13:00:00,28.25,28.28,28.0,28.12,31800.0,26.452,26.4801,26.218,26.3303,31800.0
2011-08-16 13:30:00,28.07,28.3,28.03,28.25,52000.0,26.2835,26.4989,26.246,26.452,52000.0
2011-08-16 14:00:00,28.25,28.44,28.22,28.23,49200.0,26.452,26.63,26.424,26.4333,49200.0
2011-08-16 14:30:00,28.26,28.29,28.1,28.11,49000.0,26.4614,26.4895,26.3116,26.321,49000.0
2011-08-16 15:00:00,28.12,28.45,28.11,28.45,61800.0,26.3303,26.6393,26.321,26.6393,61800.0
2011-08-16 15:30:00,28.45,28.49,28.25,28.29,132000.0,26.6393,26.6768,26.452,26.4895,132000.0
2011-08-17 09:30:00,28.47,28.7,28.47,28.55,18400.0,26.658,26.8734,26.658,26.733,18400.0
2011-08-17 10:00:00,28.5,28.61,28.39,28.54,25000.0,26.6861,26.7891,26.5831,26.7236,25000.0
2011-08-17 10:30:00,28.54,28.56,28.35,28.38,21400.0,26.7236,26.7423,26.5457,26.5738,21400.0
2011-08-17 11:00:00,28.31,28.39,28.23,28.26,13400.0,26.5082,26.5831,26.4333,26.4614,13400.0
2011-08-17 11:30:00,28.29,28.29,27.86,27.98,24600.0,26.4895,26.4895,26.0869,26.1992,24600.0
2011-08-17 12:00:00,27.94,27.97,27.79,27.96,14800.0,26.1618,26.1899,26.0213,26.1805,14800.0
2011-08-17 12:30:00,28.01,28.08,27.87,27.93,25200.0,26.2273,26.2929,26.0962,26.1524,25200.0
2011-08-17 13:00:00,27.96,27.99,27.8,27.83,28600.0,26.1805,26.2086,26.0307,26.0588,28600.0
2011-08-17 13:30:00,27.83,27.91,27.75,27.86,20200.0,26.0588,26.1337,25.9839,26.0869,20200.0
2011-08-17 14:00:00,27.85,28.02,27.85,27.97,19400.0,26.0775,26.2367,26.0775,26.1899,19400.0
2011-08-17 14:30:00,27.99,28.05,27.85,27.94,50800.0,26.2086,26.2648,26.0775,26.1618,50800.0
2011-08-17 15:00:00,27.95,28.02,27.91,27.96,51400.0,26.1711,26.2367,26.1337,26.1805,51400.0
2011-08-17 15:30:00,27.97,28.03,27.92,28.01,101400.0,26.1899,26.246,26.143,26.2273,101400.0
2011-08-18 09:30:00,27.02,27.02,26.68,26.83,33000.0,25.3003,25.3003,24.982,25.1224,33000.0
2011-08-18 10:00:00,26.76,26.81,26.21,26.8,62400.0,25.0569,25.1037,24.5419,25.0943,62400.0
2011-08-18 10:30:00,26.78,27.0,26.67,27.0,54000.0,25.0756,25.2816,24.9726,25.2816,54000.0
2011-08-18 11:00:00,27.0,27.0,26.65,26.78,29000.0,25.2816,25.2816,24.9539,25.0756,29000.0
2011-08-18 11:30:00,26.78,27.08,26.78,27.05,27000.0,25.0756,25.3565,25.0756,25.3284,27000.0
2011-08-18 12:00:00,27.07,27.14,26.97,27.08,41600.0,25.3471,25.4127,25.2535,25.3565,41600.0
2011-08-18 12:30:00,27.08,27.1,26.95,26.98,35600.0,25.3565,25.3752,25.2348,25.2629,35600.0
2011-08-18 13:00:00,27.02,27.03,26.77,26.86,25000.0,25.3003,25.3097,25.0662,25.1505,25000.0
2011-08-18 13:30:00,26.86,26.88,26.71,26.71,43400.0,25.1505,25.1692,25.0101,25.0101,43400.0
2011-08-18 14:00:00,26.76,26.93,26.7,26.84,34200.0,25.0569,25.2161,25.0007,25.1318,34200.0
2011-08-18 14:30:00,26.81,26.88,26.6,26.6,35400.0,25.1037,25.1692,24.9071,24.9071,35400.0
2011-08-18 15:00:00,26.61,26.63,26.43,26.57,66400.0,24.9164,24.9351,24.7479,24.879,66400.0
2011-08-18 15:30:00,26.58,26.68,26.35,26.6,115000.0,24.8883,24.982,24.673,24.9071,115000.0
2011-08-19 09:30:00,26.12,27.05,26.11,27.04,49000.0,24.4576,25.3284,24.4482,25.3191,49000.0
2011-08-19 10:00:00,27.05,27.34,26.84,27.24,34800.0,25.3284,25.6,25.1318,25.5063,34800.0
2011-08-19 10:30:00,27.2,27.22,26.84,26.84,32400.0,25.4689,25.4876,25.1318,25.1318,32400.0
2011-08-19 11:00:00,26.84,26.9,26.59,26.75,45400.0,25.1318,25.188,24.8977,25.0475,45400.0
2011-08-19 11:30:00,26.78,26.91,26.61,26.91,27400.0,25.0756,25.1973,24.9164,25.1973,27400.0
2011-08-19 12:00:00,26.91,26.91,26.71,26.76,25800.0,25.1973,25.1973,25.0101,25.0569,25800.0
2011-08-19 12:30:00,26.78,26.86,26.73,26.76,31000.0,25.0756,25.1505,25.0288,25.0569,31000.0
2011-08-19 13:00:00,26.75,26.84,26.7,26.79,24200.0,25.0475,25.1318,25.0007,25.085,24200.0
2011-08-19 13:30:00,26.77,26.8,26.55,26.62,63400.0,25.0662,25.0943,24.8602,24.9258,63400.0
2011-08-19 14:00:00,26.61,26.63,26.24,26.31,43000.0,24.9164,24.9351,24.57,24.6355,43000.0
2011-08-19 14:30:00,26.31,26.31,26.1,26.1,47000.0,24.6355,24.6355,24.4389,24.4389,47000.0
2011-08-19 15:00:00,26.13,26.29,26.03,26.23,61800.0,24.467,24.6168,24.3733,24.5606,61800.0
2011-08-19 15:30:00,26.24,26.27,26.11,26.25,183000.0,24.57,24.5981,24.4482,24.5793,183000.0
2011-08-22 09:30:00,26.96,27.06,26.52,26.64,27800.0,25.2441,25.3378,24.8322,24.9445,27800.0
2011-08-22 10:00:00,26.63,26.75,26.52,26.68,23000.0,24.9351,25.0475,24.8322,24.982,23000.0
2011-08-22 10:30:00,26.72,26.75,26.42,26.46,17800.0,25.0194,25.0475,24.7385,24.776,17800.0
2011-08-22 11:00:00,26.46,26.48,26.19,26.3,30400.0,24.776,24.7947,24.5232,24.6262,30400.0
2011-08-22 11:30:00,26.33,26.33,25.95,26.0,44000.0,24.6542,24.6542,24.2984,24.3452,44000.0
2011-08-22 12:00:00,26.0,26.24,25.98,26.03,46200.0,24.3452,24.57,24.3265,24.3733,46200.0
2011-08-22 12:30:00,26.04,26.42,26.02,26.38,30200.0,24.3827,24.7385,24.364,24.7011,30200.0
2011-08-22 13:00:00,26.36,26.44,26.29,26.32,37800.0,24.6823,24.7572,24.6168,24.6449,37800.0
2011-08-22 13:30:00,26.3,26.36,26.09,26.25,35600.0,24.6262,24.6823,24.4295,24.5793,35600.0
2011-08-22 14:00:00,26.25,26.34,26.16,26.23,34600.0,24.5793,24.6636,24.4951,24.5606,34600.0
2011-08-22 14:30:00,26.18,26.28,26.07,26.07,26800.0,24.5138,24.6074,24.4108,24.4108,26800.0
2011-08-22 15:00:00,26.09,26.27,26.08,26.25,40400.0,24.4295,24.5981,24.4202,24.5793,40400.0
2011-08-22 15:30:00,26.25,26.33,26.11,26.22,121200.0,24.5793,24.6542,24.4482,24.5512,121200.0
2011-08-23 09:30:00,26.39,26.57,26.1,26.21,78800.0,24.7104,24.879,24.4389,24.5419,78800.0
2011-08-23 10:00:00,26.21,26.61,26.21,26.56,69400.0,24.5419,24.9164,24.5419,24.8696,69400.0
2011-08-23 10:30:00,26.57,26.61,26.41,26.46,43600.0,24.879,24.9164,24.7292,24.776,43600.0
2011-08-23 11:00:00,26.46,26.54,26.43,26.5,19600.0,24.776,24.8509,24.7479,24.8134,19600.0
2011-08-23 11:30:00,26.53,26.81,26.47,26.76,54800.0,24.8415,25.1037,24.7853,25.0569,54800.0
2011-08-23 12:00:00,26.78,26.86,26.7,26.85,18200.0,25.0756,25.1505,25.0007,25.1411,18200.0
2011-08-23 12:30:00,26.88,27.03,26.86,27.01,14800.0,25.1692,25.3097,25.1505,25.291,14800.0
2011-08-23 13:00:00,27.01,27.09,26.9,26.96,14200.0,25.291,25.3659,25.188,25.2441,14200.0
2011-08-23 13:30:00,26.97,27.05,26.86,26.96,20000.0,25.2535,25.3284,25.1505,25.2441,20000.0
2011-08-23 14:00:00,26.99,27.08,26.89,27.08,19000.0,25.2722,25.3565,25.1786,25.3565,19000.0
2011-08-23 14:30:00,27.12,27.29,27.09,27.29,25600.0,25.394,25.5531,25.3659,25.5531,25600.0
2011-08-23 15:00:00,27.29,27.59,27.29,27.5,74000.0,25.5531,25.8341,25.5531,25.7498,74000.0
2011-08-23 15:30:00,27.5,27.77,27.48,27.76,140800.0,25.7498,26.0026,25.7311,25.9932,140800.0
2011-08-24 09:30:00,27.68,27.83,27.45,27.71,101600.0,25.9183,26.0588,25.703,25.9464,101600.0
2011-08-24 10:00:00,27.71,27.83,27.53,27.59,108800.0,25.9464,26.0588,25.7779,25.8341,108800.0
2011-08-24 10:30:00,27.55,27.66,27.22,27.26,35600.0,25.7966,25.8996,25.4876,25.5251,35600.0
2011-08-24 11:00:00,27.24,27.6,27.21,27.56,80600.0,25.5063,25.8434,25.4782,25.806,80600.0
2011-08-24 11:30:00,27.5,27.61,27.36,27.47,35400.0,25.7498,25.8528,25.6187,25.7217,35400.0
2011-08-24 12:00:00,27.42,27.43,27.23,27.4,24800.0,25.6749,25.6842,25.497,25.6561,24800.0
2011-08-24 12:30:00,27.41,27.68,27.37,27.68,22800.0,25.6655,25.9183,25.6281,25.9183,22800.0
2011-08-24 13:00:00,27.67,27.86,27.59,27.82,20400.0,25.909,26.0869,25.8341,26.0494,20400.0
2011-08-24 13:30:00,27.85,27.93,27.73,27.93,22000.0,26.0775,26.1524,25.9651,26.1524,22000.0
2011-08-24 14:00:00,27.92,27.92,27.73,27.77,26200.0,26.143,26.143,25.9651,26.0026,26200.0
2011-08-24 14:30:00,27.78,27.99,27.78,27.97,26800.0,26.012,26.2086,26.012,26.1899,26800.0
2011-08-24 15:00:00,28.0,28.27,27.92,28.23,43400.0,26.218,26.4708,26.143,26.4333,43400.0
2011-08-24 15:30:00,28.25,28.4,28.21,28.32,106400.0,26.452,26.5925,26.4146,26.5176,106400.0
2011-08-25 09:30:00,28.56,28.69,28.07,28.2,56400.0,26.7423,26.864,26.2835,26.4052,56400.0
2011-08-25 10:00:00,28.11,28.22,27.89,27.91,22400.0,26.321,26.424,26.115,26.1337,22400.0
2011-08-25 10:30:00,27.94,27.94,27.59,27.83,28200.0,26.1618,26.1618,25.8341,26.0588,28200.0
2011-08-25 11:00:00,27.83,28.05,27.71,28.05,30600.0,26.0588,26.2648,25.9464,26.2648,30600.0
2011-08-25 11:30:00,28.02,28.09,27.9,28.03,46400.0,26.2367,26.3022,26.1243,26.246,46400.0
2011-08-25 12:00:00,28.04,28.08,27.91,27.96,28400.0,26.2554,26.2929,26.1337,26.1805,28400.0
2011-08-25 12:30:00,27.98,27.99,27.68,27.8,14400.0,26.1992,26.2086,25.9183,26.0307,14400.0
2011-08-25 13:00:00,27.81,28.09,27.78,28.09,41200.0,26.04,26.3022,26.012,26.3022,41200.0
2011-08-25 13:30:00,28.12,28.19,28.01,28.15,31800.0,26.3303,26.3959,26.2273,26.3584,31800.0
2011-08-25 14:00:00,28.15,28.25,28.04,28.15,96200.0,26.3584,26.452,26.2554,26.3584,96200.0
2011-08-25 14:30:00,28.14,28.21,27.97,27.99,20400.0,26.349,26.4146,26.1899,26.2086,20400.0
2011-08-25 15:00:00,27.96,28.13,27.86,27.99,45400.0,26.1805,26.3397,26.0869,26.2086,45400.0
2011-08-25 15:30:00,27.98,28.03,27.68,27.78,82800.0,26.1992,26.246,25.9183,26.012,82800.0
2011-08-26 09:30:00,27.55,27.59,27.11,27.57,102200.0,25.7966,25.8341,25.3846,25.8153,102200.0
2011-08-26 10:00:00,27.57,28.06,27.08,27.89,51600.0,25.8153,26.2741,25.3565,26.115,51600.0
2011-08-26 10:30:00,27.93,28.34,27.8,27.98,101800.0,26.1524,26.5363,26.0307,26.1992,101800.0
2011-08-26 11:00:00,27.95,28.46,27.93,28.34,40000.0,26.1711,26.6487,26.1524,26.5363,40000.0
2011-08-26 11:30:00,28.36,28.55,28.32,28.5,29200.0,26.555,26.733,26.5176,26.6861,29200.0
2011-08-26 12:00:00,28.55,28.91,28.55,28.88,24200.0,26.733,27.07,26.733,27.0419,24200.0
2011-08-26 12:30:00,28.87,28.89,28.7,28.74,30800.0,27.0326,27.0513,26.8734,26.9109,30800.0
2011-08-26 13:00:00,28.77,28.97,28.68,28.95,26400.0,26.939,27.1262,26.8547,27.1075,26400.0
2011-08-26 13:30:00,28.98,29.11,28.96,29.04,27600.0,27.1356,27.2573,27.1169,27.1918,27600.0
2011-08-26 14:00:00,29.07,29.16,28.88,28.92,29200.0,27.2199,27.3041,27.0419,27.0794,29200.0
2011-08-26 14:30:00,28.9,29.07,28.85,29.07,27400.0,27.0607,27.2199,27.0139,27.2199,27400.0
2011-08-26 15:00:00,29.06,29.07,28.74,28.81,34800.0,27.2105,27.2199,26.9109,26.9764,34800.0
2011-08-26 15:30:00,28.81,29.04,28.79,28.98,92600.0,26.9764,27.1918,26.9577,27.1356,92600.0
2011-08-29 09:30:00,29.45,29.61,29.34,29.54,24000.0,27.5757,27.7255,27.4727,27.6599,24000.0
2011-08-29 10:00:00,29.49,29.68,29.47,29.63,8000.0,27.6131,27.791,27.5944,27.7442,8000.0
2011-08-29 10:30:00,29.61,29.67,29.56,29.61,13000.0,27.7255,27.7817,27.6787,27.7255,13000.0
2011-08-29 11:00:00,29.65,29.71,29.54,29.71,12000.0,27.7629,27.8191,27.6599,27.8191,12000.0
2011-08-29 11:30:00,29.7,29.91,29.67,29.84,18800.0,27.8098,28.0064,27.7817,27.9409,18800.0
2011-08-29 12:00:00,29.84,30.0,29.84,29.91,19400.0,27.9409,28.0907,27.9409,28.0064,19400.0
2011-08-29 12:30:00,29.92,30.06,29.88,29.97,15400.0,28.0158,28.1468,27.9783,28.0626,15400.0
2011-08-29 13:00:00,29.98,30.14,29.98,30.04,7400.0,28.0719,28.2218,28.0719,28.1281,7400.0
2011-08-29 13:30:00,30.03,30.06,29.93,29.94,10800.0,28.1188,28.1468,28.0251,28.0345,10800.0
2011-08-29 14:00:00,29.93,30.12,29.91,30.05,15600.0,28.0251,28.203,28.0064,28.1375,15600.0
2011-08-29 14:30:00,30.06,30.14,30.04,30.08,20000.0,28.1468,28.2218,28.1281,28.1656,20000.0
2011-08-29 15:00:00,30.1,30.26,30.07,30.21,32000.0,28.1843,28.3341,28.1562,28.2873,32000.0
2011-08-29 15:30:00,30.22,30.33,30.21,30.29,67800.0,28.2967,28.3997,28.2873,28.3622,67800.0
2011-08-30 09:30:00,30.04,30.32,29.78,30.18,18200.0,28.1281,28.3903,27.8847,28.2592,18200.0
2011-08-30 10:00:00,30.2,30.42,29.93,30.41,78400.0,28.2779,28.4839,28.0251,28.4746,78400.0
2011-08-30 10:30:00,30.41,30.51,30.38,30.47,16800.0,28.4746,28.5682,28.4465,28.5308,16800.0
2011-08-30 11:00:00,30.47,30.71,30.44,30.68,19800.0,28.5308,28.7555,28.5027,28.7274,19800.0
2011-08-30 11:30:00,30.62,30.92,30.62,30.84,14800.0,28.6712,28.9521,28.6712,28.8772,14800.0
2011-08-30 12:00:00,30.83,30.89,30.58,30.61,26600.0,28.8678,28.924,28.6338,28.6618,26600.0
2011-08-30 12:30:00,30.62,30.66,30.27,30.3,20000.0,28.6712,28.7087,28.3435,28.3716,20000.0
2011-08-30 13:00:00,30.33,30.41,30.28,30.3,18200.0,28.3997,28.4746,28.3528,28.3716,18200.0
2011-08-30 13:30:00,30.28,30.44,30.25,30.38,18000.0,28.3528,28.5027,28.3248,28.4465,18000.0
2011-08-30 14:00:00,30.4,30.65,30.36,30.64,24800.0,28.4652,28.6993,28.4278,28.6899,24800.0
2011-08-30 14:30:00,30.66,30.73,30.61,30.73,22600.0,28.7087,28.7742,28.6618,28.7742,22600.0
2011-08-30 15:00:00,30.71,30.71,30.61,30.66,68600.0,28.7555,28.7555,28.6618,28.7087,68600.0
2011-08-30 15:30:00,30.67,30.87,30.63,30.64,73800.0,28.718,28.9053,28.6806,28.6899,73800.0
2011-08-31 09:30:00,30.96,31.38,30.74,31.13,31200.0,28.9896,29.3828,28.7836,29.1487,31200.0
2011-08-31 10:00:00,31.15,31.26,31.09,31.26,14000.0,29.1675,29.2705,29.1113,29.2705,14000.0
2011-08-31 10:30:00,31.29,31.41,31.08,31.1,89200.0,29.2986,29.4109,29.1019,29.1207,89200.0
2011-08-31 11:00:00,31.12,31.12,30.7,30.73,18800.0,29.1394,29.1394,28.7461,28.7742,18800.0
2011-08-31 11:30:00,30.78,30.83,30.61,30.61,12600.0,28.821,28.8678,28.6618,28.6618,12600.0
2011-08-31 12:00:00,30.63,30.82,30.59,30.79,27400.0,28.6806,28.8585,28.6431,28.8304,27400.0
2011-08-31 12:30:00,30.75,30.92,30.72,30.91,19600.0,28.7929,28.9521,28.7648,28.9428,19600.0
2011-08-31 13:00:00,30.93,30.95,30.68,30.68,23600.0,28.9615,28.9802,28.7274,28.7274,23600.0
2011-08-31 13:30:00,30.72,30.8,30.5,30.55,28400.0,28.7648,28.8398,28.5588,28.6057,28400.0
2011-08-31 14:00:00,30.57,30.58,30.41,30.5,22200.0,28.6244,28.6338,28.4746,28.5588,22200.0
2011-08-31 14:30:00,30.49,30.49,30.17,30.22,22400.0,28.5495,28.5495,28.2498,28.2967,22400.0
2011-08-31 15:00:00,30.21,30.34,30.1,30.25,90400.0,28.2873,28.409,28.1843,28.3248,90400.0
2011-08-31 15:30:00,30.25,30.61,30.24,30.48,73400.0,28.3248,28.6618,28.3154,28.5401,73400.0
2011-09-01 09:30:00,30.43,30.46,30.09,30.15,42800.0,28.4933,28.5214,28.1749,28.2311,42800.0
2011-09-01 10:00:00,30.14,30.62,30.11,30.4,106600.0,28.2218,28.6712,28.1937,28.4652,106600.0
2011-09-01 10:30:00,30.36,30.45,30.17,30.32,18000.0,28.4278,28.512,28.2498,28.3903,18000.0
2011-09-01 11:00:00,30.31,30.35,30.08,30.22,18600.0,28.3809,28.4184,28.1656,28.2967,18600.0
2011-09-01 11:30:00,30.22,30.25,30.1,30.23,22800.0,28.2967,28.3248,28.1843,28.306,22800.0
2011-09-01 12:00:00,30.2,30.24,30.13,30.22,12400.0,28.2779,28.3154,28.2124,28.2967,12400.0
2011-09-01 12:30:00,30.23,30.24,30.0,30.02,8800.0,28.306,28.3154,28.0907,28.1094,8800.0
2011-09-01 13:00:00,29.98,29.98,29.86,29.96,14600.0,28.0719,28.0719,27.9596,28.0532,14600.0
2011-09-01 13:30:00,29.89,29.92,29.68,29.71,25800.0,27.9877,28.0158,27.791,27.8191,25800.0
2011-09-01 14:00:00,29.68,29.72,29.51,29.6,23400.0,27.791,27.8285,27.6319,27.7161,23400.0
2011-09-01 14:30:00,29.64,29.81,29.64,29.75,30400.0,27.7536,27.9128,27.7536,27.8566,30400.0
2011-09-01 15:00:00,29.72,29.77,29.59,29.73,47200.0,27.8285,27.8753,27.7068,27.8379,47200.0
2011-09-01 15:30:00,29.71,29.74,29.51,29.55,81600.0,27.8191,27.8472,27.6319,27.6693,81600.0
2011-09-02 09:30:00,28.85,29.07,28.52,28.99,26400.0,27.0139,27.2199,26.7049,27.1449,26400.0
2011-09-02 10:00:00,29.07,29.28,29.01,29.21,24200.0,27.2199,27.4165,27.1637,27.3509,24200.0
2011-09-02 10:30:00,29.2,29.36,29.11,29.34,38200.0,27.3416,27.4914,27.2573,27.4727,38200.0
2011-09-02 11:00:00,29.32,29.39,29.28,29.35,15400.0,27.4539,27.5195,27.4165,27.482,15400.0
2011-09-02 11:30:00,29.34,29.43,29.28,29.33,8400.0,27.4727,27.5569,27.4165,27.4633,8400.0
2011-09-02 12:00:00,29.32,29.35,29.12,29.16,6600.0,27.4539,27.482,27.2667,27.3041,6600.0
2011-09-02 12:30:00,29.18,29.19,29.07,29.07,7800.0,27.3229,27.3322,27.2199,27.2199,7800.0
2011-09-02 13:00:00,29.11,29.13,28.85,28.87,14800.0,27.2573,27.276,27.0139,27.0326,14800.0
2011-09-02 13:30:00,28.89,28.93,28.72,28.77,15600.0,27.0513,27.0888,26.8921,26.939,15600.0
2011-09-02 14:00:00,28.78,28.81,28.58,28.58,20800.0,26.9483,26.9764,26.761,26.761,20800.0
2011-09-02 14:30:00,28.55,28.55,28.46,28.49,19800.0,26.733,26.733,26.6487,26.6768,19800.0
2011-09-02 15:00:00,28.5,28.59,28.44,28.57,24800.0,26.6861,26.7704,26.63,26.7517,24800.0
2011-09-02 15:30:00,28.57,28.77,28.54,28.61,59600.0,26.7517,26.939,26.7236,26.7891,59600.0
2011-09-06 09:30:00,27.49,28.0,27.39,28.0,20000.0,25.7404,26.218,25.6468,26.218,20000.0
2011-09-06 10:00:00,28.07,28.15,27.54,27.58,18400.0,26.2835,26.3584,25.7872,25.8247,18400.0
2011-09-06 10:30:00,27.55,27.81,27.52,27.78,12600.0,25.7966,26.04,25.7685,26.012,12600.0
2011-09-06 11:00:00,27.79,28.02,27.79,28.0,12200.0,26.0213,26.2367,26.0213,26.218,12200.0
2011-09-06 11:30:00,28.06,28.15,27.91,27.98,8200.0,26.2741,26.3584,26.1337,26.1992,8200.0
2011-09-06 12:00:00,27.98,28.09,27.91,28.0,11600.0,26.1992,26.3022,26.1337,26.218,11600.0
2011-09-06 12:30:00,28.04,28.04,27.86,27.93,11400.0,26.2554,26.2554,26.0869,26.1524,11400.0
2011-09-06 13:00:00,27.92,28.08,27.9,27.98,16400.0,26.143,26.2929,26.1243,26.1992,16400.0
2011-09-06 13:30:00,28.01,28.3,27.94,28.25,15000.0,26.2273,26.4989,26.1618,26.452,15000.0
2011-09-06 14:00:00,28.2,28.5,28.17,28.45,15000.0,26.4052,26.6861,26.3771,26.6393,15000.0
2011-09-06 14:30:00,28.48,28.49,28.18,28.2,15600.0,26.6674,26.6768,26.3865,26.4052,15600.0
2011-09-06 15:00:00,28.2,28.22,28.06,28.16,40200.0,26.4052,26.424,26.2741,26.3678,40200.0
2011-09-06 15:30:00,28.15,28.56,28.1,28.49,100200.0,26.3584,26.7423,26.3116,26.6768,100200.0
2011-09-07 09:30:00,28.97,29.08,28.88,29.02,20400.0,27.1262,27.2292,27.0419,27.173,20400.0
2011-09-07 10:00:00,29.02,29.18,28.98,29.01,20800.0,27.173,27.3229,27.1356,27.1637,20800.0
2011-09-07 10:30:00,29.0,29.03,28.8,28.8,24400.0,27.1543,27.1824,26.967,26.967,24400.0
2011-09-07 11:00:00,28.77,29.06,28.76,29.05,19800.0,26.939,27.2105,26.9296,27.2011,19800.0
2011-09-07 11:30:00,29.06,29.09,28.97,28.99,15000.0,27.2105,27.2386,27.1262,27.1449,15000.0
2011-09-07 12:00:00,29.0,29.04,28.95,28.98,7200.0,27.1543,27.1918,27.1075,27.1356,7200.0
2011-09-07 12:30:00,28.98,29.07,28.98,29.07,12400.0,27.1356,27.2199,27.1356,27.2199,12400.0
2011-09-07 13:00:00,29.04,29.18,29.03,29.16,11600.0,27.1918,27.3229,27.1824,27.3041,11600.0
2011-09-07 13:30:00,29.14,29.15,29.04,29.12,12600.0,27.2854,27.2948,27.1918,27.2667,12600.0
2011-09-07 14:00:00,29.13,29.29,29.13,29.27,19800.0,27.276,27.4259,27.276,27.4071,19800.0
2011-09-07 14:30:00,29.27,29.49,29.25,29.47,22600.0,27.4071,27.6131,27.3884,27.5944,22600.0
2011-09-07 15:00:00,29.45,29.48,29.33,29.36,40400.0,27.5757,27.6038,27.4633,27.4914,40400.0
2011-09-07 15:30:00,29.36,29.49,29.27,29.45,63800.0,27.4914,27.6131,27.4071,27.5757,63800.0
2011-09-08 09:30:00,29.15,29.5,29.15,29.18,18800.0,27.2948,27.6225,27.2948,27.3229,18800.0
2011-09-08 10:00:00,29.18,29.55,29.12,29.45,18000.0,27.3229,27.6693,27.2667,27.5757,18000.0
2011-09-08 10:30:00,29.48,29.56,29.43,29.54,14400.0,27.6038,27.6787,27.5569,27.6599,14400.0
2011-09-08 11:00:00,29.57,29.61,29.46,29.46,9600.0,27.688,27.7255,27.585,27.585,9600.0
2011-09-08 11:30:00,29.47,29.53,29.25,29.28,19200.0,27.5944,27.6506,27.3884,27.4165,19200.0
2011-09-08 12:00:00,29.23,29.36,29.16,29.28,9400.0,27.3697,27.4914,27.3041,27.4165,9400.0
2011-09-08 12:30:00,29.28,29.5,29.2,29.5,45200.0,27.4165,27.6225,27.3416,27.6225,45200.0
2011-09-08 13:00:00,29.49,29.49,29.33,29.41,15800.0,27.6131,27.6131,27.4633,27.5382,15800.0
2011-09-08 13:30:00,29.42,29.47,29.17,29.23,32200.0,27.5476,27.5944,27.3135,27.3697,32200.0
2011-09-08 14:00:00,29.25,29.41,29.16,29.25,33800.0,27.3884,27.5382,27.3041,27.3884,33800.0
2011-09-08 14:30:00,29.23,29.36,29.2,29.25,21800.0,27.3697,27.4914,27.3416,27.3884,21800.0
2011-09-08 15:00:00,29.25,29.25,29.04,29.25,32400.0,27.3884,27.3884,27.1918,27.3884,32400.0
2011-09-08 15:30:00,29.25,29.36,29.2,29.2,84800.0,27.3884,27.4914,27.3416,27.3416,84800.0
2011-09-09 09:30:00,28.84,28.89,28.64,28.78,14000.0,27.0045,27.0513,26.8172,26.9483,14000.0
2011-09-09 10:00:00,28.78,29.05,28.68,29.03,13000.0,26.9483,27.2011,26.8547,27.1824,13000.0
2011-09-09 10:30:00,29.05,29.05,28.89,28.89,9000.0,27.2011,27.2011,27.0513,27.0513,9000.0
2011-09-09 11:00:00,28.86,29.01,28.63,28.63,63200.0,27.0232,27.1637,26.8079,26.8079,63200.0
2011-09-09 11:30:00,28.65,28.77,28.43,28.51,29600.0,26.8266,26.939,26.6206,26.6955,29600.0
2011-09-09 12:00:00,28.52,28.54,28.31,28.37,7800.0,26.7049,26.7236,26.5082,26.5644,7800.0
2011-09-09 12:30:00,28.35,28.44,28.1,28.43,25800.0,26.5457,26.63,26.3116,26.6206,25800.0
2011-09-09 13:00:00,28.39,28.5,28.3,28.39,16200.0,26.5831,26.6861,26.4989,26.5831,16200.0
2011-09-09 13:30:00,28.37,28.41,28.22,28.22,13000.0,26.5644,26.6019,26.424,26.424,13000.0
2011-09-09 14:00:00,28.22,28.3,28.05,28.08,21000.0,26.424,26.4989,26.2648,26.2929,21000.0
2011-09-09 14:30:00,28.07,28.16,27.98,28.05,14400.0,26.2835,26.3678,26.1992,26.2648,14400.0
2011-09-09 15:00:00,28.0,28.11,27.94,27.96,23800.0,26.218,26.321,26.1618,26.1805,23800.0
2011-09-09 15:30:00,27.97,28.28,27.97,28.15,116800.0,26.1899,26.4801,26.1899,26.3584,116800.0
2011-09-12 09:30:00,27.7,28.32,27.56,28.27,20000.0,25.937,26.5176,25.806,26.4708,20000.0
2011-09-12 10:00:00,28.22,28.28,27.82,27.83,9400.0,26.424,26.4801,26.0494,26.0588,9400.0
2011-09-12 10:30:00,27.85,27.87,27.61,27.66,7800.0,26.0775,26.0962,25.8528,25.8996,7800.0
2011-09-12 11:00:00,27.61,27.83,27.61,27.83,4400.0,25.8528,26.0588,25.8528,26.0588,4400.0
2011-09-12 11:30:00,27.83,27.91,27.68,27.68,9200.0,26.0588,26.1337,25.9183,25.9183,9200.0
2011-09-12 12:00:00,27.67,27.74,27.57,27.71,10400.0,25.909,25.9745,25.8153,25.9464,10400.0
2011-09-12 12:30:00,27.71,27.71,27.5,27.61,15800.0,25.9464,25.9464,25.7498,25.8528,15800.0
2011-09-12 13:00:00,27.62,27.73,27.53,27.55,22400.0,25.8621,25.9651,25.7779,25.7966,22400.0
2011-09-12 13:30:00,27.52,27.54,27.22,27.4,27800.0,25.7685,25.7872,25.4876,25.6561,27800.0
2011-09-12 14:00:00,27.43,27.48,27.17,27.3,38800.0,25.6842,25.7311,25.4408,25.5625,38800.0
2011-09-12 14:30:00,27.33,27.71,27.31,27.49,28000.0,25.5906,25.9464,25.5719,25.7404,28000.0
2011-09-12 15:00:00,27.5,27.71,27.42,27.65,37200.0,25.7498,25.9464,25.6749,25.8902,37200.0
2011-09-12 15:30:00,27.66,28.11,27.65,28.08,49600.0,25.8996,26.321,25.8902,26.2929,49600.0
2011-09-13 09:30:00,28.27,28.68,27.99,28.64,31400.0,26.4708,26.8547,26.2086,26.8172,31400.0
2011-09-13 10:00:00,28.63,28.93,28.6,28.87,16400.0,26.8079,27.0888,26.7798,27.0326,16400.0
2011-09-13 10:30:00,28.89,28.93,28.55,28.61,19200.0,27.0513,27.0888,26.733,26.7891,19200.0
2011-09-13 11:00:00,28.66,28.67,28.23,28.31,113200.0,26.836,26.8453,26.4333,26.5082,113200.0
2011-09-13 11:30:00,28.36,28.51,28.27,28.46,9600.0,26.555,26.6955,26.4708,26.6487,9600.0
2011-09-13 12:00:00,28.41,28.6,28.31,28.59,18200.0,26.6019,26.7798,26.5082,26.7704,18200.0
2011-09-13 12:30:00,28.61,28.71,28.53,28.71,12600.0,26.7891,26.8828,26.7142,26.8828,12600.0
2011-09-13 13:00:00,28.68,28.75,28.66,28.71,9600.0,26.8547,26.9202,26.836,26.8828,9600.0
2011-09-13 13:30:00,28.71,28.88,28.63,28.81,14600.0,26.8828,27.0419,26.8079,26.9764,14600.0
2011-09-13 14:00:00,28.85,29.07,28.8,29.07,15600.0,27.0139,27.2199,26.967,27.2199,15600.0
2011-09-13 14:30:00,29.14,29.15,28.81,28.93,21200.0,27.2854,27.2948,26.9764,27.0888,21200.0
2011-09-13 15:00:00,28.93,28.94,28.64,28.83,42200.0,27.0888,27.0981,26.8172,26.9951,42200.0
2011-09-13 15:30:00,28.86,29.03,28.83,28.92,66400.0,27.0232,27.1824,26.9951,27.0794,66400.0
2011-09-14 09:30:00,29.15,29.23,28.82,28.89,17000.0,27.2948,27.3697,26.9858,27.0513,17000.0
2011-09-14 10:00:00,28.82,28.9,28.49,28.67,26000.0,26.9858,27.0607,26.6768,26.8453,26000.0
2011-09-14 10:30:00,28.62,28.75,28.57,28.68,8400.0,26.7985,26.9202,26.7517,26.8547,8400.0
2011-09-14 11:00:00,28.68,29.01,28.65,29.0,4600.0,26.8547,27.1637,26.8266,27.1543,4600.0
2011-09-14 11:30:00,29.05,29.2,29.0,29.2,7600.0,27.2011,27.3416,27.1543,27.3416,7600.0
2011-09-14 12:00:00,29.18,29.26,29.17,29.26,6400.0,27.3229,27.3978,27.3135,27.3978,6400.0
2011-09-14 12:30:00,29.27,29.5,29.27,29.36,9800.0,27.4071,27.6225,27.4071,27.4914,9800.0
2011-09-14 13:00:00,29.38,29.46,29.36,29.42,11200.0,27.5101,27.585,27.4914,27.5476,11200.0
2011-09-14 13:30:00,29.39,29.7,29.39,29.57,20600.0,27.5195,27.8098,27.5195,27.688,20600.0
2011-09-14 14:00:00,29.6,29.85,29.55,29.74,41000.0,27.7161,27.9502,27.6693,27.8472,41000.0
2011-09-14 14:30:00,29.74,29.92,29.68,29.86,13400.0,27.8472,28.0158,27.791,27.9596,13400.0
2011-09-14 15:00:00,29.92,30.17,29.86,30.1,41400.0,28.0158,28.2498,27.9596,28.1843,41400.0
2011-09-14 15:30:00,30.08,30.16,29.77,29.83,203000.0,28.1656,28.2405,27.8753,27.9315,203000.0
2011-09-15 09:30:00,29.88,30.22,29.88,30.05,30600.0,27.9783,28.2967,27.9783,28.1375,30600.0
2011-09-15 10:00:00,30.06,30.32,30.01,30.01,34600.0,28.1468,28.3903,28.1,28.1,34600.0
2011-09-15 10:30:00,29.99,30.09,29.88,29.92,33200.0,28.0813,28.1749,27.9783,28.0158,33200.0
2011-09-15 11:00:00,29.88,30.07,29.85,30.01,19000.0,27.9783,28.1562,27.9502,28.1,19000.0
2011-09-15 11:30:00,30.04,30.36,30.04,30.24,15600.0,28.1281,28.4278,28.1281,28.3154,15600.0
2011-09-15 12:00:00,30.24,30.32,30.21,30.23,19400.0,28.3154,28.3903,28.2873,28.306,19400.0
2011-09-15 12:30:00,30.23,30.28,30.19,30.21,14200.0,28.306,28.3528,28.2686,28.2873,14200.0
2011-09-15 13:00:00,30.21,30.31,30.17,30.21,18400.0,28.2873,28.3809,28.2498,28.2873,18400.0
2011-09-15 13:30:00,30.19,30.21,30.11,30.18,18800.0,28.2686,28.2873,28.1937,28.2592,18800.0
2011-09-15 14:00:00,30.23,30.4,30.22,30.32,16400.0,28.306,28.4652,28.2967,28.3903,16400.0
2011-09-15 14:30:00,30.33,30.43,30.3,30.33,21400.0,28.3997,28.4933,28.3716,28.3997,21400.0
2011-09-15 15:00:00,30.37,30.41,30.15,30.2,31000.0,28.4371,28.4746,28.2311,28.2779,31000.0
2011-09-15 15:30:00,30.2,30.35,30.18,30.32,71000.0,28.2779,28.4184,28.2592,28.3903,71000.0
2011-09-16 09:30:00,30.34,30.75,30.34,30.51,132800.0,28.409,28.7929,28.409,28.5682,132800.0
2011-09-16 10:00:00,30.53,30.67,30.35,30.38,18000.0,28.5869,28.718,28.4184,28.4465,18000.0
2011-09-16 10:30:00,30.38,30.42,30.0,30.1,26200.0,28.4465,28.4839,28.0907,28.1843,26200.0
2011-09-16 11:00:00,30.07,30.28,30.06,30.2,16800.0,28.1562,28.3528,28.1468,28.2779,16800.0
2011-09-16 11:30:00,30.24,30.45,30.13,30.41,16600.0,28.3154,28.512,28.2124,28.4746,16600.0
2011-09-16 12:00:00,30.41,30.43,30.31,30.35,14200.0,28.4746,28.4933,28.3809,28.4184,14200.0
2011-09-16 12:30:00,30.33,30.46,30.33,30.38,43000.0,28.3997,28.5214,28.3997,28.4465,43000.0
2011-09-16 13:00:00,30.36,30.4,30.3,30.33,15000.0,28.4278,28.4652,28.3716,28.3997,15000.0
2011-09-16 13:30:00,30.33,30.33,30.13,30.27,19400.0,28.3997,28.3997,28.2124,28.3435,19400.0
2011-09-16 14:00:00,30.29,30.36,30.25,30.27,26600.0,28.3622,28.4278,28.3248,28.3435,26600.0
2011-09-16 14:30:00,30.29,30.37,30.29,30.34,14400.0,28.3622,28.4371,28.3622,28.409,14400.0
2011-09-16 15:00:00,30.36,30.36,30.16,30.16,26800.0,28.4278,28.4278,28.2405,28.2405,26800.0
2011-09-16 15:30:00,30.16,30.24,30.13,30.23,82600.0,28.2405,28.3154,28.2124,28.306,82600.0
2011-09-19 09:30:00,29.6,29.68,29.13,29.14,18600.0,27.7161,27.791,27.276,27.2854,18600.0
2011-09-19 10:00:00,29.17,29.21,29.04,29.18,25000.0,27.3135,27.3509,27.1918,27.3229,25000.0
2011-09-19 10:30:00,29.18,29.27,29.16,29.19,39800.0,27.3229,27.4071,27.3041,27.3322,39800.0
2011-09-19 11:00:00,29.23,29.41,29.18,29.37,16400.0,27.3697,27.5382,27.3229,27.5008,16400.0
2011-09-19 11:30:00,29.36,29.73,29.33,29.66,10000.0,27.4914,27.8379,27.4633,27.7723,10000.0
2011-09-19 12:00:00,29.67,29.72,29.46,29.47,9800.0,27.7817,27.8285,27.585,27.5944,9800.0
2011-09-19 12:30:00,29.45,29.47,29.3,29.36,10400.0,27.5757,27.5944,27.4352,27.4914,10400.0
2011-09-19 13:00:00,29.33,29.36,29.2,29.29,21200.0,27.4633,27.4914,27.3416,27.4259,21200.0
2011-09-19 13:30:00,29.32,29.43,29.27,29.38,14200.0,27.4539,27.5569,27.4071,27.5101,14200.0
2011-09-19 14:00:00,29.38,29.51,29.28,29.38,32400.0,27.5101,27.6319,27.4165,27.5101,32400.0
2011-09-19 14:30:00,29.41,29.58,29.36,29.39,17800.0,27.5382,27.6974,27.4914,27.5195,17800.0
2011-09-19 15:00:00,29.4,29.81,29.3,29.74,57000.0,27.5289,27.9128,27.4352,27.8472,57000.0
2011-09-19 15:30:00,29.73,29.88,29.73,29.75,143000.0,27.8379,27.9783,27.8379,27.8566,143000.0
2011-09-20 09:30:00,29.87,29.97,29.32,29.38,17800.0,27.9689,28.0626,27.4539,27.5101,17800.0
2011-09-20 10:00:00,29.39,29.68,29.33,29.68,30000.0,27.5195,27.791,27.4633,27.791,30000.0
2011-09-20 10:30:00,29.72,30.0,29.68,29.77,31800.0,27.8285,28.0907,27.791,27.8753,31800.0
2011-09-20 11:00:00,29.81,30.07,29.81,30.02,12400.0,27.9128,28.1562,27.9128,28.1094,12400.0
2011-09-20 11:30:00,30.05,30.05,29.87,29.99,13400.0,28.1375,28.1375,27.9689,28.0813,13400.0
2011-09-20 12:00:00,29.97,29.97,29.77,29.78,10600.0,28.0626,28.0626,27.8753,27.8847,10600.0
2011-09-20 12:30:00,29.8,29.8,29.6,29.75,15600.0,27.9034,27.9034,27.7161,27.8566,15600.0
2011-09-20 13:00:00,29.76,29.83,29.74,29.78,19800.0,27.8659,27.9315,27.8472,27.8847,19800.0
2011-09-20 13:30:00,29.75,29.75,29.63,29.68,18600.0,27.8566,27.8566,27.7442,27.791,18600.0
2011-09-20 14:00:00,29.65,29.73,29.61,29.64,17200.0,27.7629,27.8379,27.7255,27.7536,17200.0
2011-09-20 14:30:00,29.66,29.72,29.42,29.48,26600.0,27.7723,27.8285,27.5476,27.6038,26600.0
2011-09-20 15:00:00,29.44,29.5,29.04,29.11,32000.0,27.5663,27.6225,27.1918,27.2573,32000.0
2011-09-20 15:30:00,29.09,29.26,28.93,28.96,78200.0,27.2386,27.3978,27.0888,27.1169,78200.0
2011-09-21 09:30:00,28.83,28.83,28.47,28.67,35400.0,26.9951,26.9951,26.658,26.8453,35400.0
2011-09-21 10:00:00,28.75,28.75,28.41,28.52,29000.0,26.9202,26.9202,26.6019,26.7049,29000.0
2011-09-21 10:30:00,28.53,28.57,28.18,28.33,31000.0,26.7142,26.7517,26.3865,26.527,31000.0
2011-09-21 11:00:00,28.34,28.4,28.11,28.18,22200.0,26.5363,26.5925,26.321,26.3865,22200.0
2011-09-21 11:30:00,28.14,28.37,28.14,28.27,31800.0,26.349,26.5644,26.349,26.4708,31800.0
2011-09-21 12:00:00,28.29,28.32,28.07,28.08,23200.0,26.4895,26.5176,26.2835,26.2929,23200.0
2011-09-21 12:30:00,28.07,28.25,27.94,27.97,33600.0,26.2835,26.452,26.1618,26.1899,33600.0
2011-09-21 13:00:00,28.0,28.2,27.96,28.19,48200.0,26.218,26.4052,26.1805,26.3959,48200.0
2011-09-21 13:30:00,28.21,28.23,28.13,28.17,36200.0,26.4146,26.4333,26.3397,26.3771,36200.0
2011-09-21 14:00:00,28.16,28.49,28.14,28.26,63800.0,26.3678,26.6768,26.349,26.4614,63800.0
2011-09-21 14:30:00,28.25,28.32,27.94,28.11,50200.0,26.452,26.5176,26.1618,26.321,50200.0
2011-09-21 15:00:00,28.1,28.38,28.1,28.18,66000.0,26.3116,26.5738,26.3116,26.3865,66000.0
2011-09-21 15:30:00,28.2,28.23,27.61,27.61,109800.0,26.4052,26.4333,25.8528,25.8528,109800.0
2011-09-22 09:30:00,26.64,26.96,26.57,26.57,26000.0,24.9445,25.2441,24.879,24.879,26000.0
2011-09-22 10:00:00,26.63,27.5,26.63,27.11,26000.0,24.9351,25.7498,24.9351,25.3846,26000.0
2011-09-22 10:30:00,27.11,27.36,27.03,27.04,23600.0,25.3846,25.6187,25.3097,25.3191,23600.0
2011-09-22 11:00:00,27.02,27.22,27.0,27.11,16400.0,25.3003,25.4876,25.2816,25.3846,16400.0
2011-09-22 11:30:00,27.18,27.2,26.9,26.9,14400.0,25.4501,25.4689,25.188,25.188,14400.0
2011-09-22 12:00:00,26.92,26.92,26.74,26.82,10600.0,25.2067,25.2067,25.0381,25.1131,10600.0
2011-09-22 12:30:00,26.88,27.03,26.82,27.0,14400.0,25.1692,25.3097,25.1131,25.2816,14400.0
2011-09-22 13:00:00,27.05,27.06,26.68,26.82,13800.0,25.3284,25.3378,24.982,25.1131,13800.0
2011-09-22 13:30:00,26.74,26.8,26.34,26.34,25400.0,25.0381,25.0943,24.6636,24.6636,25400.0
2011-09-22 14:00:00,26.36,26.74,26.28,26.61,19600.0,24.6823,25.0381,24.6074,24.9164,19600.0
2011-09-22 14:30:00,26.52,26.67,26.36,26.45,40800.0,24.8322,24.9726,24.6823,24.7666,40800.0
2011-09-22 15:00:00,26.43,26.43,26.18,26.32,43000.0,24.7479,24.7479,24.5138,24.6449,43000.0
2011-09-22 15:30:00,26.34,26.78,26.28,26.64,91200.0,24.6636,25.0756,24.6074,24.9445,91200.0
2011-09-23 09:30:00,26.49,26.84,26.41,26.65,46400.0,24.8041,25.1318,24.7292,24.9539,46400.0
2011-09-23 10:00:00,26.66,26.74,26.4,26.6,14400.0,24.9632,25.0381,24.7198,24.9071,14400.0
2011-09-23 10:30:00,26.66,26.91,26.61,26.89,10600.0,24.9632,25.1973,24.9164,25.1786,10600.0
2011-09-23 11:00:00,26.84,27.13,26.83,27.13,9600.0,25.1318,25.4033,25.1224,25.4033,9600.0
2011-09-23 11:30:00,27.09,27.09,26.79,26.89,11600.0,25.3659,25.3659,25.085,25.1786,11600.0
2011-09-23 12:00:00,26.92,26.92,26.64,26.64,9600.0,25.2067,25.2067,24.9445,24.9445,9600.0
2011-09-23 12:30:00,26.66,26.72,26.53,26.61,17000.0,24.9632,25.0194,24.8415,24.9164,17000.0
2011-09-23 13:00:00,26.57,26.67,26.45,26.49,20600.0,24.879,24.9726,24.7666,24.8041,20600.0
2011-09-23 13:30:00,26.47,26.72,26.47,26.69,15200.0,24.7853,25.0194,24.7853,24.9913,15200.0
2011-09-23 14:00:00,26.75,26.75,26.39,26.39,19200.0,25.0475,25.0475,24.7104,24.7104,19200.0
2011-09-23 14:30:00,26.41,26.56,26.4,26.46,26400.0,24.7292,24.8696,24.7198,24.776,26400.0
2011-09-23 15:00:00,26.47,26.67,26.41,26.67,35200.0,24.7853,24.9726,24.7292,24.9726,35200.0
2011-09-23 15:30:00,26.64,26.86,26.56,26.85,108200.0,24.9445,25.1505,24.8696,25.1411,108200.0
2011-09-26 09:30:00,27.09,27.09,26.5,26.53,34600.0,25.3659,25.3659,24.8134,24.8415,34600.0
2011-09-26 10:00:00,26.5,26.69,26.25,26.51,32000.0,24.8134,24.9913,24.5793,24.8228,32000.0
2011-09-26 10:30:00,26.56,26.68,26.29,26.66,26600.0,24.8696,24.982,24.6168,24.9632,26600.0
2011-09-26 11:00:00,26.65,26.9,26.61,26.87,17000.0,24.9539,25.188,24.9164,25.1599,17000.0
2011-09-26 11:30:00,26.86,27.14,26.8,27.11,21000.0,25.1505,25.4127,25.0943,25.3846,21000.0
2011-09-26 12:00:00,27.04,27.15,26.93,27.15,18600.0,25.3191,25.4221,25.2161,25.4221,18600.0
2011-09-26 12:30:00,27.13,27.18,26.86,26.97,24400.0,25.4033,25.4501,25.1505,25.2535,24400.0
2011-09-26 13:00:00,26.97,27.0,26.78,26.92,18000.0,25.2535,25.2816,25.0756,25.2067,18000.0
2011-09-26 13:30:00,26.96,27.05,26.83,27.03,25800.0,25.2441,25.3284,25.1224,25.3097,25800.0
2011-09-26 14:00:00,27.02,27.28,27.02,27.16,28800.0,25.3003,25.5438,25.3003,25.4314,28800.0
2011-09-26 14:30:00,27.11,27.34,27.06,27.24,15200.0,25.3846,25.6,25.3378,25.5063,15200.0
2011-09-26 15:00:00,27.25,27.51,27.16,27.51,43800.0,25.5157,25.7591,25.4314,25.7591,43800.0
2011-09-26 15:30:00,27.5,27.68,27.41,27.63,62600.0,25.7498,25.9183,25.6655,25.8715,62600.0
2011-09-27 09:30:00,28.25,28.67,28.25,28.6,34800.0,26.452,26.8453,26.452,26.7798,34800.0
2011-09-27 10:00:00,28.61,28.92,28.54,28.92,20000.0,26.7891,27.0794,26.7236,27.0794,20000.0
2011-09-27 10:30:00,28.87,29.11,28.78,29.11,17200.0,27.0326,27.2573,26.9483,27.2573,17200.0
2011-09-27 11:00:00,29.12,29.17,28.93,28.98,13600.0,27.2667,27.3135,27.0888,27.1356,13600.0
2011-09-27 11:30:00,28.97,29.08,28.82,29.02,33600.0,27.1262,27.2292,26.9858,27.173,33600.0
2011-09-27 12:00:00,29.04,29.31,29.02,29.26,13600.0,27.1918,27.4446,27.173,27.3978,13600.0
2011-09-27 12:30:00,29.23,29.27,29.15,29.25,22000.0,27.3697,27.4071,27.2948,27.3884,22000.0
2011-09-27 13:00:00,29.21,29.36,29.18,29.21,12000.0,27.3509,27.4914,27.3229,27.3509,12000.0
2011-09-27 13:30:00,29.18,29.39,29.17,29.33,22400.0,27.3229,27.5195,27.3135,27.4633,22400.0
2011-09-27 14:00:00,29.38,29.39,29.25,29.3,20200.0,27.5101,27.5195,27.3884,27.4352,20200.0
2011-09-27 14:30:00,29.25,29.33,29.12,29.12,10400.0,27.3884,27.4633,27.2667,27.2667,10400.0
2011-09-27 15:00:00,29.09,29.09,28.58,28.58,54800.0,27.2386,27.2386,26.761,26.761,54800.0
2011-09-27 15:30:00,28.56,28.71,28.24,28.43,99000.0,26.7423,26.8828,26.4427,26.6206,99000.0
2011-09-28 09:30:00,28.44,28.47,27.92,28.32,36400.0,26.63,26.658,26.143,26.5176,36400.0
2011-09-28 10:00:00,28.27,28.27,27.8,27.86,14800.0,26.4708,26.4708,26.0307,26.0869,14800.0
2011-09-28 10:30:00,27.93,27.93,27.58,27.63,48200.0,26.1524,26.1524,25.8247,25.8715,48200.0
2011-09-28 11:00:00,27.57,27.59,27.4,27.4,9400.0,25.8153,25.8341,25.6561,25.6561,9400.0
2011-09-28 11:30:00,27.38,27.66,27.25,27.56,47200.0,25.6374,25.8996,25.5157,25.806,47200.0
2011-09-28 12:00:00,27.55,27.62,27.32,27.45,27000.0,25.7966,25.8621,25.5812,25.703,27000.0
2011-09-28 12:30:00,27.45,27.45,27.25,27.39,13000.0,25.703,25.703,25.5157,25.6468,13000.0
2011-09-28 13:00:00,27.4,27.4,27.16,27.18,14200.0,25.6561,25.6561,25.4314,25.4501,14200.0
2011-09-28 13:30:00,27.17,27.17,26.83,26.83,27600.0,25.4408,25.4408,25.1224,25.1224,27600.0
2011-09-28 14:00:00,26.83,27.03,26.67,26.99,25800.0,25.1224,25.3097,24.9726,25.2722,25800.0
2011-09-28 14:30:00,26.99,27.23,26.98,27.2,17000.0,25.2722,25.497,25.2629,25.4689,17000.0
2011-09-28 15:00:00,27.16,27.46,27.15,27.18,42800.0,25.4314,25.7123,25.4221,25.4501,42800.0
2011-09-28 15:30:00,27.16,27.21,26.91,26.92,70800.0,25.4314,25.4782,25.1973,25.2067,70800.0
2011-09-29 09:30:00,27.54,27.83,27.4,27.58,18600.0,25.7872,26.0588,25.6561,25.8247,18600.0
2011-09-29 10:00:00,27.63,27.67,27.38,27.38,18200.0,25.8715,25.909,25.6374,25.6374,18200.0
2011-09-29 10:30:00,27.26,27.32,27.03,27.14,15600.0,25.5251,25.5812,25.3097,25.4127,15600.0
2011-09-29 11:00:00,27.18,27.29,27.09,27.29,6600.0,25.4501,25.5531,25.3659,25.5531,6600.0
2011-09-29 11:30:00,27.29,27.54,27.29,27.4,7600.0,25.5531,25.7872,25.5531,25.6561,7600.0
2011-09-29 12:00:00,27.42,27.56,27.42,27.49,6400.0,25.6749,25.806,25.6749,25.7404,6400.0
2011-09-29 12:30:00,27.44,27.46,27.28,27.36,18800.0,25.6936,25.7123,25.5438,25.6187,18800.0
2011-09-29 13:00:00,27.34,27.47,27.21,27.21,8200.0,25.6,25.7217,25.4782,25.4782,8200.0
2011-09-29 13:30:00,27.2,27.2,26.89,27.07,8200.0,25.4689,25.4689,25.1786,25.3471,8200.0
2011-09-29 14:00:00,27.02,27.09,26.82,27.09,20200.0,25.3003,25.3659,25.1131,25.3659,20200.0
2011-09-29 14:30:00,27.07,27.27,27.02,27.2,61800.0,25.3471,25.5344,25.3003,25.4689,61800.0
2011-09-29 15:00:00,27.22,27.33,26.96,27.24,48600.0,25.4876,25.5906,25.2441,25.5063,48600.0
2011-09-29 15:30:00,27.25,27.73,27.23,27.73,78400.0,25.5157,25.9651,25.497,25.9651,78400.0
2011-09-30 09:30:00,27.32,27.43,27.07,27.15,30400.0,25.5812,25.6842,25.3471,25.4221,30400.0
2011-09-30 10:00:00,27.09,27.52,27.05,27.49,19400.0,25.3659,25.7685,25.3284,25.7404,19400.0
2011-09-30 10:30:00,27.4,27.46,27.17,27.19,13600.0,25.6561,25.7123,25.4408,25.4595,13600.0
2011-09-30 11:00:00,27.2,27.3,27.15,27.25,37400.0,25.4689,25.5625,25.4221,25.5157,37400.0
2011-09-30 11:30:00,27.25,27.31,27.11,27.22,33000.0,25.5157,25.5719,25.3846,25.4876,33000.0
2011-09-30 12:00:00,27.21,27.21,27.11,27.13,17200.0,25.4782,25.4782,25.3846,25.4033,17200.0
2011-09-30 12:30:00,27.15,27.15,26.93,26.95,18800.0,25.4221,25.4221,25.2161,25.2348,18800.0
2011-09-30 13:00:00,26.95,26.98,26.83,26.91,13000.0,25.2348,25.2629,25.1224,25.1973,13000.0
2011-09-30 13:30:00,26.9,27.03,26.81,26.83,13400.0,25.188,25.3097,25.1037,25.1224,13400.0
2011-09-30 14:00:00,26.79,26.84,26.59,26.64,23600.0,25.085,25.1318,24.8977,24.9445,23600.0
2011-09-30 14:30:00,26.62,26.86,26.57,26.83,23000.0,24.9258,25.1505,24.879,25.1224,23000.0
2011-09-30 15:00:00,26.78,27.0,26.71,26.79,34400.0,25.0756,25.2816,25.0101,25.085,34400.0
2011-09-30 15:30:00,26.77,26.78,26.39,26.44,118600.0,25.0662,25.0756,24.7104,24.7572,118600.0
2011-10-03 09:30:00,26.23,26.35,25.78,26.08,99400.0,24.5606,24.673,24.1392,24.4202,99400.0
2011-10-03 10:00:00,26.06,26.67,25.99,26.44,29000.0,24.4014,24.9726,24.3359,24.7572,29000.0
2011-10-03 10:30:00,26.43,26.43,26.06,26.2,22800.0,24.7479,24.7479,24.4014,24.5325,22800.0
2011-10-03 11:00:00,26.13,26.32,26.03,26.25,15600.0,24.467,24.6449,24.3733,24.5793,15600.0
2011-10-03 11:30:00,26.3,26.33,26.06,26.24,20400.0,24.6262,24.6542,24.4014,24.57,20400.0
2011-10-03 12:00:00,26.23,26.23,25.73,25.83,59200.0,24.5606,24.5606,24.0924,24.1861,59200.0
2011-10-03 12:30:00,25.79,25.86,25.51,25.51,24000.0,24.1486,24.2142,23.8864,23.8864,24000.0
2011-10-03 13:00:00,25.52,25.52,24.99,25.11,29400.0,23.8958,23.8958,23.3995,23.5119,29400.0
2011-10-03 13:30:00,25.12,25.17,24.89,24.94,41800.0,23.5213,23.5681,23.3059,23.3527,41800.0
2011-10-03 14:00:00,24.95,25.18,24.81,24.84,85400.0,23.3621,23.5774,23.231,23.2591,85400.0
2011-10-03 14:30:00,24.89,25.05,24.85,25.05,59800.0,23.3059,23.4557,23.2684,23.4557,59800.0
2011-10-03 15:00:00,25.05,25.25,25.0,25.07,42400.0,23.4557,23.643,23.4089,23.4744,42400.0
2011-10-03 15:30:00,25.09,25.53,25.03,25.06,118000.0,23.4932,23.9052,23.437,23.4651,118000.0
2011-10-04 09:30:00,24.78,25.13,24.75,24.98,61000.0,23.2029,23.5306,23.1748,23.3902,61000.0
2011-10-04 10:00:00,25.02,25.35,24.69,24.96,43200.0,23.4276,23.7366,23.1186,23.3714,43200.0
2011-10-04 10:30:00,24.95,25.59,24.95,25.32,21200.0,23.3621,23.9613,23.3621,23.7085,21200.0
2011-10-04 11:00:00,25.3,25.7,25.2,25.45,34000.0,23.6898,24.0643,23.5962,23.8302,34000.0
2011-10-04 11:30:00,25.5,25.64,25.35,25.64,7200.0,23.8771,24.0082,23.7366,24.0082,7200.0
2011-10-04 12:00:00,25.67,25.88,25.56,25.56,16000.0,24.0362,24.2329,23.9332,23.9332,16000.0
2011-10-04 12:30:00,25.57,25.74,25.5,25.5,11200.0,23.9426,24.1018,23.8771,23.8771,11200.0
2011-10-04 13:00:00,25.51,25.58,25.4,25.46,25600.0,23.8864,23.952,23.7834,23.8396,25600.0
2011-10-04 13:30:00,25.52,25.61,25.34,25.39,25200.0,23.8958,23.9801,23.7273,23.7741,25200.0
2011-10-04 14:00:00,25.39,25.51,25.12,25.36,34200.0,23.7741,23.8864,23.5213,23.746,34200.0
2011-10-04 14:30:00,25.39,25.54,25.04,25.14,44000.0,23.7741,23.9145,23.4463,23.54,44000.0
2011-10-04 15:00:00,25.17,25.74,25.11,25.67,91000.0,23.5681,24.1018,23.5119,24.0362,91000.0
2011-10-04 15:30:00,25.69,26.66,25.63,26.63,119200.0,24.055,24.9632,23.9988,24.9351,119200.0
2011-10-05 09:30:00,26.7,26.72,26.33,26.54,34800.0,25.0007,25.0194,24.6542,24.8509,34800.0
2011-10-05 10:00:00,26.57,27.21,26.56,27.16,27400.0,24.879,25.4782,24.8696,25.4314,27400.0
2011-10-05 10:30:00,27.23,27.49,27.11,27.29,26400.0,25.497,25.7404,25.3846,25.5531,26400.0
2011-10-05 11:00:00,27.3,27.35,26.96,27.14,18200.0,25.5625,25.6093,25.2441,25.4127,18200.0
2011-10-05 11:30:00,27.2,27.43,27.13,27.4,12200.0,25.4689,25.6842,25.4033,25.6561,12200.0
2011-10-05 12:00:00,27.36,27.43,26.9,26.9,10200.0,25.6187,25.6842,25.188,25.188,10200.0
2011-10-05 12:30:00,26.97,27.11,26.91,27.05,10000.0,25.2535,25.3846,25.1973,25.3284,10000.0
2011-10-05 13:00:00,27.11,27.24,27.02,27.15,17800.0,25.3846,25.5063,25.3003,25.4221,17800.0
2011-10-05 13:30:00,27.15,27.43,27.1,27.43,16200.0,25.4221,25.6842,25.3752,25.6842,16200.0
2011-10-05 14:00:00,27.44,27.52,27.23,27.49,16000.0,25.6936,25.7685,25.497,25.7404,16000.0
2011-10-05 14:30:00,27.49,27.55,27.2,27.49,19000.0,25.7404,25.7966,25.4689,25.7404,19000.0
2011-10-05 15:00:00,27.47,27.73,27.37,27.54,57800.0,25.7217,25.9651,25.6281,25.7872,57800.0
2011-10-05 15:30:00,27.56,27.86,27.54,27.67,75600.0,25.806,26.0869,25.7872,25.909,75600.0
2011-10-06 09:30:00,27.59,27.75,27.3,27.46,17200.0,25.8341,25.9839,25.5625,25.7123,17200.0
2011-10-06 10:00:00,27.38,27.81,27.38,27.75,26200.0,25.6374,26.04,25.6374,25.9839,26200.0
2011-10-06 10:30:00,27.72,27.86,27.72,27.75,19600.0,25.9558,26.0869,25.9558,25.9839,19600.0
2011-10-06 11:00:00,27.82,27.96,27.77,27.89,17400.0,26.0494,26.1805,26.0026,26.115,17400.0
2011-10-06 11:30:00,27.98,28.25,27.98,28.25,16400.0,26.1992,26.452,26.1992,26.452,16400.0
2011-10-06 12:00:00,28.18,28.6,28.18,28.55,21600.0,26.3865,26.7798,26.3865,26.733,21600.0
2011-10-06 12:30:00,28.57,28.61,28.43,28.47,27600.0,26.7517,26.7891,26.6206,26.658,27600.0
2011-10-06 13:00:00,28.49,28.65,28.44,28.52,53400.0,26.6768,26.8266,26.63,26.7049,53400.0
2011-10-06 13:30:00,28.51,28.58,28.45,28.5,61400.0,26.6955,26.761,26.6393,26.6861,61400.0
2011-10-06 14:00:00,28.54,28.74,28.5,28.67,35000.0,26.7236,26.9109,26.6861,26.8453,35000.0
2011-10-06 14:30:00,28.61,28.68,28.52,28.62,36400.0,26.7891,26.8547,26.7049,26.7985,36400.0
2011-10-06 15:00:00,28.61,28.68,28.54,28.56,91600.0,26.7891,26.8547,26.7236,26.7423,91600.0
2011-10-06 15:30:00,28.56,28.72,28.49,28.6,112600.0,26.7423,26.8921,26.6768,26.7798,112600.0
2011-10-07 09:30:00,28.78,28.79,28.03,28.18,24400.0,26.9483,26.9577,26.246,26.3865,24400.0
2011-10-07 10:00:00,28.12,28.57,28.0,28.46,48600.0,26.3303,26.7517,26.218,26.6487,48600.0
2011-10-07 10:30:00,28.43,28.57,27.93,27.93,22200.0,26.6206,26.7517,26.1524,26.1524,22200.0
2011-10-07 11:00:00,27.89,27.97,27.52,27.79,17600.0,26.115,26.1899,25.7685,26.0213,17600.0
2011-10-07 11:30:00,27.78,27.93,27.56,27.93,20400.0,26.012,26.1524,25.806,26.1524,20400.0
2011-10-07 12:00:00,27.93,28.03,27.5,27.67,29400.0,26.1524,26.246,25.7498,25.909,29400.0
2011-10-07 12:30:00,27.67,27.77,27.46,27.48,20600.0,25.909,26.0026,25.7123,25.7311,20600.0
2011-10-07 13:00:00,27.48,27.65,27.41,27.59,16000.0,25.7311,25.8902,25.6655,25.8341,16000.0
2011-10-07 13:30:00,27.53,27.72,27.42,27.72,15600.0,25.7779,25.9558,25.6749,25.9558,15600.0
2011-10-07 14:00:00,27.72,27.98,27.68,27.81,19600.0,25.9558,26.1992,25.9183,26.04,19600.0
2011-10-07 14:30:00,27.78,27.96,27.66,27.79,27000.0,26.012,26.1805,25.8996,26.0213,27000.0
2011-10-07 15:00:00,27.73,28.16,27.66,28.15,41600.0,25.9651,26.3678,25.8996,26.3584,41600.0
2011-10-07 15:30:00,28.18,28.22,27.84,27.86,207200.0,26.3865,26.424,26.0681,26.0869,207200.0
2011-10-10 09:30:00,28.47,28.81,28.43,28.81,11600.0,26.658,26.9764,26.6206,26.9764,11600.0
2011-10-10 10:00:00,28.79,29.14,28.74,29.01,19000.0,26.9577,27.2854,26.9109,27.1637,19000.0
2011-10-10 10:30:00,29.01,29.13,28.92,28.93,9600.0,27.1637,27.276,27.0794,27.0888,9600.0
2011-10-10 11:00:00,28.97,28.97,28.81,28.92,8200.0,27.1262,27.1262,26.9764,27.0794,8200.0
2011-10-10 11:30:00,28.96,29.04,28.96,29.03,6800.0,27.1169,27.1918,27.1169,27.1824,6800.0
2011-10-10 12:00:00,29.02,29.11,28.95,29.03,10400.0,27.173,27.2573,27.1075,27.1824,10400.0
2011-10-10 12:30:00,28.99,29.02,28.86,28.92,3800.0,27.1449,27.173,27.0232,27.0794,3800.0
2011-10-10 13:00:00,28.89,28.98,28.89,28.89,49400.0,27.0513,27.1356,27.0513,27.0513,49400.0
2011-10-10 13:30:00,28.88,28.95,28.86,28.95,9000.0,27.0419,27.1075,27.0232,27.1075,9000.0
2011-10-10 14:00:00,28.93,28.97,28.85,28.9,8800.0,27.0888,27.1262,27.0139,27.0607,8800.0
2011-10-10 14:30:00,28.94,28.98,28.8,28.8,13800.0,27.0981,27.1356,26.967,26.967,13800.0
2011-10-10 15:00:00,28.82,28.83,28.53,28.68,27600.0,26.9858,26.9951,26.7142,26.8547,27600.0
2011-10-10 15:30:00,28.63,29.06,28.58,29.04,80800.0,26.8079,27.2105,26.761,27.1918,80800.0
2011-10-11 09:30:00,28.73,28.99,28.66,28.89,18400.0,26.9015,27.1449,26.836,27.0513,18400.0
2011-10-11 10:00:00,28.88,29.18,28.76,29.18,18200.0,27.0419,27.3229,26.9296,27.3229,18200.0
2011-10-11 10:30:00,29.22,29.32,29.11,29.15,25800.0,27.3603,27.4539,27.2573,27.2948,25800.0
2011-10-11 11:00:00,29.16,29.22,29.0,29.1,10000.0,27.3041,27.3603,27.1543,27.2479,10000.0
2011-10-11 11:30:00,29.11,29.23,29.1,29.2,22400.0,27.2573,27.3697,27.2479,27.3416,22400.0
2011-10-11 12:00:00,29.22,29.33,29.15,29.24,9200.0,27.3603,27.4633,27.2948,27.379,9200.0
2011-10-11 12:30:00,29.21,29.22,28.92,29.0,16200.0,27.3509,27.3603,27.0794,27.1543,16200.0
2011-10-11 13:00:00,29.0,29.07,28.82,29.06,27000.0,27.1543,27.2199,26.9858,27.2105,27000.0
2011-10-11 13:30:00,29.07,29.21,28.96,29.15,23800.0,27.2199,27.3509,27.1169,27.2948,23800.0
2011-10-11 14:00:00,29.2,29.2,28.95,28.96,45800.0,27.3416,27.3416,27.1075,27.1169,45800.0
2011-10-11 14:30:00,28.92,28.98,28.8,28.95,29800.0,27.0794,27.1356,26.967,27.1075,29800.0
2011-10-11 15:00:00,28.98,29.18,28.9,28.9,40800.0,27.1356,27.3229,27.0607,27.0607,40800.0
2011-10-11 15:30:00,28.93,29.26,28.93,29.09,79200.0,27.0888,27.3978,27.0888,27.2386,79200.0
2011-10-12 09:30:00,29.47,29.6,29.13,29.5,38400.0,27.5944,27.7161,27.276,27.6225,38400.0
2011-10-12 10:00:00,29.5,29.91,29.46,29.91,26400.0,27.6225,28.0064,27.585,28.0064,26400.0
2011-10-12 10:30:00,29.94,30.12,29.83,29.83,40200.0,28.0345,28.203,27.9315,27.9315,40200.0
2011-10-12 11:00:00,29.8,29.85,29.65,29.75,14600.0,27.9034,27.9502,27.7629,27.8566,14600.0
2011-10-12 11:30:00,29.73,29.78,29.42,29.57,49600.0,27.8379,27.8847,27.5476,27.688,49600.0
2011-10-12 12:00:00,29.54,29.61,29.5,29.6,23800.0,27.6599,27.7255,27.6225,27.7161,23800.0
2011-10-12 12:30:00,29.59,29.75,29.59,29.75,17800.0,27.7068,27.8566,27.7068,27.8566,17800.0
2011-10-12 13:00:00,29.71,29.74,29.59,29.65,22400.0,27.8191,27.8472,27.7068,27.7629,22400.0
2011-10-12 13:30:00,29.7,29.71,29.59,29.61,10800.0,27.8098,27.8191,27.7068,27.7255,10800.0
2011-10-12 14:00:00,29.64,29.73,29.61,29.65,42400.0,27.7536,27.8379,27.7255,27.7629,42400.0
2011-10-12 14:30:00,29.66,29.72,29.39,29.41,32200.0,27.7723,27.8285,27.5195,27.5382,32200.0
2011-10-12 15:00:00,29.43,29.57,29.4,29.54,47600.0,27.5569,27.688,27.5289,27.6599,47600.0
2011-10-12 15:30:00,29.53,29.68,29.37,29.5,169800.0,27.6506,27.791,27.5008,27.6225,169800.0
2011-10-13 09:30:00,29.18,29.33,29.04,29.05,14200.0,27.3229,27.4633,27.1918,27.2011,14200.0
2011-10-13 10:00:00,29.04,29.11,28.87,29.09,9400.0,27.1918,27.2573,27.0326,27.2386,9400.0
2011-10-13 10:30:00,29.05,29.05,28.79,28.79,7800.0,27.2011,27.2011,26.9577,26.9577,7800.0
2011-10-13 11:00:00,28.72,28.91,28.54,28.65,31400.0,26.8921,27.07,26.7236,26.8266,31400.0
2011-10-13 11:30:00,28.64,28.78,28.6,28.69,31600.0,26.8172,26.9483,26.7798,26.864,31600.0
2011-10-13 12:00:00,28.68,28.79,28.65,28.66,33600.0,26.8547,26.9577,26.8266,26.836,33600.0
2011-10-13 12:30:00,28.61,28.73,28.59,28.72,17400.0,26.7891,26.9015,26.7704,26.8921,17400.0
2011-10-13 13:00:00,28.71,28.86,28.54,28.85,38400.0,26.8828,27.0232,26.7236,27.0139,38400.0
2011-10-13 13:30:00,28.82,28.88,28.61,28.64,52600.0,26.9858,27.0419,26.7891,26.8172,52600.0
2011-10-13 14:00:00,28.66,28.76,28.57,28.63,44800.0,26.836,26.9296,26.7517,26.8079,44800.0
2011-10-13 14:30:00,28.68,28.89,28.67,28.83,62400.0,26.8547,27.0513,26.8453,26.9951,62400.0
2011-10-13 15:00:00,28.83,29.0,28.79,28.82,67800.0,26.9951,27.1543,26.9577,26.9858,67800.0
2011-10-13 15:30:00,28.79,29.02,28.74,28.92,182800.0,26.9577,27.173,26.9109,27.0794,182800.0
2011-10-14 09:30:00,29.08,29.53,29.08,29.22,38600.0,27.2292,27.6506,27.2292,27.3603,38600.0
2011-10-14 10:00:00,29.27,29.3,29.09,29.16,17800.0,27.4071,27.4352,27.2386,27.3041,17800.0
2011-10-14 10:30:00,29.18,29.22,29.11,29.22,10000.0,27.3229,27.3603,27.2573,27.3603,10000.0
2011-10-14 11:00:00,29.24,29.25,29.09,29.13,11000.0,27.379,27.3884,27.2386,27.276,11000.0
2011-10-14 11:30:00,29.14,29.25,29.11,29.11,23400.0,27.2854,27.3884,27.2573,27.2573,23400.0
2011-10-14 12:00:00,29.1,29.17,29.06,29.15,16000.0,27.2479,27.3135,27.2105,27.2948,16000.0
2011-10-14 12:30:00,29.17,29.27,29.17,29.22,6400.0,27.3135,27.4071,27.3135,27.3603,6400.0
2011-10-14 13:00:00,29.24,29.36,29.24,29.3,13200.0,27.379,27.4914,27.379,27.4352,13200.0
2011-10-14 13:30:00,29.29,29.51,29.28,29.5,31400.0,27.4259,27.6319,27.4165,27.6225,31400.0
2011-10-14 14:00:00,29.52,29.52,29.43,29.48,13000.0,27.6412,27.6412,27.5569,27.6038,13000.0
2011-10-14 14:30:00,29.46,29.53,29.39,29.52,22600.0,27.585,27.6506,27.5195,27.6412,22600.0
2011-10-14 15:00:00,29.5,29.67,29.46,29.65,28400.0,27.6225,27.7817,27.585,27.7629,28400.0
2011-10-14 15:30:00,29.66,29.8,29.54,29.66,98000.0,27.7723,27.9034,27.6599,27.7723,98000.0
2011-10-17 09:30:00,29.49,29.6,29.29,29.38,82600.0,27.6131,27.7161,27.4259,27.5101,82600.0
2011-10-17 10:00:00,29.35,29.38,29.22,29.27,33600.0,27.482,27.5101,27.3603,27.4071,33600.0
2011-10-17 10:30:00,29.27,29.32,29.19,29.29,30000.0,27.4071,27.4539,27.3322,27.4259,30000.0
2011-10-17 11:00:00,29.28,29.31,29.24,29.25,14800.0,27.4165,27.4446,27.379,27.3884,14800.0
2011-10-17 11:30:00,29.29,29.29,29.0,29.05,15000.0,27.4259,27.4259,27.1543,27.2011,15000.0
2011-10-17 12:00:00,29.0,29.03,28.94,29.0,8400.0,27.1543,27.1824,27.0981,27.1543,8400.0
2011-10-17 12:30:00,28.99,29.05,28.96,29.0,26600.0,27.1449,27.2011,27.1169,27.1543,26600.0
2011-10-17 13:00:00,29.0,29.11,28.97,29.05,14800.0,27.1543,27.2573,27.1262,27.2011,14800.0
2011-10-17 13:30:00,29.03,29.11,28.98,29.09,38400.0,27.1824,27.2573,27.1356,27.2386,38400.0
2011-10-17 14:00:00,29.06,29.1,29.0,29.0,19600.0,27.2105,27.2479,27.1543,27.1543,19600.0
2011-10-17 14:30:00,28.99,29.13,28.94,29.13,17600.0,27.1449,27.276,27.0981,27.276,17600.0
2011-10-17 15:00:00,29.14,29.24,29.05,29.12,17800.0,27.2854,27.379,27.2011,27.2667,17800.0
2011-10-17 15:30:00,29.13,29.18,28.88,29.0,102000.0,27.276,27.3229,27.0419,27.1543,102000.0
2011-10-18 09:30:00,29.09,29.36,28.88,29.0,42800.0,27.2386,27.4914,27.0419,27.1543,42800.0
2011-10-18 10:00:00,29.0,29.47,28.92,29.47,19400.0,27.1543,27.5944,27.0794,27.5944,19400.0
2011-10-18 10:30:00,29.53,29.77,29.5,29.72,15800.0,27.6506,27.8753,27.6225,27.8285,15800.0
2011-10-18 11:00:00,29.66,29.77,29.53,29.58,10000.0,27.7723,27.8753,27.6506,27.6974,10000.0
2011-10-18 11:30:00,29.63,29.9,29.59,29.82,11600.0,27.7442,27.997,27.7068,27.9221,11600.0
2011-10-18 12:00:00,29.81,29.81,29.51,29.57,11000.0,27.9128,27.9128,27.6319,27.688,11000.0
2011-10-18 12:30:00,29.54,29.75,29.54,29.66,9400.0,27.6599,27.8566,27.6599,27.7723,9400.0
2011-10-18 13:00:00,29.66,29.67,29.46,29.55,9400.0,27.7723,27.7817,27.585,27.6693,9400.0
2011-10-18 13:30:00,29.61,29.69,29.54,29.63,11600.0,27.7255,27.8004,27.6599,27.7442,11600.0
2011-10-18 14:00:00,29.65,29.73,29.63,29.69,10000.0,27.7629,27.8379,27.7442,27.8004,10000.0
2011-10-18 14:30:00,29.69,29.8,29.59,29.68,24800.0,27.8004,27.9034,27.7068,27.791,24800.0
2011-10-18 15:00:00,29.71,30.23,29.71,29.88,40600.0,27.8191,28.306,27.8191,27.9783,40600.0
2011-10-18 15:30:00,29.9,30.2,29.73,30.02,71800.0,27.997,28.2779,27.8379,28.1094,71800.0
2011-10-19 09:30:00,29.89,30.08,29.84,29.96,16400.0,27.9877,28.1656,27.9409,28.0532,16400.0
2011-10-19 10:00:00,29.97,30.28,29.81,30.28,20800.0,28.0626,28.3528,27.9128,28.3528,20800.0
2011-10-19 10:30:00,30.27,30.27,29.99,29.99,6800.0,28.3435,28.3435,28.0813,28.0813,6800.0
2011-10-19 11:00:00,29.96,30.01,29.74,29.87,13800.0,28.0532,28.1,27.8472,27.9689,13800.0
2011-10-19 11:30:00,29.9,29.9,29.68,29.68,8600.0,27.997,27.997,27.791,27.791,8600.0
2011-10-19 12:00:00,29.67,29.82,29.57,29.82,9200.0,27.7817,27.9221,27.688,27.9221,9200.0
2011-10-19 12:30:00,29.79,29.83,29.71,29.83,8000.0,27.894,27.9315,27.8191,27.9315,8000.0
2011-10-19 13:00:00,29.83,29.85,29.71,29.73,9800.0,27.9315,27.9502,27.8191,27.8379,9800.0
2011-10-19 13:30:00,29.72,29.72,29.5,29.59,9200.0,27.8285,27.8285,27.6225,27.7068,9200.0
2011-10-19 14:00:00,29.59,29.61,29.21,29.23,26800.0,27.7068,27.7255,27.3509,27.3697,26800.0
2011-10-19 14:30:00,29.27,29.4,29.15,29.25,18600.0,27.4071,27.5289,27.2948,27.3884,18600.0
2011-10-19 15:00:00,29.24,29.28,29.1,29.11,34000.0,27.379,27.4165,27.2479,27.2573,34000.0
2011-10-19 15:30:00,29.11,29.27,28.99,29.15,88000.0,27.2573,27.4071,27.1449,27.2948,88000.0
2011-10-20 09:30:00,29.28,29.38,28.8,29.02,32200.0,27.4165,27.5101,26.967,27.173,32200.0
2011-10-20 10:00:00,29.05,29.59,29.05,29.45,33800.0,27.2011,27.7068,27.2011,27.5757,33800.0
2011-10-20 10:30:00,29.45,29.58,29.25,29.3,16800.0,27.5757,27.6974,27.3884,27.4352,16800.0
2011-10-20 11:00:00,29.21,29.22,29.0,29.2,51800.0,27.3509,27.3603,27.1543,27.3416,51800.0
2011-10-20 11:30:00,29.19,29.31,29.07,29.17,11000.0,27.3322,27.4446,27.2199,27.3135,11000.0
2011-10-20 12:00:00,29.13,29.13,28.86,28.95,12200.0,27.276,27.276,27.0232,27.1075,12200.0
2011-10-20 12:30:00,28.97,29.06,28.88,29.06,15200.0,27.1262,27.2105,27.0419,27.2105,15200.0
2011-10-20 13:00:00,29.02,29.49,28.99,29.48,8800.0,27.173,27.6131,27.1449,27.6038,8800.0
2011-10-20 13:30:00,29.46,29.53,29.21,29.5,21800.0,27.585,27.6506,27.3509,27.6225,21800.0
2011-10-20 14:00:00,29.45,29.53,29.28,29.41,7400.0,27.5757,27.6506,27.4165,27.5382,7400.0
2011-10-20 14:30:00,29.35,29.56,29.3,29.47,21200.0,27.482,27.6787,27.4352,27.5944,21200.0
2011-10-20 15:00:00,29.45,29.52,29.27,29.33,35400.0,27.5757,27.6412,27.4071,27.4633,35400.0
2011-10-20 15:30:00,29.36,29.54,29.33,29.51,76400.0,27.4914,27.6599,27.4633,27.6319,76400.0
2011-10-21 09:30:00,29.91,30.04,29.78,30.02,24000.0,28.0064,28.1281,27.8847,28.1094,24000.0
2011-10-21 10:00:00,30.02,30.39,29.98,30.31,20800.0,28.1094,28.4558,28.0719,28.3809,20800.0
2011-10-21 10:30:00,30.35,30.42,30.26,30.32,10200.0,28.4184,28.4839,28.3341,28.3903,10200.0
2011-10-21 11:00:00,30.36,30.54,30.35,30.5,10800.0,28.4278,28.5963,28.4184,28.5588,10800.0
2011-10-21 11:30:00,30.52,30.58,30.52,30.55,7600.0,28.5776,28.6338,28.5776,28.6057,7600.0
2011-10-21 12:00:00,30.55,30.61,30.53,30.6,16000.0,28.6057,28.6618,28.5869,28.6525,16000.0
2011-10-21 12:30:00,30.6,30.61,30.52,30.54,12600.0,28.6525,28.6618,28.5776,28.5963,12600.0
2011-10-21 13:00:00,30.5,30.54,30.32,30.4,20800.0,28.5588,28.5963,28.3903,28.4652,20800.0
2011-10-21 13:30:00,30.4,30.5,30.34,30.42,29600.0,28.4652,28.5588,28.409,28.4839,29600.0
2011-10-21 14:00:00,30.38,30.67,30.38,30.55,27800.0,28.4465,28.718,28.4465,28.6057,27800.0
2011-10-21 14:30:00,30.55,30.64,30.48,30.62,17400.0,28.6057,28.6899,28.5401,28.6712,17400.0
2011-10-21 15:00:00,30.67,30.73,30.58,30.59,23400.0,28.718,28.7742,28.6338,28.6431,23400.0
2011-10-21 15:30:00,30.61,30.75,30.49,30.74,49600.0,28.6618,28.7929,28.5495,28.7836,49600.0
2011-10-24 09:30:00,30.93,31.33,30.93,31.33,16200.0,28.9615,29.336,28.9615,29.336,16200.0
2011-10-24 10:00:00,31.37,31.52,31.27,31.5,33400.0,29.3735,29.5139,29.2798,29.4952,33400.0
2011-10-24 10:30:00,31.5,31.63,31.47,31.59,35600.0,29.4952,29.6169,29.4671,29.5795,35600.0
2011-10-24 11:00:00,31.59,31.66,31.52,31.66,11400.0,29.5795,29.645,29.5139,29.645,11400.0
2011-10-24 11:30:00,31.68,31.89,31.65,31.77,21600.0,29.6637,29.8604,29.6357,29.748,21600.0
2011-10-24 12:00:00,31.78,32.05,31.65,32.04,40000.0,29.7574,30.0102,29.6357,30.0008,40000.0
2011-10-24 12:30:00,32.04,32.09,31.97,32.04,33400.0,30.0008,30.0477,29.9353,30.0008,33400.0
2011-10-24 13:00:00,32.02,32.08,31.97,32.03,23200.0,29.9821,30.0383,29.9353,29.9915,23200.0
2011-10-24 13:30:00,32.0,32.1,31.99,32.1,38800.0,29.9634,30.057,29.954,30.057,38800.0
2011-10-24 14:00:00,32.06,32.21,32.06,32.17,36800.0,30.0196,30.16,30.0196,30.1226,36800.0
2011-10-24 14:30:00,32.16,32.17,31.96,32.04,44000.0,30.1132,30.1226,29.9259,30.0008,44000.0
2011-10-24 15:00:00,32.08,32.19,31.71,31.73,58600.0,30.0383,30.1413,29.6918,29.7106,58600.0
2011-10-24 15:30:00,31.76,32.02,31.68,31.94,79400.0,29.7387,29.9821,29.6637,29.9072,79400.0
2011-10-25 09:30:00,33.35,33.67,32.13,33.38,144400.0,31.2275,31.5271,30.0851,31.2555,144400.0
2011-10-25 10:00:00,33.35,34.0,33.13,33.75,112800.0,31.2275,31.8361,31.0215,31.602,112800.0
2011-10-25 10:30:00,33.74,33.76,33.41,33.41,94000.0,31.5926,31.6114,31.2836,31.2836,94000.0
2011-10-25 11:00:00,33.49,33.52,33.29,33.48,48400.0,31.3585,31.3866,31.1713,31.3492,48400.0
2011-10-25 11:30:00,33.52,33.6,33.41,33.5,29200.0,31.3866,31.4615,31.2836,31.3679,29200.0
2011-10-25 12:00:00,33.52,33.69,33.46,33.69,120000.0,31.3866,31.5458,31.3305,31.5458,120000.0
2011-10-25 12:30:00,33.7,33.7,33.38,33.38,12800.0,31.5552,31.5552,31.2555,31.2555,12800.0
2011-10-25 13:00:00,33.37,33.51,33.19,33.24,15400.0,31.2462,31.3773,31.0776,31.1245,15400.0
2011-10-25 13:30:00,33.24,33.26,33.04,33.07,18400.0,31.1245,31.1432,30.9372,30.9653,18400.0
2011-10-25 14:00:00,33.08,33.1,32.72,32.83,20000.0,30.9746,30.9934,30.6376,30.7406,20000.0
2011-10-25 14:30:00,32.82,33.15,32.77,33.1,32400.0,30.7312,31.0402,30.6844,30.9934,32400.0
2011-10-25 15:00:00,33.17,33.22,32.99,33.13,57200.0,31.0589,31.1057,30.8904,31.0215,57200.0
2011-10-25 15:30:00,33.13,33.59,33.12,33.42,220000.0,31.0215,31.4522,31.0121,31.293,220000.0
2011-10-26 09:30:00,33.95,33.95,33.31,33.35,53400.0,31.7893,31.7893,31.19,31.2275,53400.0
2011-10-26 10:00:00,33.34,33.34,32.89,33.03,44800.0,31.2181,31.2181,30.7967,30.9278,44800.0
2011-10-26 10:30:00,33.02,33.03,32.57,32.74,33800.0,30.9185,30.9278,30.4971,30.6563,33800.0
2011-10-26 11:00:00,32.69,32.8,32.61,32.73,26400.0,30.6095,30.7125,30.5346,30.6469,26400.0
2011-10-26 11:30:00,32.71,32.98,32.57,32.9,30200.0,30.6282,30.881,30.4971,30.8061,30200.0
2011-10-26 12:00:00,32.85,32.91,32.49,32.57,34200.0,30.7593,30.8155,30.4222,30.4971,34200.0
2011-10-26 12:30:00,32.62,32.66,32.52,32.63,41200.0,30.5439,30.5814,30.4503,30.5533,41200.0
2011-10-26 13:00:00,32.63,32.64,32.19,32.29,35200.0,30.5533,30.5626,30.1413,30.2349,35200.0
2011-10-26 13:30:00,32.27,32.66,32.27,32.55,60600.0,30.2162,30.5814,30.2162,30.4784,60600.0
2011-10-26 14:00:00,32.6,32.71,32.49,32.5,68000.0,30.5252,30.6282,30.4222,30.4316,68000.0
2011-10-26 14:30:00,32.51,32.65,32.49,32.56,71600.0,30.4409,30.572,30.4222,30.4877,71600.0
2011-10-26 15:00:00,32.56,32.77,32.54,32.76,73000.0,30.4877,30.6844,30.469,30.675,73000.0
2011-10-26 15:30:00,32.76,33.16,32.72,32.98,139200.0,30.675,31.0496,30.6376,30.881,139200.0
2011-10-27 09:30:00,33.95,34.53,33.79,34.47,103000.0,31.7893,32.3324,31.6395,32.2762,103000.0
2011-10-27 10:00:00,34.47,34.61,34.24,34.31,55200.0,32.2762,32.4073,32.0608,32.1264,55200.0
2011-10-27 10:30:00,34.27,34.38,34.2,34.38,51600.0,32.0889,32.1919,32.0234,32.1919,51600.0
2011-10-27 11:00:00,34.34,34.52,34.33,34.4,51800.0,32.1545,32.323,32.1451,32.2106,51800.0
2011-10-27 11:30:00,34.43,34.77,34.38,34.72,50200.0,32.2387,32.5571,32.1919,32.5103,50200.0
2011-10-27 12:00:00,34.72,35.07,34.7,35.0,59000.0,32.5103,32.838,32.4915,32.7724,59000.0
2011-10-27 12:30:00,35.0,35.15,34.97,34.97,20400.0,32.7724,32.9129,32.7444,32.7444,20400.0
2011-10-27 13:00:00,35.0,35.01,34.71,34.81,34400.0,32.7724,32.7818,32.5009,32.5945,34400.0
2011-10-27 13:30:00,34.79,35.31,34.74,35.23,153600.0,32.5758,33.0627,32.529,32.9878,153600.0
2011-10-27 14:00:00,35.27,35.3,35.04,35.08,18600.0,33.0253,33.0534,32.8099,32.8474,18600.0
2011-10-27 14:30:00,35.06,35.12,34.88,35.02,41000.0,32.8286,32.8848,32.6601,32.7912,41000.0
2011-10-27 15:00:00,34.99,35.05,34.73,34.76,93800.0,32.7631,32.8193,32.5196,32.5477,93800.0
2011-10-27 15:30:00,34.79,34.82,34.33,34.48,113800.0,32.5758,32.6039,32.1451,32.2855,113800.0
2011-10-28 09:30:00,34.3,34.56,34.09,34.47,33600.0,32.117,32.3604,31.9204,32.2762,33600.0
2011-10-28 10:00:00,34.42,34.48,34.3,34.46,24600.0,32.2294,32.2855,32.117,32.2668,24600.0
2011-10-28 10:30:00,34.45,34.69,34.43,34.59,15400.0,32.2575,32.4822,32.2387,32.3885,15400.0
2011-10-28 11:00:00,34.6,34.79,34.57,34.77,14600.0,32.3979,32.5758,32.3698,32.5571,14600.0
2011-10-28 11:30:00,34.77,34.92,34.42,34.42,17400.0,32.5571,32.6975,32.2294,32.2294,17400.0
2011-10-28 12:00:00,34.42,34.62,34.42,34.51,14800.0,32.2294,32.4166,32.2294,32.3136,14800.0
2011-10-28 12:30:00,34.47,34.57,34.47,34.54,13200.0,32.2762,32.3698,32.2762,32.3417,13200.0
2011-10-28 13:00:00,34.57,34.68,34.45,34.65,15200.0,32.3698,32.4728,32.2575,32.4447,15200.0
2011-10-28 13:30:00,34.67,34.68,34.52,34.55,17400.0,32.4634,32.4728,32.323,32.3511,17400.0
2011-10-28 14:00:00,34.6,34.63,34.38,34.38,26600.0,32.3979,32.426,32.1919,32.1919,26600.0
2011-10-28 14:30:00,34.42,34.49,34.33,34.41,21600.0,32.2294,32.2949,32.1451,32.22,21600.0
2011-10-28 15:00:00,34.38,34.65,34.38,34.62,36200.0,32.1919,32.4447,32.1919,32.4166,36200.0
2011-10-28 15:30:00,34.6,34.71,34.52,34.62,81400.0,32.3979,32.5009,32.323,32.4166,81400.0
2011-10-31 09:30:00,34.02,34.02,33.35,33.58,34600.0,31.8548,31.8548,31.2275,31.4428,34600.0
2011-10-31 10:00:00,33.56,33.99,33.5,33.98,16000.0,31.4241,31.8267,31.3679,31.8174,16000.0
2011-10-31 10:30:00,33.99,34.14,33.96,34.09,10800.0,31.8267,31.9672,31.7986,31.9204,10800.0
2011-10-31 11:00:00,34.13,34.2,34.08,34.13,14600.0,31.9578,32.0234,31.911,31.9578,14600.0
2011-10-31 11:30:00,34.16,34.28,34.15,34.22,15800.0,31.9859,32.0983,31.9765,32.0421,15800.0
2011-10-31 12:00:00,34.2,34.21,33.84,33.87,10000.0,32.0234,32.0327,31.6863,31.7144,10000.0
2011-10-31 12:30:00,33.84,33.97,33.84,33.97,7800.0,31.6863,31.808,31.6863,31.808,7800.0
2011-10-31 13:00:00,34.02,34.09,33.96,33.98,11200.0,31.8548,31.9204,31.7986,31.8174,11200.0
2011-10-31 13:30:00,33.99,34.37,33.99,34.35,18600.0,31.8267,32.1825,31.8267,32.1638,18600.0
2011-10-31 14:00:00,34.33,34.35,34.14,34.19,11800.0,32.1451,32.1638,31.9672,32.014,11800.0
2011-10-31 14:30:00,34.2,34.22,34.0,34.15,11200.0,32.0234,32.0421,31.8361,31.9765,11200.0
2011-10-31 15:00:00,34.12,34.13,33.76,33.78,17400.0,31.9485,31.9578,31.6114,31.6301,17400.0
2011-10-31 15:30:00,33.78,33.95,33.59,33.59,86800.0,31.6301,31.7893,31.4522,31.4522,86800.0
2011-11-01 09:30:00,32.0,32.8,31.22,32.8,120600.0,29.9634,30.7125,29.233,30.7125,120600.0
2011-11-01 10:00:00,32.81,33.18,32.63,33.16,55200.0,30.7218,31.0683,30.5533,31.0496,55200.0
2011-11-01 10:30:00,33.13,33.31,33.09,33.24,36000.0,31.0215,31.19,30.984,31.1245,36000.0
2011-11-01 11:00:00,33.29,33.53,33.24,33.32,46600.0,31.1713,31.396,31.1245,31.1994,46600.0
2011-11-01 11:30:00,33.32,33.34,32.62,32.65,60000.0,31.1994,31.2181,30.5439,30.572,60000.0
2011-11-01 12:00:00,32.64,32.71,32.35,32.49,44000.0,30.5626,30.6282,30.2911,30.4222,44000.0
2011-11-01 12:30:00,32.5,32.58,32.23,32.37,26000.0,30.4316,30.5065,30.1787,30.3098,26000.0
2011-11-01 13:00:00,32.33,32.73,32.31,32.72,36600.0,30.2724,30.6469,30.2536,30.6376,36600.0
2011-11-01 13:30:00,32.7,33.26,32.6,32.85,54400.0,30.6188,31.1432,30.5252,30.7593,54400.0
2011-11-01 14:00:00,32.83,33.17,32.81,33.16,32800.0,30.7406,31.0589,30.7218,31.0496,32800.0
2011-11-01 14:30:00,33.12,33.14,32.78,32.82,40600.0,31.0121,31.0308,30.6937,30.7312,40600.0
2011-11-01 15:00:00,32.82,32.86,32.56,32.77,41200.0,30.7312,30.7686,30.4877,30.6844,41200.0
2011-11-01 15:30:00,32.73,33.17,32.7,32.78,142200.0,30.6469,31.0589,30.6188,30.6937,142200.0
2011-11-02 09:30:00,33.43,33.5,33.17,33.23,14600.0,31.3024,31.3679,31.0589,31.1151,14600.0
2011-11-02 10:00:00,33.29,33.55,33.27,33.55,12200.0,31.1713,31.4147,31.1526,31.4147,12200.0
2011-11-02 10:30:00,33.51,33.6,33.46,33.58,46600.0,31.3773,31.4615,31.3305,31.4428,46600.0
2011-11-02 11:00:00,33.63,33.7,33.58,33.63,12600.0,31.4896,31.5552,31.4428,31.4896,12600.0
2011-11-02 11:30:00,33.6,33.64,33.38,33.38,13600.0,31.4615,31.499,31.2555,31.2555,13600.0
2011-11-02 12:00:00,33.34,33.48,33.2,33.2,16000.0,31.2181,31.3492,31.087,31.087,16000.0
2011-11-02 12:30:00,33.27,33.33,33.1,33.1,20800.0,31.1526,31.2087,30.9934,30.9934,20800.0
2011-11-02 13:00:00,33.01,33.01,32.74,32.75,34400.0,30.9091,30.9091,30.6563,30.6656,34400.0
2011-11-02 13:30:00,32.74,32.99,32.74,32.88,53800.0,30.6563,30.8904,30.6563,30.7874,53800.0
2011-11-02 14:00:00,32.9,33.0,32.77,32.93,45200.0,30.8061,30.8997,30.6844,30.8342,45200.0
2011-11-02 14:30:00,32.91,33.14,32.88,33.07,41200.0,30.8155,31.0308,30.7874,30.9653,41200.0
2011-11-02 15:00:00,33.13,33.41,33.06,33.24,54200.0,31.0215,31.2836,30.9559,31.1245,54200.0
2011-11-02 15:30:00,33.26,33.34,33.1,33.23,142000.0,31.1432,31.2181,30.9934,31.1151,142000.0
2011-11-03 09:30:00,33.45,33.67,33.19,33.29,58400.0,31.3211,31.5271,31.0776,31.1713,58400.0
2011-11-03 10:00:00,33.26,33.31,32.91,33.27,84600.0,31.1432,31.19,30.8155,31.1526,84600.0
2011-11-03 10:30:00,33.27,33.79,33.21,33.51,122400.0,31.1526,31.6395,31.0964,31.3773,122400.0
2011-11-03 11:00:00,33.49,33.62,33.44,33.59,53200.0,31.3585,31.4803,31.3117,31.4522,53200.0
2011-11-03 11:30:00,33.59,33.63,33.47,33.5,80800.0,31.4522,31.4896,31.3398,31.3679,80800.0
2011-11-03 12:00:00,33.5,33.65,33.47,33.59,49400.0,31.3679,31.5084,31.3398,31.4522,49400.0
2011-11-03 12:30:00,33.6,33.63,33.46,33.58,66600.0,31.4615,31.4896,31.3305,31.4428,66600.0
2011-11-03 13:00:00,33.59,33.7,33.55,33.63,47400.0,31.4522,31.5552,31.4147,31.4896,47400.0
2011-11-03 13:30:00,33.63,33.8,33.63,33.65,49200.0,31.4896,31.6488,31.4896,31.5084,49200.0
2011-11-03 14:00:00,33.67,33.78,33.59,33.6,54600.0,31.5271,31.6301,31.4522,31.4615,54600.0
2011-11-03 14:30:00,33.6,33.72,33.52,33.65,42000.0,31.4615,31.5739,31.3866,31.5084,42000.0
2011-11-03 15:00:00,33.67,33.85,33.63,33.8,106000.0,31.5271,31.6956,31.4896,31.6488,106000.0
2011-11-03 15:30:00,33.8,33.84,33.51,33.63,212800.0,31.6488,31.6863,31.3773,31.4896,212800.0
2011-11-04 09:30:00,33.52,33.67,33.3,33.34,39400.0,31.3866,31.5271,31.1806,31.2181,39400.0
2011-11-04 10:00:00,33.27,33.46,33.14,33.16,32000.0,31.1526,31.3305,31.0308,31.0496,32000.0
2011-11-04 10:30:00,33.12,33.32,33.04,33.31,16000.0,31.0121,31.1994,30.9372,31.19,16000.0
2011-11-04 11:00:00,33.34,33.49,33.34,33.48,23200.0,31.2181,31.3585,31.2181,31.3492,23200.0
2011-11-04 11:30:00,33.47,33.55,33.43,33.51,29400.0,31.3398,31.4147,31.3024,31.3773,29400.0
2011-11-04 12:00:00,33.53,33.79,33.52,33.65,22800.0,31.396,31.6395,31.3866,31.5084,22800.0
2011-11-04 12:30:00,33.67,33.67,33.5,33.66,18000.0,31.5271,31.5271,31.3679,31.5177,18000.0
2011-11-04 13:00:00,33.66,33.72,33.61,33.67,31800.0,31.5177,31.5739,31.4709,31.5271,31800.0
2011-11-04 13:30:00,33.74,33.91,33.66,33.74,37000.0,31.5926,31.7518,31.5177,31.5926,37000.0
2011-11-04 14:00:00,33.74,33.8,33.67,33.8,31600.0,31.5926,31.6488,31.5271,31.6488,31600.0
2011-11-04 14:30:00,33.83,33.85,33.68,33.74,21400.0,31.6769,31.6956,31.5365,31.5926,21400.0
2011-11-04 15:00:00,33.77,33.77,33.51,33.67,39000.0,31.6207,31.6207,31.3773,31.5271,39000.0
2011-11-04 15:30:00,33.68,33.78,33.5,33.69,147200.0,31.5365,31.6301,31.3679,31.5458,147200.0
2011-11-07 09:30:00,33.55,33.67,33.42,33.63,17800.0,31.4147,31.5271,31.293,31.4896,17800.0
2011-11-07 10:00:00,33.6,33.6,33.24,33.25,14600.0,31.4615,31.4615,31.1245,31.1338,14600.0
2011-11-07 10:30:00,33.22,33.3,32.87,32.92,20600.0,31.1057,31.1806,30.778,30.8248,20600.0
2011-11-07 11:00:00,32.87,33.12,32.86,32.93,18400.0,30.778,31.0121,30.7686,30.8342,18400.0
2011-11-07 11:30:00,32.92,33.11,32.92,32.99,14000.0,30.8248,31.0027,30.8248,30.8904,14000.0
2011-11-07 12:00:00,33.02,33.12,32.68,32.68,17800.0,30.9185,31.0121,30.6001,30.6001,17800.0
2011-11-07 12:30:00,32.68,32.88,32.64,32.84,43600.0,30.6001,30.7874,30.5626,30.7499,43600.0
2011-11-07 13:00:00,32.87,33.17,32.86,33.1,17200.0,30.778,31.0589,30.7686,30.9934,17200.0
2011-11-07 13:30:00,33.15,33.42,33.08,33.39,27200.0,31.0402,31.293,30.9746,31.2649,27200.0
2011-11-07 14:00:00,33.41,33.72,33.38,33.71,20400.0,31.2836,31.5739,31.2555,31.5645,20400.0
2011-11-07 14:30:00,33.71,33.95,33.57,33.95,108800.0,31.5645,31.7893,31.4335,31.7893,108800.0
2011-11-07 15:00:00,33.95,34.17,33.8,33.81,55000.0,31.7893,31.9953,31.6488,31.6582,55000.0
2011-11-07 15:30:00,33.82,33.98,33.73,33.91,97200.0,31.6675,31.8174,31.5833,31.7518,97200.0
2011-11-08 09:30:00,34.14,34.38,34.01,34.26,32000.0,31.9672,32.1919,31.8455,32.0795,32000.0
2011-11-08 10:00:00,34.3,34.37,33.52,33.6,54400.0,32.117,32.1825,31.3866,31.4615,54400.0
2011-11-08 10:30:00,33.62,33.91,33.62,33.77,9800.0,31.4803,31.7518,31.4803,31.6207,9800.0
2011-11-08 11:00:00,33.67,33.72,33.29,33.38,9800.0,31.5271,31.5739,31.1713,31.2555,9800.0
2011-11-08 11:30:00,33.37,33.43,33.26,33.42,11200.0,31.2462,31.3024,31.1432,31.293,11200.0
2011-11-08 12:00:00,33.39,33.55,33.27,33.52,13600.0,31.2649,31.4147,31.1526,31.3866,13600.0
2011-11-08 12:30:00,33.54,33.65,33.5,33.63,7400.0,31.4054,31.5084,31.3679,31.4896,7400.0
2011-11-08 13:00:00,33.64,33.7,33.53,33.7,7000.0,31.499,31.5552,31.396,31.5552,7000.0
2011-11-08 13:30:00,33.69,34.05,33.66,34.04,19800.0,31.5458,31.8829,31.5177,31.8735,19800.0
2011-11-08 14:00:00,34.06,34.18,33.92,34.18,19200.0,31.8923,32.0046,31.7612,32.0046,19200.0
2011-11-08 14:30:00,34.19,34.35,34.16,34.25,40400.0,32.014,32.1638,31.9859,32.0702,40400.0
2011-11-08 15:00:00,34.27,34.34,34.16,34.23,48400.0,32.0889,32.1545,31.9859,32.0515,48400.0
2011-11-08 15:30:00,34.27,34.37,34.17,34.32,79800.0,32.0889,32.1825,31.9953,32.1357,79800.0
2011-11-09 09:30:00,33.4,33.55,33.19,33.27,21400.0,31.2743,31.4147,31.0776,31.1526,21400.0
2011-11-09 10:00:00,33.31,33.59,33.26,33.43,14400.0,31.19,31.4522,31.1432,31.3024,14400.0
2011-11-09 10:30:00,33.44,33.58,33.29,33.42,15800.0,31.3117,31.4428,31.1713,31.293,15800.0
2011-11-09 11:00:00,33.37,33.57,33.28,33.51,8600.0,31.2462,31.4335,31.1619,31.3773,8600.0
2011-11-09 11:30:00,33.51,33.67,33.5,33.54,15800.0,31.3773,31.5271,31.3679,31.4054,15800.0
2011-11-09 12:00:00,33.52,33.54,33.29,33.29,19400.0,31.3866,31.4054,31.1713,31.1713,19400.0
2011-11-09 12:30:00,33.29,33.33,33.16,33.24,7200.0,31.1713,31.2087,31.0496,31.1245,7200.0
2011-11-09 13:00:00,33.24,33.35,33.16,33.17,10000.0,31.1245,31.2275,31.0496,31.0589,10000.0
2011-11-09 13:30:00,33.2,33.22,32.88,32.97,14400.0,31.087,31.1057,30.7874,30.8716,14400.0
2011-11-09 14:00:00,32.91,32.93,32.63,32.79,17200.0,30.8155,30.8342,30.5533,30.7031,17200.0
2011-11-09 14:30:00,32.8,32.88,32.71,32.77,25600.0,30.7125,30.7874,30.6282,30.6844,25600.0
2011-11-09 15:00:00,32.76,32.98,32.71,32.92,37600.0,30.675,30.881,30.6282,30.8248,37600.0
2011-11-09 15:30:00,32.87,32.88,32.59,32.73,72800.0,30.778,30.7874,30.5158,30.6469,72800.0
2011-11-10 09:30:00,33.3,33.5,33.08,33.08,15200.0,31.1806,31.3679,30.9746,30.9746,15200.0
2011-11-10 10:00:00,33.05,33.31,33.02,33.07,11000.0,30.9466,31.19,30.9185,30.9653,11000.0
2011-11-10 10:30:00,33.01,33.16,32.88,33.05,21600.0,30.9091,31.0496,30.7874,30.9466,21600.0
2011-11-10 11:00:00,33.02,33.3,33.02,33.18,15600.0,30.9185,31.1806,30.9185,31.0683,15600.0
2011-11-10 11:30:00,33.16,33.4,33.11,33.3,15200.0,31.0496,31.2743,31.0027,31.1806,15200.0
2011-11-10 12:00:00,33.28,33.34,33.2,33.32,10000.0,31.1619,31.2181,31.087,31.1994,10000.0
2011-11-10 12:30:00,33.24,33.35,33.08,33.35,11000.0,31.1245,31.2275,30.9746,31.2275,11000.0
2011-11-10 13:00:00,33.32,33.47,33.24,33.35,36200.0,31.1994,31.3398,31.1245,31.2275,36200.0
2011-11-10 13:30:00,33.33,33.37,33.17,33.32,17200.0,31.2087,31.2462,31.0589,31.1994,17200.0
2011-11-10 14:00:00,33.31,33.32,32.98,33.05,37000.0,31.19,31.1994,30.881,30.9466,37000.0
2011-11-10 14:30:00,33.04,33.23,32.99,32.99,25600.0,30.9372,31.1151,30.8904,30.8904,25600.0
2011-11-10 15:00:00,33.0,33.17,32.9,33.05,60400.0,30.8997,31.0589,30.8061,30.9466,60400.0
2011-11-10 15:30:00,33.07,33.24,32.91,33.15,110400.0,30.9653,31.1245,30.8155,31.0402,110400.0
2011-11-11 09:30:00,33.63,34.07,33.63,34.05,94600.0,31.4896,31.9016,31.4896,31.8829,94600.0
2011-11-11 10:00:00,34.05,34.27,34.0,34.19,36000.0,31.8829,32.0889,31.8361,32.014,36000.0
2011-11-11 10:30:00,34.2,34.27,34.12,34.22,49600.0,32.0234,32.0889,31.9485,32.0421,49600.0
2011-11-11 11:00:00,34.2,34.21,34.02,34.06,27400.0,32.0234,32.0327,31.8548,31.8923,27400.0
2011-11-11 11:30:00,34.1,34.13,33.88,33.94,47200.0,31.9297,31.9578,31.7237,31.7799,47200.0
2011-11-11 12:00:00,33.94,34.01,33.9,33.93,37200.0,31.7799,31.8455,31.7425,31.7705,37200.0
2011-11-11 12:30:00,33.88,33.99,33.87,33.97,17400.0,31.7237,31.8267,31.7144,31.808,17400.0
2011-11-11 13:00:00,33.97,34.01,33.85,33.85,30800.0,31.808,31.8455,31.6956,31.6956,30800.0
2011-11-11 13:30:00,33.85,33.96,33.84,33.85,23000.0,31.6956,31.7986,31.6863,31.6956,23000.0
2011-11-11 14:00:00,33.84,34.01,33.81,34.0,29400.0,31.6863,31.8455,31.6582,31.8361,29400.0
2011-11-11 14:30:00,34.0,34.05,33.87,33.89,38800.0,31.8361,31.8829,31.7144,31.7331,38800.0
2011-11-11 15:00:00,33.9,34.08,33.86,34.05,44600.0,31.7425,31.911,31.705,31.8829,44600.0
2011-11-11 15:30:00,34.04,34.05,33.88,33.99,89200.0,31.8735,31.8829,31.7237,31.8267,89200.0
2011-11-14 09:30:00,33.93,34.05,33.78,33.98,31600.0,31.7847,31.8971,31.6442,31.8315,31600.0
2011-11-14 10:00:00,33.95,34.03,33.9,34.02,43400.0,31.8034,31.8784,31.7566,31.869,43400.0
2011-11-14 10:30:00,33.98,34.0,33.75,33.87,16400.0,31.8315,31.8503,31.6161,31.7285,16400.0
2011-11-14 11:00:00,33.87,34.0,33.77,33.8,16000.0,31.7285,31.8503,31.6348,31.6629,16000.0
2011-11-14 11:30:00,33.81,33.95,33.7,33.72,13800.0,31.6723,31.8034,31.5692,31.588,13800.0
2011-11-14 12:00:00,33.74,33.8,33.51,33.52,12200.0,31.6067,31.6629,31.3912,31.4006,12200.0
2011-11-14 12:30:00,33.52,33.74,33.46,33.71,11200.0,31.4006,31.6067,31.3444,31.5786,11200.0
2011-11-14 13:00:00,33.71,33.76,33.63,33.74,11400.0,31.5786,31.6254,31.5037,31.6067,11400.0
2011-11-14 13:30:00,33.77,33.88,33.73,33.74,9200.0,31.6348,31.7378,31.5973,31.6067,9200.0
2011-11-14 14:00:00,33.8,33.84,33.73,33.76,8800.0,31.6629,31.7004,31.5973,31.6254,8800.0
2011-11-14 14:30:00,33.74,33.75,33.56,33.56,14800.0,31.6067,31.6161,31.4381,31.4381,14800.0
2011-11-14 15:00:00,33.58,33.73,33.52,33.67,29600.0,31.4568,31.5973,31.4006,31.5411,29600.0
2011-11-14 15:30:00,33.68,33.74,33.6,33.69,67400.0,31.5505,31.6067,31.4756,31.5599,67400.0
2011-11-15 09:30:00,33.48,33.79,33.46,33.74,8200.0,31.3631,31.6535,31.3444,31.6067,8200.0
2011-11-15 10:00:00,33.7,33.72,33.58,33.69,28600.0,31.5692,31.588,31.4568,31.5599,28600.0
2011-11-15 10:30:00,33.64,33.77,33.49,33.49,13800.0,31.513,31.6348,31.3725,31.3725,13800.0
2011-11-15 11:00:00,33.51,33.67,33.28,33.34,46400.0,31.3912,31.5411,31.1758,31.232,46400.0
2011-11-15 11:30:00,33.34,33.55,33.27,33.55,13600.0,31.232,31.4287,31.1664,31.4287,13600.0
2011-11-15 12:00:00,33.56,33.74,33.56,33.74,23200.0,31.4381,31.6067,31.4381,31.6067,23200.0
2011-11-15 12:30:00,33.74,34.1,33.74,34.01,16800.0,31.6067,31.9439,31.6067,31.8596,16800.0
2011-11-15 13:00:00,34.01,34.05,33.85,33.99,27000.0,31.8596,31.8971,31.7097,31.8409,27000.0
2011-11-15 13:30:00,33.99,34.15,33.98,34.04,43400.0,31.8409,31.9908,31.8315,31.8877,43400.0
2011-11-15 14:00:00,34.07,34.13,33.99,33.99,17600.0,31.9158,31.972,31.8409,31.8409,17600.0
2011-11-15 14:30:00,34.04,34.1,33.98,34.04,17400.0,31.8877,31.9439,31.8315,31.8877,17400.0
2011-11-15 15:00:00,34.06,34.21,34.02,34.19,29600.0,31.9065,32.047,31.869,32.0282,29600.0
2011-11-15 15:30:00,34.17,34.26,34.02,34.04,90200.0,32.0095,32.0938,31.869,31.8877,90200.0
2011-11-16 09:30:00,33.71,33.93,33.51,33.93,19000.0,31.5786,31.7847,31.3912,31.7847,19000.0
2011-11-16 10:00:00,33.93,34.08,33.84,33.96,17600.0,31.7847,31.9252,31.7004,31.8128,17600.0
2011-11-16 10:30:00,33.99,34.26,33.93,34.26,27200.0,31.8409,32.0938,31.7847,32.0938,27200.0
2011-11-16 11:00:00,34.27,34.34,34.21,34.21,20800.0,32.1032,32.1688,32.047,32.047,20800.0
2011-11-16 11:30:00,34.25,34.27,34.02,34.02,7800.0,32.0845,32.1032,31.869,31.869,7800.0
2011-11-16 12:00:00,34.06,34.13,34.05,34.08,4200.0,31.9065,31.972,31.8971,31.9252,4200.0
2011-11-16 12:30:00,34.09,34.2,34.03,34.14,11600.0,31.9346,32.0376,31.8784,31.9814,11600.0
2011-11-16 13:00:00,34.19,34.26,34.09,34.26,11800.0,32.0282,32.0938,31.9346,32.0938,11800.0
2011-11-16 13:30:00,34.33,34.46,34.33,34.37,29600.0,32.1594,32.2812,32.1594,32.1969,29600.0
2011-11-16 14:00:00,34.32,34.33,34.16,34.22,14000.0,32.15,32.1594,32.0001,32.0564,14000.0
2011-11-16 14:30:00,34.23,34.33,34.07,34.08,8600.0,32.0657,32.1594,31.9158,31.9252,8600.0
2011-11-16 15:00:00,34.09,34.13,33.8,33.8,26800.0,31.9346,31.972,31.6629,31.6629,26800.0
2011-11-16 15:30:00,33.76,33.77,33.42,33.45,73400.0,31.6254,31.6348,31.3069,31.335,73400.0
2011-11-17 09:30:00,33.49,33.54,33.08,33.18,11600.0,31.3725,31.4193,30.9884,31.0821,11600.0
2011-11-17 10:00:00,33.15,33.33,33.1,33.33,13400.0,31.054,31.2226,31.0072,31.2226,13400.0
2011-11-17 10:30:00,33.34,33.88,33.23,33.74,74200.0,31.232,31.7378,31.1289,31.6067,74200.0
2011-11-17 11:00:00,33.69,33.8,33.6,33.8,44800.0,31.5599,31.6629,31.4756,31.6629,44800.0
2011-11-17 11:30:00,33.81,33.84,33.64,33.7,28000.0,31.6723,31.7004,31.513,31.5692,28000.0
2011-11-17 12:00:00,33.68,33.72,33.45,33.47,11600.0,31.5505,31.588,31.335,31.3538,11600.0
2011-11-17 12:30:00,33.44,33.44,32.93,33.34,51400.0,31.3257,31.3257,30.8479,31.232,51400.0
2011-11-17 13:00:00,33.31,33.38,33.15,33.3,40600.0,31.2039,31.2695,31.054,31.1945,40600.0
2011-11-17 13:30:00,33.29,33.49,33.13,33.47,44400.0,31.1852,31.3725,31.0353,31.3538,44400.0
2011-11-17 14:00:00,33.48,33.59,33.26,33.38,96400.0,31.3631,31.4662,31.1571,31.2695,96400.0
2011-11-17 14:30:00,33.34,33.69,33.25,33.63,54800.0,31.232,31.5599,31.1477,31.5037,54800.0
2011-11-17 15:00:00,33.63,33.69,33.48,33.67,90600.0,31.5037,31.5599,31.3631,31.5411,90600.0
2011-11-17 15:30:00,33.65,33.78,33.34,33.76,190800.0,31.5224,31.6442,31.232,31.6254,190800.0
2011-11-18 09:30:00,33.89,33.89,33.46,33.67,39200.0,31.7472,31.7472,31.3444,31.5411,39200.0
2011-11-18 10:00:00,33.66,33.7,33.44,33.53,34400.0,31.5318,31.5692,31.3257,31.41,34400.0
2011-11-18 10:30:00,33.51,33.61,33.42,33.51,24800.0,31.3912,31.4849,31.3069,31.3912,24800.0
2011-11-18 11:00:00,33.54,33.57,33.35,33.41,20600.0,31.4193,31.4475,31.2414,31.2976,20600.0
2011-11-18 11:30:00,33.43,33.43,33.09,33.09,17400.0,31.3163,31.3163,30.9978,30.9978,17400.0
2011-11-18 12:00:00,33.11,33.12,32.95,33.08,33800.0,31.0165,31.0259,30.8667,30.9884,33800.0
2011-11-18 12:30:00,33.05,33.24,33.05,33.15,21400.0,30.9603,31.1383,30.9603,31.054,21400.0
2011-11-18 13:00:00,33.15,33.29,33.12,33.17,13000.0,31.054,31.1852,31.0259,31.0727,13000.0
2011-11-18 13:30:00,33.19,33.4,33.16,33.33,26200.0,31.0915,31.2882,31.0634,31.2226,26200.0
2011-11-18 14:00:00,33.3,33.59,33.24,33.38,22400.0,31.1945,31.4662,31.1383,31.2695,22400.0
2011-11-18 14:30:00,33.38,33.44,33.27,33.3,35800.0,31.2695,31.3257,31.1664,31.1945,35800.0
2011-11-18 15:00:00,33.31,33.41,33.24,33.34,33000.0,31.2039,31.2976,31.1383,31.232,33000.0
2011-11-18 15:30:00,33.36,33.41,33.23,33.34,87000.0,31.2507,31.2976,31.1289,31.232,87000.0
2011-11-21 09:30:00,32.75,32.83,32.51,32.59,14600.0,30.6793,30.7542,30.4545,30.5294,14600.0
2011-11-21 10:00:00,32.62,32.62,32.33,32.47,20400.0,30.5575,30.5575,30.2859,30.417,20400.0
2011-11-21 10:30:00,32.42,32.51,32.02,32.02,42600.0,30.3702,30.4545,29.9955,29.9955,42600.0
2011-11-21 11:00:00,32.0,32.13,31.83,32.12,23800.0,29.9767,30.0985,29.8175,30.0891,23800.0
2011-11-21 11:30:00,32.06,32.12,31.88,32.12,13800.0,30.0329,30.0891,29.8643,30.0891,13800.0
2011-11-21 12:00:00,32.07,32.2,32.0,32.13,38200.0,30.0423,30.1641,29.9767,30.0985,38200.0
2011-11-21 12:30:00,32.17,32.17,32.02,32.09,67600.0,30.136,30.136,29.9955,30.061,67600.0
2011-11-21 13:00:00,32.08,32.24,32.08,32.1,39800.0,30.0517,30.2015,30.0517,30.0704,39800.0
2011-11-21 13:30:00,32.05,32.13,31.92,31.92,28200.0,30.0236,30.0985,29.9018,29.9018,28200.0
2011-11-21 14:00:00,31.92,32.25,31.91,32.16,52400.0,29.9018,30.2109,29.8924,30.1266,52400.0
2011-11-21 14:30:00,32.1,32.32,32.1,32.21,26000.0,30.0704,30.2765,30.0704,30.1734,26000.0
2011-11-21 15:00:00,32.17,32.31,32.07,32.24,59000.0,30.136,30.2671,30.0423,30.2015,59000.0
2011-11-21 15:30:00,32.27,32.3,32.09,32.1,120000.0,30.2296,30.2577,30.061,30.0704,120000.0
2011-11-22 09:30:00,32.01,32.37,31.99,32.2,35800.0,29.9861,30.3233,29.9674,30.1641,35800.0
2011-11-22 10:00:00,32.24,32.32,31.88,32.05,55200.0,30.2015,30.2765,29.8643,30.0236,55200.0
2011-11-22 10:30:00,32.07,32.08,31.7,31.75,32000.0,30.0423,30.0517,29.6957,29.7425,32000.0
2011-11-22 11:00:00,31.75,31.83,31.7,31.74,79000.0,29.7425,29.8175,29.6957,29.7332,79000.0
2011-11-22 11:30:00,31.74,31.77,31.62,31.77,16200.0,29.7332,29.7613,29.6207,29.7613,16200.0
2011-11-22 12:00:00,31.77,31.95,31.65,31.65,64000.0,29.7613,29.9299,29.6488,29.6488,64000.0
2011-11-22 12:30:00,31.66,31.83,31.65,31.77,51200.0,29.6582,29.8175,29.6488,29.7613,51200.0
2011-11-22 13:00:00,31.77,32.04,31.73,31.97,27800.0,29.7613,30.0142,29.7238,29.9486,27800.0
2011-11-22 13:30:00,31.96,32.13,31.83,31.92,27400.0,29.9392,30.0985,29.8175,29.9018,27400.0
2011-11-22 14:00:00,31.93,32.0,31.75,31.78,39400.0,29.9111,29.9767,29.7425,29.7706,39400.0
2011-11-22 14:30:00,31.76,31.93,31.72,31.75,24000.0,29.7519,29.9111,29.7144,29.7425,24000.0
2011-11-22 15:00:00,31.78,31.86,31.68,31.73,53000.0,29.7706,29.8456,29.677,29.7238,53000.0
2011-11-22 15:30:00,31.73,32.04,31.71,31.99,128200.0,29.7238,30.0142,29.7051,29.9674,128200.0
2011-11-23 09:30:00,31.52,31.68,31.46,31.52,16600.0,29.5271,29.677,29.4709,29.5271,16600.0
2011-11-23 10:00:00,31.55,31.65,31.28,31.28,10000.0,29.5552,29.6488,29.3022,29.3022,10000.0
2011-11-23 10:30:00,31.3,31.33,31.11,31.2,27200.0,29.321,29.3491,29.143,29.2273,27200.0
2011-11-23 11:00:00,31.23,31.29,31.0,31.0,16800.0,29.2554,29.3116,29.0399,29.0399,16800.0
2011-11-23 11:30:00,30.99,31.08,30.92,31.0,14600.0,29.0306,29.1149,28.965,29.0399,14600.0
2011-11-23 12:00:00,31.08,31.11,30.97,30.98,8800.0,29.1149,29.143,29.0118,29.0212,8800.0
2011-11-23 12:30:00,30.96,31.15,30.9,31.11,11600.0,29.0025,29.1805,28.9463,29.143,11600.0
2011-11-23 13:00:00,31.09,31.21,31.07,31.21,11400.0,29.1243,29.2367,29.1055,29.2367,11400.0
2011-11-23 13:30:00,31.25,31.3,30.99,30.99,24600.0,29.2741,29.321,29.0306,29.0306,24600.0
2011-11-23 14:00:00,31.0,31.03,30.77,30.85,21200.0,29.0399,29.068,28.8245,28.8994,21200.0
2011-11-23 14:30:00,30.9,30.93,30.75,30.82,45000.0,28.9463,28.9744,28.8058,28.8713,45000.0
2011-11-23 15:00:00,30.83,31.17,30.8,31.16,123000.0,28.8807,29.1992,28.8526,29.1898,123000.0
2011-11-23 15:30:00,31.16,31.36,31.09,31.19,94400.0,29.1898,29.3772,29.1243,29.2179,94400.0
2011-11-25 09:30:00,30.96,31.13,30.92,31.06,17400.0,29.0025,29.1617,28.965,29.0962,17400.0
2011-11-25 10:00:00,30.98,31.3,30.98,31.2,14600.0,29.0212,29.321,29.0212,29.2273,14600.0
2011-11-25 10:30:00,31.21,31.27,31.11,31.14,19600.0,29.2367,29.2929,29.143,29.1711,19600.0
2011-11-25 11:00:00,31.13,31.13,30.96,31.0,17000.0,29.1617,29.1617,29.0025,29.0399,17000.0
2011-11-25 11:30:00,30.98,30.99,30.7,30.7,16400.0,29.0212,29.0306,28.7589,28.7589,16400.0
2011-11-25 12:00:00,30.73,30.74,30.61,30.72,17400.0,28.787,28.7964,28.6746,28.7776,17400.0
2011-11-25 12:30:00,30.75,30.85,30.61,30.65,50600.0,28.8058,28.8994,28.6746,28.7121,50600.0
2011-11-28 09:30:00,31.7,31.97,31.48,31.97,31200.0,29.6957,29.9486,29.4896,29.9486,31200.0
2011-11-28 10:00:00,32.0,32.07,31.9,31.9,33000.0,29.9767,30.0423,29.883,29.883,33000.0
2011-11-28 10:30:00,31.93,32.01,31.89,31.98,13000.0,29.9111,29.9861,29.8737,29.958,13000.0
2011-11-28 11:00:00,31.98,32.11,31.87,31.99,29200.0,29.958,30.0798,29.8549,29.9674,29200.0
2011-11-28 11:30:00,32.03,32.05,31.84,31.86,27200.0,30.0048,30.0236,29.8268,29.8456,27200.0
2011-11-28 12:00:00,31.86,31.88,31.75,31.78,13200.0,29.8456,29.8643,29.7425,29.7706,13200.0
2011-11-28 12:30:00,31.75,31.75,31.63,31.67,15800.0,29.7425,29.7425,29.6301,29.6676,15800.0
2011-11-28 13:00:00,31.64,31.78,31.6,31.75,57200.0,29.6395,29.7706,29.602,29.7425,57200.0
2011-11-28 13:30:00,31.78,31.84,31.59,31.61,17400.0,29.7706,29.8268,29.5926,29.6114,17400.0
2011-11-28 14:00:00,31.58,31.83,31.58,31.67,31800.0,29.5833,29.8175,29.5833,29.6676,31800.0
2011-11-28 14:30:00,31.7,31.74,31.6,31.65,15800.0,29.6957,29.7332,29.602,29.6488,15800.0
2011-11-28 15:00:00,31.66,31.71,31.32,31.55,38800.0,29.6582,29.7051,29.3397,29.5552,38800.0
2011-11-28 15:30:00,31.53,31.82,31.46,31.82,73200.0,29.5364,29.8081,29.4709,29.8081,73200.0
2011-11-29 09:30:00,31.74,31.87,31.66,31.71,19600.0,29.7332,29.8549,29.6582,29.7051,19600.0
2011-11-29 10:00:00,31.75,32.12,31.68,32.1,12600.0,29.7425,30.0891,29.677,30.0704,12600.0
2011-11-29 10:30:00,32.15,32.34,32.01,32.01,30600.0,30.1172,30.2952,29.9861,29.9861,30600.0
2011-11-29 11:00:00,32.06,32.06,31.9,31.93,6800.0,30.0329,30.0329,29.883,29.9111,6800.0
2011-11-29 11:30:00,31.92,32.02,31.74,31.78,12800.0,29.9018,29.9955,29.7332,29.7706,12800.0
2011-11-29 12:00:00,31.78,32.16,31.76,32.08,18600.0,29.7706,30.1266,29.7519,30.0517,18600.0
2011-11-29 12:30:00,32.08,32.08,31.85,31.87,15000.0,30.0517,30.0517,29.8362,29.8549,15000.0
2011-11-29 13:00:00,31.92,32.01,31.81,31.95,12400.0,29.9018,29.9861,29.7987,29.9299,12400.0
2011-11-29 13:30:00,31.93,31.95,31.7,31.7,31000.0,29.9111,29.9299,29.6957,29.6957,31000.0
2011-11-29 14:00:00,31.68,31.82,31.63,31.82,22800.0,29.677,29.8081,29.6301,29.8081,22800.0
2011-11-29 14:30:00,31.85,31.92,31.81,31.85,17800.0,29.8362,29.9018,29.7987,29.8362,17800.0
2011-11-29 15:00:00,31.83,32.03,31.8,31.98,39800.0,29.8175,30.0048,29.7894,29.958,39800.0
2011-11-29 15:30:00,32.0,32.13,31.96,32.07,106200.0,29.9767,30.0985,29.9392,30.0423,106200.0
2011-11-30 09:30:00,33.41,34.07,33.13,33.71,51800.0,31.2976,31.9158,31.0353,31.5786,51800.0
2011-11-30 10:00:00,33.7,33.82,33.5,33.66,49400.0,31.5692,31.6816,31.3819,31.5318,49400.0
2011-11-30 10:30:00,33.7,34.0,33.7,34.0,31200.0,31.5692,31.8503,31.5692,31.8503,31200.0
2011-11-30 11:00:00,34.02,34.02,33.83,33.94,18200.0,31.869,31.869,31.691,31.7941,18200.0
2011-11-30 11:30:00,33.94,33.94,33.88,33.88,5600.0,31.7941,31.7941,31.7378,31.7378,5600.0
2011-11-30 12:00:00,33.92,33.94,33.84,33.91,16000.0,31.7753,31.7941,31.7004,31.766,16000.0
2011-11-30 12:30:00,33.93,33.98,33.9,33.95,16800.0,31.7847,31.8315,31.7566,31.8034,16800.0
2011-11-30 13:00:00,33.95,33.95,33.7,33.73,25200.0,31.8034,31.8034,31.5692,31.5973,25200.0
2011-11-30 13:30:00,33.71,33.75,33.66,33.7,14400.0,31.5786,31.6161,31.5318,31.5692,14400.0
2011-11-30 14:00:00,33.67,33.77,33.67,33.74,9200.0,31.5411,31.6348,31.5411,31.6067,9200.0
2011-11-30 14:30:00,33.74,33.82,33.71,33.77,40000.0,31.6067,31.6816,31.5786,31.6348,40000.0
2011-11-30 15:00:00,33.77,33.84,33.73,33.77,44600.0,31.6348,31.7004,31.5973,31.6348,44600.0
2011-11-30 15:30:00,33.75,34.13,33.73,34.1,132000.0,31.6161,31.972,31.5973,31.9439,132000.0
2011-12-01 09:30:00,33.9,34.35,33.78,34.34,24800.0,31.7566,32.1781,31.6442,32.1688,24800.0
2011-12-01 10:00:00,34.27,34.38,34.17,34.24,19000.0,32.1032,32.2062,32.0095,32.0751,19000.0
2011-12-01 10:30:00,34.21,34.22,33.95,34.05,24600.0,32.047,32.0564,31.8034,31.8971,24600.0
2011-12-01 11:00:00,34.0,34.19,34.0,34.07,26800.0,31.8503,32.0282,31.8503,31.9158,26800.0
2011-12-01 11:30:00,34.05,34.17,33.99,34.15,15000.0,31.8971,32.0095,31.8409,31.9908,15000.0
2011-12-01 12:00:00,34.13,34.2,34.07,34.2,25600.0,31.972,32.0376,31.9158,32.0376,25600.0
2011-12-01 12:30:00,34.18,34.33,34.09,34.2,75600.0,32.0189,32.1594,31.9346,32.0376,75600.0
2011-12-01 13:00:00,34.2,34.35,34.15,34.35,22600.0,32.0376,32.1781,31.9908,32.1781,22600.0
2011-12-01 13:30:00,34.3,34.52,34.21,34.52,22000.0,32.1313,32.3374,32.047,32.3374,22000.0
2011-12-01 14:00:00,34.53,34.53,34.29,34.36,30200.0,32.3468,32.3468,32.1219,32.1875,30200.0
2011-12-01 14:30:00,34.33,34.52,34.26,34.52,48200.0,32.1594,32.3374,32.0938,32.3374,48200.0
2011-12-01 15:00:00,34.5,34.52,34.37,34.41,50200.0,32.3186,32.3374,32.1969,32.2343,50200.0
2011-12-01 15:30:00,34.38,34.41,34.2,34.28,130600.0,32.2062,32.2343,32.0376,32.1126,130600.0
2011-12-02 09:30:00,34.76,34.83,34.53,34.71,28800.0,32.5622,32.6278,32.3468,32.5154,28800.0
2011-12-02 10:00:00,34.69,34.85,34.69,34.73,31400.0,32.4966,32.6465,32.4966,32.5341,31400.0
2011-12-02 10:30:00,34.77,34.77,34.54,34.74,23000.0,32.5716,32.5716,32.3561,32.5435,23000.0
2011-12-02 11:00:00,34.68,34.68,34.54,34.67,30200.0,32.4873,32.4873,32.3561,32.4779,30200.0
2011-12-02 11:30:00,34.7,34.76,34.5,34.6,27600.0,32.506,32.5622,32.3186,32.4123,27600.0
2011-12-02 12:00:00,34.59,34.75,34.55,34.74,10600.0,32.403,32.5528,32.3655,32.5435,10600.0
2011-12-02 12:30:00,34.68,34.71,34.66,34.69,5200.0,32.4873,32.5154,32.4685,32.4966,5200.0
2011-12-02 13:00:00,34.63,34.79,34.62,34.68,54200.0,32.4404,32.5903,32.4311,32.4873,54200.0
2011-12-02 13:30:00,34.63,34.68,34.53,34.56,18600.0,32.4404,32.4873,32.3468,32.3749,18600.0
2011-12-02 14:00:00,34.59,34.67,34.38,34.65,25600.0,32.403,32.4779,32.2062,32.4592,25600.0
2011-12-02 14:30:00,34.63,34.73,34.53,34.58,50400.0,32.4404,32.5341,32.3468,32.3936,50400.0
2011-12-02 15:00:00,34.57,34.73,34.52,34.58,42400.0,32.3842,32.5341,32.3374,32.3936,42400.0
2011-12-02 15:30:00,34.54,34.69,34.49,34.6,95600.0,32.3561,32.4966,32.3093,32.4123,95600.0
2011-12-05 09:30:00,35.23,35.23,34.77,34.97,35000.0,33.0025,33.0025,32.5716,32.7589,35000.0
2011-12-05 10:00:00,34.93,35.35,34.85,35.35,29000.0,32.7215,33.1149,32.6465,33.1149,29000.0
2011-12-05 10:30:00,35.35,35.56,35.24,35.26,25200.0,33.1149,33.3116,33.0119,33.0306,25200.0
2011-12-05 11:00:00,35.25,35.29,35.16,35.2,9400.0,33.0212,33.0587,32.9369,32.9744,9400.0
2011-12-05 11:30:00,35.26,35.29,35.21,35.23,5800.0,33.0306,33.0587,32.9838,33.0025,5800.0
2011-12-05 12:00:00,35.23,35.32,35.23,35.3,8000.0,33.0025,33.0868,33.0025,33.0681,8000.0
2011-12-05 12:30:00,35.28,35.38,35.28,35.35,7200.0,33.0493,33.143,33.0493,33.1149,7200.0
2011-12-05 13:00:00,35.36,35.4,35.26,35.31,14000.0,33.1243,33.1617,33.0306,33.0774,14000.0
2011-12-05 13:30:00,35.29,35.38,35.13,35.17,25800.0,33.0587,33.143,32.9088,32.9463,25800.0
2011-12-05 14:00:00,35.1,35.12,34.93,35.1,29600.0,32.8807,32.8994,32.7215,32.8807,29600.0
2011-12-05 14:30:00,35.12,35.21,35.02,35.21,26000.0,32.8994,32.9838,32.8058,32.9838,26000.0
2011-12-05 15:00:00,35.19,35.24,34.83,34.85,33800.0,32.965,33.0119,32.6278,32.6465,33800.0
2011-12-05 15:30:00,34.88,35.03,34.74,35.01,90800.0,32.6746,32.8151,32.5435,32.7964,90800.0
2011-12-06 09:30:00,34.96,34.99,34.46,34.47,13200.0,32.7496,32.7777,32.2812,32.2905,13200.0
2011-12-06 10:00:00,34.55,34.71,34.55,34.63,25600.0,32.3655,32.5154,32.3655,32.4404,25600.0
2011-12-06 10:30:00,34.6,34.68,34.3,34.35,12200.0,32.4123,32.4873,32.1313,32.1781,12200.0
2011-12-06 11:00:00,34.32,34.51,34.1,34.1,33600.0,32.15,32.328,31.9439,31.9439,33600.0
2011-12-06 11:30:00,34.1,34.19,33.97,34.15,37600.0,31.9439,32.0282,31.8222,31.9908,37600.0
2011-12-06 12:00:00,34.19,34.24,34.05,34.08,21000.0,32.0282,32.0751,31.8971,31.9252,21000.0
2011-12-06 12:30:00,34.1,34.22,34.09,34.14,14800.0,31.9439,32.0564,31.9346,31.9814,14800.0
2011-12-06 13:00:00,34.13,34.31,34.09,34.24,40000.0,31.972,32.1407,31.9346,32.0751,40000.0
2011-12-06 13:30:00,34.27,34.34,34.23,34.26,23000.0,32.1032,32.1688,32.0657,32.0938,23000.0
2011-12-06 14:00:00,34.23,34.41,34.23,34.32,20200.0,32.0657,32.2343,32.0657,32.15,20200.0
2011-12-06 14:30:00,34.32,34.58,34.31,34.55,41200.0,32.15,32.3936,32.1407,32.3655,41200.0
2011-12-06 15:00:00,34.58,34.72,34.46,34.49,36400.0,32.3936,32.5247,32.2812,32.3093,36400.0
2011-12-06 15:30:00,34.47,34.56,34.38,34.41,65800.0,32.2905,32.3749,32.2062,32.2343,65800.0
2011-12-07 09:30:00,34.1,34.18,33.49,33.63,35800.0,31.9439,32.0189,31.3725,31.5037,35800.0
2011-12-07 10:00:00,33.63,33.66,33.55,33.6,38400.0,31.5037,31.5318,31.4287,31.4756,38400.0
2011-12-07 10:30:00,33.6,33.67,33.49,33.57,15200.0,31.4756,31.5411,31.3725,31.4475,15200.0
2011-12-07 11:00:00,33.59,33.85,33.59,33.84,21400.0,31.4662,31.7097,31.4662,31.7004,21400.0
2011-12-07 11:30:00,33.87,34.18,33.86,34.18,17600.0,31.7285,32.0189,31.7191,32.0189,17600.0
2011-12-07 12:00:00,34.19,34.36,34.16,34.36,9400.0,32.0282,32.1875,32.0001,32.1875,9400.0
2011-12-07 12:30:00,34.35,34.51,34.31,34.5,10200.0,32.1781,32.328,32.1407,32.3186,10200.0
2011-12-07 13:00:00,34.44,34.44,34.14,34.31,23600.0,32.2624,32.2624,31.9814,32.1407,23600.0
2011-12-07 13:30:00,34.31,34.33,34.13,34.29,66200.0,32.1407,32.1594,31.972,32.1219,66200.0
2011-12-07 14:00:00,34.29,34.35,34.23,34.32,46200.0,32.1219,32.1781,32.0657,32.15,46200.0
2011-12-07 14:30:00,34.33,34.38,34.13,34.3,25800.0,32.1594,32.2062,31.972,32.1313,25800.0
2011-12-07 15:00:00,34.27,34.37,34.23,34.34,59400.0,32.1032,32.1969,32.0657,32.1688,59400.0
2011-12-07 15:30:00,34.37,34.62,34.28,34.41,103600.0,32.1969,32.4311,32.1126,32.2343,103600.0
2011-12-08 09:30:00,34.13,34.35,33.99,34.17,11600.0,31.972,32.1781,31.8409,32.0095,11600.0
2011-12-08 10:00:00,34.11,34.16,33.76,33.88,22200.0,31.9533,32.0001,31.6254,31.7378,22200.0
2011-12-08 10:30:00,33.83,34.06,33.8,33.95,31400.0,31.691,31.9065,31.6629,31.8034,31400.0
2011-12-08 11:00:00,33.88,33.88,33.66,33.72,9200.0,31.7378,31.7378,31.5318,31.588,9200.0
2011-12-08 11:30:00,33.7,33.72,33.61,33.7,10400.0,31.5692,31.588,31.4849,31.5692,10400.0
2011-12-08 12:00:00,33.67,33.82,33.57,33.69,20400.0,31.5411,31.6816,31.4475,31.5599,20400.0
2011-12-08 12:30:00,33.66,33.66,33.5,33.6,14600.0,31.5318,31.5318,31.3819,31.4756,14600.0
2011-12-08 13:00:00,33.56,33.56,33.27,33.4,18800.0,31.4381,31.4381,31.1664,31.2882,18800.0
2011-12-08 13:30:00,33.39,33.6,33.32,33.6,10600.0,31.2788,31.4756,31.2133,31.4756,10600.0
2011-12-08 14:00:00,33.55,33.63,33.47,33.6,18000.0,31.4287,31.5037,31.3538,31.4756,18000.0
2011-12-08 14:30:00,33.59,33.6,33.35,33.43,21800.0,31.4662,31.4756,31.2414,31.3163,21800.0
2011-12-08 15:00:00,33.45,33.71,33.42,33.68,32800.0,31.335,31.5786,31.3069,31.5505,32800.0
2011-12-08 15:30:00,33.68,33.92,33.33,33.36,128200.0,31.5505,31.7753,31.2226,31.2507,128200.0
2011-12-09 09:30:00,33.53,33.7,33.48,33.57,11400.0,31.41,31.5692,31.3631,31.4475,11400.0
2011-12-09 10:00:00,33.59,33.77,33.44,33.5,15000.0,31.4662,31.6348,31.3257,31.3819,15000.0
2011-12-09 10:30:00,33.5,33.85,33.5,33.73,17000.0,31.3819,31.7097,31.3819,31.5973,17000.0
2011-12-09 11:00:00,33.8,34.09,33.8,34.06,7600.0,31.6629,31.9346,31.6629,31.9065,7600.0
2011-12-09 11:30:00,34.1,34.22,34.1,34.22,11800.0,31.9439,32.0564,31.9439,32.0564,11800.0
2011-12-09 12:00:00,34.18,34.25,34.18,34.23,5400.0,32.0189,32.0845,32.0189,32.0657,5400.0
2011-12-09 12:30:00,34.19,34.4,34.19,34.38,11000.0,32.0282,32.225,32.0282,32.2062,11000.0
2011-12-09 13:00:00,34.39,34.4,34.26,34.38,4400.0,32.2156,32.225,32.0938,32.2062,4400.0
2011-12-09 13:30:00,34.38,34.38,34.29,34.35,5800.0,32.2062,32.2062,32.1219,32.1781,5800.0
2011-12-09 14:00:00,34.34,34.52,34.34,34.47,7200.0,32.1688,32.3374,32.1688,32.2905,7200.0
2011-12-09 14:30:00,34.47,34.59,34.47,34.5,11200.0,32.2905,32.403,32.2905,32.3186,11200.0
2011-12-09 15:00:00,34.46,34.49,34.35,34.49,15400.0,32.2812,32.3093,32.1781,32.3093,15400.0
2011-12-09 15:30:00,34.48,34.67,34.43,34.51,36200.0,32.2999,32.4779,32.2531,32.328,36200.0
2011-12-12 09:30:00,34.01,34.01,33.59,33.63,17600.0,31.8596,31.8596,31.4662,31.5037,17600.0
2011-12-12 10:00:00,33.6,33.8,33.48,33.58,56600.0,31.4756,31.6629,31.3631,31.4568,56600.0
2011-12-12 10:30:00,33.54,33.68,33.52,33.61,13600.0,31.4193,31.5505,31.4006,31.4849,13600.0
2011-12-12 11:00:00,33.66,33.78,33.57,33.71,30000.0,31.5318,31.6442,31.4475,31.5786,30000.0
2011-12-12 11:30:00,33.67,33.68,33.44,33.57,26800.0,31.5411,31.5505,31.3257,31.4475,26800.0
2011-12-12 12:00:00,33.6,33.61,33.46,33.46,16000.0,31.4756,31.4849,31.3444,31.3444,16000.0
2011-12-12 12:30:00,33.45,33.63,33.45,33.61,15200.0,31.335,31.5037,31.335,31.4849,15200.0
2011-12-12 13:00:00,33.58,33.66,33.53,33.66,25400.0,31.4568,31.5318,31.41,31.5318,25400.0
2011-12-12 13:30:00,33.7,33.71,33.65,33.7,6600.0,31.5692,31.5786,31.5224,31.5692,6600.0
2011-12-12 14:00:00,33.68,33.68,33.48,33.48,13000.0,31.5505,31.5505,31.3631,31.3631,13000.0
2011-12-12 14:30:00,33.46,33.7,33.35,33.69,37800.0,31.3444,31.5692,31.2414,31.5599,37800.0
2011-12-12 15:00:00,33.67,33.7,33.46,33.63,44000.0,31.5411,31.5692,31.3444,31.5037,44000.0
2011-12-12 15:30:00,33.6,33.91,33.59,33.88,78800.0,31.4756,31.766,31.4662,31.7378,78800.0
2011-12-13 09:30:00,34.24,34.47,34.16,34.16,18400.0,32.0751,32.2905,32.0001,32.0001,18400.0
2011-12-13 10:00:00,34.17,34.26,33.94,33.94,21000.0,32.0095,32.0938,31.7941,31.7941,21000.0
2011-12-13 10:30:00,33.98,34.02,33.74,33.85,12000.0,31.8315,31.869,31.6067,31.7097,12000.0
2011-12-13 11:00:00,33.76,33.76,33.59,33.67,20000.0,31.6254,31.6254,31.4662,31.5411,20000.0
2011-12-13 11:30:00,33.69,33.88,33.68,33.77,19800.0,31.5599,31.7378,31.5505,31.6348,19800.0
2011-12-13 12:00:00,33.77,33.78,33.6,33.6,12600.0,31.6348,31.6442,31.4756,31.4756,12600.0
2011-12-13 12:30:00,33.63,33.75,33.54,33.67,24000.0,31.5037,31.6161,31.4193,31.5411,24000.0
2011-12-13 13:00:00,33.67,33.76,33.58,33.65,15600.0,31.5411,31.6254,31.4568,31.5224,15600.0
2011-12-13 13:30:00,33.64,34.02,33.6,34.01,73200.0,31.513,31.869,31.4756,31.8596,73200.0
2011-12-13 14:00:00,34.02,34.18,33.76,33.92,47600.0,31.869,32.0189,31.6254,31.7753,47600.0
2011-12-13 14:30:00,33.91,33.91,33.46,33.57,32600.0,31.766,31.766,31.3444,31.4475,32600.0
2011-12-13 15:00:00,33.57,33.65,32.97,33.04,45400.0,31.4475,31.5224,30.8854,30.951,45400.0
2011-12-13 15:30:00,33.01,33.17,32.85,33.13,87200.0,30.9229,31.0727,30.773,31.0353,87200.0
2011-12-14 09:30:00,32.91,32.91,32.04,32.24,40400.0,30.8292,30.8292,30.0142,30.2015,40400.0
2011-12-14 10:00:00,32.27,32.28,31.85,31.96,59400.0,30.2296,30.239,29.8362,29.9392,59400.0
2011-12-14 10:30:00,31.95,31.96,31.77,31.78,45200.0,29.9299,29.9392,29.7613,29.7706,45200.0
2011-12-14 11:00:00,31.77,31.8,31.59,31.67,30800.0,29.7613,29.7894,29.5926,29.6676,30800.0
2011-12-14 11:30:00,31.67,31.77,31.56,31.75,25600.0,29.6676,29.7613,29.5645,29.7425,25600.0
2011-12-14 12:00:00,31.74,31.86,31.71,31.81,16000.0,29.7332,29.8456,29.7051,29.7987,16000.0
2011-12-14 12:30:00,31.8,31.95,31.79,31.93,16800.0,29.7894,29.9299,29.78,29.9111,16800.0
2011-12-14 13:00:00,31.93,32.06,31.84,31.99,57600.0,29.9111,30.0329,29.8268,29.9674,57600.0
2011-12-14 13:30:00,32.01,32.09,31.86,31.86,20200.0,29.9861,30.061,29.8456,29.8456,20200.0
2011-12-14 14:00:00,31.83,31.97,31.79,31.89,17800.0,29.8175,29.9486,29.78,29.8737,17800.0
2011-12-14 14:30:00,31.92,31.99,31.77,31.87,38400.0,29.9018,29.9674,29.7613,29.8549,38400.0
2011-12-14 15:00:00,31.86,32.0,31.78,31.91,46400.0,29.8456,29.9767,29.7706,29.8924,46400.0
2011-12-14 15:30:00,31.95,34.67,31.89,32.33,398000.0,29.9299,32.4779,29.8737,30.2859,398000.0
2011-12-15 09:30:00,32.85,33.09,32.71,32.71,49200.0,30.773,30.9978,30.6418,30.6418,49200.0
2011-12-15 10:00:00,32.73,32.91,32.41,32.54,78800.0,30.6606,30.8292,30.3608,30.4826,78800.0
2011-12-15 10:30:00,32.55,32.64,32.33,32.4,30600.0,30.4919,30.5763,30.2859,30.3514,30600.0
2011-12-15 11:00:00,32.4,32.67,32.4,32.63,32400.0,30.3514,30.6044,30.3514,30.5669,32400.0
2011-12-15 11:30:00,32.7,32.73,32.54,32.68,23600.0,30.6325,30.6606,30.4826,30.6137,23600.0
2011-12-15 12:00:00,32.65,32.84,32.65,32.72,31200.0,30.5856,30.7636,30.5856,30.6512,31200.0
2011-12-15 12:30:00,32.74,32.77,32.6,32.6,13600.0,30.6699,30.698,30.5388,30.5388,13600.0
2011-12-15 13:00:00,32.62,32.74,32.62,32.67,19800.0,30.5575,30.6699,30.5575,30.6044,19800.0
2011-12-15 13:30:00,32.65,32.79,32.54,32.69,31600.0,30.5856,30.7168,30.4826,30.6231,31600.0
2011-12-15 14:00:00,32.66,32.72,32.5,32.5,52600.0,30.595,30.6512,30.4451,30.4451,52600.0
2011-12-15 14:30:00,32.51,32.57,32.31,32.35,44200.0,30.4545,30.5107,30.2671,30.3046,44200.0
2011-12-15 15:00:00,32.31,32.51,32.28,32.41,46200.0,30.2671,30.4545,30.239,30.3608,46200.0
2011-12-15 15:30:00,32.43,32.54,32.33,32.46,96200.0,30.3795,30.4826,30.2859,30.4076,96200.0
2011-12-16 09:30:00,32.76,33.44,32.64,33.42,157000.0,30.6887,31.3257,30.5763,31.3069,157000.0
2011-12-16 10:00:00,33.47,33.7,33.37,33.52,24400.0,31.3538,31.5692,31.2601,31.4006,24400.0
2011-12-16 10:30:00,33.56,33.6,33.49,33.49,11200.0,31.4381,31.4756,31.3725,31.3725,11200.0
2011-12-16 11:00:00,33.52,33.57,33.35,33.42,21400.0,31.4006,31.4475,31.2414,31.3069,21400.0
2011-12-16 11:30:00,33.43,33.46,33.13,33.13,16200.0,31.3163,31.3444,31.0353,31.0353,16200.0
2011-12-16 12:00:00,33.09,33.13,32.94,33.05,21200.0,30.9978,31.0353,30.8573,30.9603,21200.0
2011-12-16 12:30:00,33.03,33.07,32.89,33.02,22800.0,30.9416,30.9791,30.8104,30.9322,22800.0
2011-12-16 13:00:00,33.06,33.11,32.96,33.09,17800.0,30.9697,31.0165,30.876,30.9978,17800.0
2011-12-16 13:30:00,33.06,33.21,33.04,33.08,18600.0,30.9697,31.1102,30.951,30.9884,18600.0
2011-12-16 14:00:00,33.1,33.1,32.95,32.97,23600.0,31.0072,31.0072,30.8667,30.8854,23600.0
2011-12-16 14:30:00,32.95,33.29,32.92,33.26,58400.0,30.8667,31.1852,30.8385,31.1571,58400.0
2011-12-16 15:00:00,33.27,33.49,33.27,33.27,87800.0,31.1664,31.3725,31.1664,31.1664,87800.0
2011-12-16 15:30:00,33.31,33.9,33.31,33.79,324600.0,31.2039,31.7566,31.2039,31.6535,324600.0
2011-12-19 09:30:00,33.97,34.1,33.85,33.91,65200.0,31.8222,31.9439,31.7097,31.766,65200.0
2011-12-19 10:00:00,33.93,33.93,33.62,33.65,46400.0,31.7847,31.7847,31.4943,31.5224,46400.0
2011-12-19 10:30:00,33.66,33.81,33.49,33.51,20600.0,31.5318,31.6723,31.3725,31.3912,20600.0
2011-12-19 11:00:00,33.55,33.55,33.22,33.34,17400.0,31.4287,31.4287,31.1196,31.232,17400.0
2011-12-19 11:30:00,33.37,33.37,33.0,33.04,17800.0,31.2601,31.2601,30.9135,30.951,17800.0
2011-12-19 12:00:00,33.02,33.27,33.01,33.26,19600.0,30.9322,31.1664,30.9229,31.1571,19600.0
2011-12-19 12:30:00,33.23,33.29,33.17,33.24,13400.0,31.1289,31.1852,31.0727,31.1383,13400.0
2011-12-19 13:00:00,33.27,33.27,33.09,33.15,18000.0,31.1664,31.1664,30.9978,31.054,18000.0
2011-12-19 13:30:00,33.16,33.2,33.06,33.16,19000.0,31.0634,31.1008,30.9697,31.0634,19000.0
2011-12-19 14:00:00,33.17,33.18,33.07,33.1,21800.0,31.0727,31.0821,30.9791,31.0072,21800.0
2011-12-19 14:30:00,33.12,33.16,33.07,33.1,41400.0,31.0259,31.0634,30.9791,31.0072,41400.0
2011-12-19 15:00:00,33.1,33.11,32.83,32.83,41800.0,31.0072,31.0165,30.7542,30.7542,41800.0
2011-12-19 15:30:00,32.85,32.87,32.64,32.77,99800.0,30.773,30.7917,30.5763,30.698,99800.0
2011-12-20 09:30:00,33.35,33.66,33.24,33.62,64400.0,31.2414,31.5318,31.1383,31.4943,64400.0
2011-12-20 10:00:00,33.6,33.7,33.46,33.67,34800.0,31.4756,31.5692,31.3444,31.5411,34800.0
2011-12-20 10:30:00,33.68,33.71,33.57,33.59,37800.0,31.5505,31.5786,31.4475,31.4662,37800.0
2011-12-20 11:00:00,33.63,33.69,33.55,33.62,67800.0,31.5037,31.5599,31.4287,31.4943,67800.0
2011-12-20 11:30:00,33.6,33.66,33.45,33.55,39800.0,31.4756,31.5318,31.335,31.4287,39800.0
2011-12-20 12:00:00,33.56,33.56,33.44,33.52,21200.0,31.4381,31.4381,31.3257,31.4006,21200.0
2011-12-20 12:30:00,33.51,33.51,33.35,33.36,31400.0,31.3912,31.3912,31.2414,31.2507,31400.0
2011-12-20 13:00:00,33.41,33.49,33.33,33.33,28800.0,31.2976,31.3725,31.2226,31.2226,28800.0
2011-12-20 13:30:00,33.35,33.37,33.23,33.32,20400.0,31.2414,31.2601,31.1289,31.2133,20400.0
2011-12-20 14:00:00,33.32,33.37,33.25,33.26,33000.0,31.2133,31.2601,31.1477,31.1571,33000.0
2011-12-20 14:30:00,33.27,33.35,33.23,33.24,73800.0,31.1664,31.2414,31.1289,31.1383,73800.0
2011-12-20 15:00:00,33.25,33.36,33.2,33.31,82600.0,31.1477,31.2507,31.1008,31.2039,82600.0
2011-12-20 15:30:00,33.33,33.58,33.28,33.56,94400.0,31.2226,31.4568,31.1758,31.4381,94400.0
2011-12-21 09:30:00,33.46,33.52,32.99,33.1,16200.0,31.3444,31.4006,30.9041,31.0072,16200.0
2011-12-21 10:00:00,33.1,33.5,32.97,33.4,13800.0,31.0072,31.3819,30.8854,31.2882,13800.0
2011-12-21 10:30:00,33.4,33.54,33.05,33.05,27200.0,31.2882,31.4193,30.9603,30.9603,27200.0
2011-12-21 11:00:00,33.07,33.13,32.92,32.92,24800.0,30.9791,31.0353,30.8385,30.8385,24800.0
2011-12-21 11:30:00,32.98,33.19,32.98,33.19,10800.0,30.8948,31.0915,30.8948,31.0915,10800.0
2011-12-21 12:00:00,33.18,33.18,32.96,32.96,19000.0,31.0821,31.0821,30.876,30.876,19000.0
2011-12-21 12:30:00,32.98,33.24,32.97,33.22,9200.0,30.8948,31.1383,30.8854,31.1196,9200.0
2011-12-21 13:00:00,33.22,33.33,33.22,33.24,6200.0,31.1196,31.2226,31.1196,31.1383,6200.0
2011-12-21 13:30:00,33.31,33.59,33.27,33.57,33200.0,31.2039,31.4662,31.1664,31.4475,33200.0
2011-12-21 14:00:00,33.6,33.69,33.58,33.66,15000.0,31.4756,31.5599,31.4568,31.5318,15000.0
2011-12-21 14:30:00,33.66,33.73,33.58,33.66,25200.0,31.5318,31.5973,31.4568,31.5318,25200.0
2011-12-21 15:00:00,33.67,33.91,33.63,33.84,40400.0,31.5411,31.766,31.5037,31.7004,40400.0
2011-12-21 15:30:00,33.85,33.99,33.68,33.91,89200.0,31.7097,31.8409,31.5505,31.766,89200.0
2011-12-22 09:30:00,33.93,34.02,33.75,33.83,24200.0,31.7847,31.869,31.6161,31.691,24200.0
2011-12-22 10:00:00,33.87,33.96,33.77,33.92,27800.0,31.7285,31.8128,31.6348,31.7753,27800.0
2011-12-22 10:30:00,33.92,33.92,33.71,33.88,15200.0,31.7753,31.7753,31.5786,31.7378,15200.0
2011-12-22 11:00:00,33.93,33.93,33.76,33.82,8000.0,31.7847,31.7847,31.6254,31.6816,8000.0
2011-12-22 11:30:00,33.84,33.91,33.8,33.9,8400.0,31.7004,31.766,31.6629,31.7566,8400.0
2011-12-22 12:00:00,33.9,34.05,33.9,34.04,16600.0,31.7566,31.8971,31.7566,31.8877,16600.0
2011-12-22 12:30:00,34.04,34.12,33.99,33.99,6800.0,31.8877,31.9627,31.8409,31.8409,6800.0
2011-12-22 13:00:00,34.01,34.17,34.01,34.07,17400.0,31.8596,32.0095,31.8596,31.9158,17400.0
2011-12-22 13:30:00,34.09,34.19,34.06,34.14,10200.0,31.9346,32.0282,31.9065,31.9814,10200.0
2011-12-22 14:00:00,34.08,34.13,34.03,34.07,14600.0,31.9252,31.972,31.8784,31.9158,14600.0
2011-12-22 14:30:00,34.06,34.12,33.99,34.02,17800.0,31.9065,31.9627,31.8409,31.869,17800.0
2011-12-22 15:00:00,34.02,34.17,34.02,34.16,27000.0,31.869,32.0095,31.869,32.0001,27000.0
2011-12-22 15:30:00,34.16,34.16,33.95,34.0,89600.0,32.0001,32.0001,31.8034,31.8503,89600.0
2011-12-23 09:30:00,34.07,34.36,34.07,34.33,83800.0,31.9158,32.1875,31.9158,32.1594,83800.0
2011-12-23 10:00:00,34.31,34.44,34.3,34.43,47600.0,32.1407,32.2624,32.1313,32.2531,47600.0
2011-12-23 10:30:00,34.4,34.43,34.37,34.43,10400.0,32.225,32.2531,32.1969,32.2531,10400.0
2011-12-23 11:00:00,34.43,34.5,34.42,34.49,9000.0,32.2531,32.3186,32.2437,32.3093,9000.0
2011-12-23 11:30:00,34.54,34.63,34.54,34.59,11200.0,32.3561,32.4404,32.3561,32.403,11200.0
2011-12-23 12:00:00,34.63,34.71,34.59,34.68,12200.0,32.4404,32.5154,32.403,32.4873,12200.0
2011-12-23 12:30:00,34.7,34.73,34.68,34.69,6600.0,32.506,32.5341,32.4873,32.4966,6600.0
2011-12-23 13:00:00,34.69,34.69,34.38,34.59,49000.0,32.4966,32.4966,32.2062,32.403,49000.0
2011-12-23 13:30:00,34.56,34.59,34.55,34.57,6600.0,32.3749,32.403,32.3655,32.3842,6600.0
2011-12-23 14:00:00,34.56,34.56,34.52,34.56,6200.0,32.3749,32.3749,32.3374,32.3749,6200.0
2011-12-23 14:30:00,34.56,34.6,34.55,34.56,8200.0,32.3749,32.4123,32.3655,32.3749,8200.0
2011-12-23 15:00:00,34.56,34.56,34.49,34.49,10800.0,32.3749,32.3749,32.3093,32.3093,10800.0
2011-12-23 15:30:00,34.49,34.6,34.47,34.6,84200.0,32.3093,32.4123,32.2905,32.4123,84200.0
2011-12-27 09:30:00,34.5,34.76,34.5,34.66,24800.0,32.3186,32.5622,32.3186,32.4685,24800.0
2011-12-27 10:00:00,34.69,34.72,34.54,34.58,18200.0,32.4966,32.5247,32.3561,32.3936,18200.0
2011-12-27 10:30:00,34.55,34.58,34.32,34.41,25400.0,32.3655,32.3936,32.15,32.2343,25400.0
2011-12-27 11:00:00,34.44,34.66,34.44,34.6,13600.0,32.2624,32.4685,32.2624,32.4123,13600.0
2011-12-27 11:30:00,34.63,34.63,34.44,34.48,19800.0,32.4404,32.4404,32.2624,32.2999,19800.0
2011-12-27 12:00:00,34.5,34.77,34.5,34.77,7200.0,32.3186,32.5716,32.3186,32.5716,7200.0
2011-12-27 12:30:00,34.76,34.76,34.66,34.67,7600.0,32.5622,32.5622,32.4685,32.4779,7600.0
2011-12-27 13:00:00,34.64,34.64,34.5,34.55,23800.0,32.4498,32.4498,32.3186,32.3655,23800.0
2011-12-27 13:30:00,34.58,34.63,34.54,34.59,21400.0,32.3936,32.4404,32.3561,32.403,21400.0
2011-12-27 14:00:00,34.6,34.62,34.53,34.55,8000.0,32.4123,32.4311,32.3468,32.3655,8000.0
2011-12-27 14:30:00,34.53,34.6,34.53,34.58,55200.0,32.3468,32.4123,32.3468,32.3936,55200.0
2011-12-27 15:00:00,34.6,34.67,34.58,34.63,26600.0,32.4123,32.4779,32.3936,32.4404,26600.0
2011-12-27 15:30:00,34.63,34.64,34.54,34.56,66800.0,32.4404,32.4498,32.3561,32.3749,66800.0
2011-12-28 09:30:00,34.58,34.58,34.24,34.39,24000.0,32.3936,32.3936,32.0751,32.2156,24000.0
2011-12-28 10:00:00,34.34,34.48,34.13,34.16,25400.0,32.1688,32.2999,31.972,32.0001,25400.0
2011-12-28 10:30:00,34.12,34.15,34.0,34.0,25000.0,31.9627,31.9908,31.8503,31.8503,25000.0
2011-12-28 11:00:00,34.03,34.03,33.85,33.85,28800.0,31.8784,31.8784,31.7097,31.7097,28800.0
2011-12-28 11:30:00,33.81,33.91,33.73,33.91,17800.0,31.6723,31.766,31.5973,31.766,17800.0
2011-12-28 12:00:00,33.93,34.25,33.78,34.01,19200.0,31.7847,32.0845,31.6442,31.8596,19200.0
2011-12-28 12:30:00,33.98,34.19,33.98,34.07,21600.0,31.8315,32.0282,31.8315,31.9158,21600.0
2011-12-28 13:00:00,34.08,34.16,34.08,34.14,5400.0,31.9252,32.0001,31.9252,31.9814,5400.0
2011-12-28 13:30:00,34.14,34.26,34.14,34.26,8200.0,31.9814,32.0938,31.9814,32.0938,8200.0
2011-12-28 14:00:00,34.22,34.22,34.04,34.11,15400.0,32.0564,32.0564,31.8877,31.9533,15400.0
2011-12-28 14:30:00,34.13,34.16,33.89,33.95,23800.0,31.972,32.0001,31.7472,31.8034,23800.0
2011-12-28 15:00:00,33.96,34.06,33.87,33.95,42800.0,31.8128,31.9065,31.7285,31.8034,42800.0
2011-12-28 15:30:00,33.92,34.04,33.92,33.97,62800.0,31.7753,31.8877,31.7753,31.8222,62800.0
2011-12-29 09:30:00,34.12,34.39,34.0,34.33,17800.0,31.9627,32.2156,31.8503,32.1594,17800.0
2011-12-29 10:00:00,34.38,34.57,34.38,34.55,32600.0,32.2062,32.3842,32.2062,32.3655,32600.0
2011-12-29 10:30:00,34.57,34.57,34.5,34.56,5600.0,32.3842,32.3842,32.3186,32.3749,5600.0
2011-12-29 11:00:00,34.55,34.65,34.4,34.6,16400.0,32.3655,32.4592,32.225,32.4123,16400.0
2011-12-29 11:30:00,34.63,34.68,34.55,34.63,11400.0,32.4404,32.4873,32.3655,32.4404,11400.0
2011-12-29 12:00:00,34.63,34.63,34.51,34.52,6200.0,32.4404,32.4404,32.328,32.3374,6200.0
2011-12-29 12:30:00,34.51,34.51,34.38,34.45,6600.0,32.328,32.328,32.2062,32.2718,6600.0
2011-12-29 13:00:00,34.51,34.56,34.43,34.56,14600.0,32.328,32.3749,32.2531,32.3749,14600.0
2011-12-29 13:30:00,34.56,34.58,34.44,34.56,40600.0,32.3749,32.3936,32.2624,32.3749,40600.0
2011-12-29 14:00:00,34.56,34.57,34.51,34.52,6600.0,32.3749,32.3842,32.328,32.3374,6600.0
2011-12-29 14:30:00,34.51,34.54,34.47,34.51,5000.0,32.328,32.3561,32.2905,32.328,5000.0
2011-12-29 15:00:00,34.55,34.73,34.51,34.61,33000.0,32.3655,32.5341,32.328,32.4217,33000.0
2011-12-29 15:30:00,34.62,34.74,34.6,34.67,56200.0,32.4311,32.5435,32.4123,32.4779,56200.0
2011-12-30 09:30:00,34.7,34.91,34.68,34.84,32200.0,32.506,32.7027,32.4873,32.6372,32200.0
2011-12-30 10:00:00,34.89,34.96,34.85,34.93,17600.0,32.684,32.7496,32.6465,32.7215,17600.0
2011-12-30 10:30:00,34.95,35.0,34.91,34.99,26600.0,32.7402,32.787,32.7027,32.7777,26600.0
2011-12-30 11:00:00,34.99,35.04,34.91,34.94,19200.0,32.7777,32.8245,32.7027,32.7308,19200.0
2011-12-30 11:30:00,34.98,35.0,34.93,34.99,12200.0,32.7683,32.787,32.7215,32.7777,12200.0
2011-12-30 12:00:00,34.99,35.01,34.96,35.01,10000.0,32.7777,32.7964,32.7496,32.7964,10000.0
2011-12-30 12:30:00,34.99,35.02,34.98,35.01,10400.0,32.7777,32.8058,32.7683,32.7964,10400.0
2011-12-30 13:00:00,35.01,35.02,34.98,34.99,13000.0,32.7964,32.8058,32.7683,32.7777,13000.0
2011-12-30 13:30:00,35.02,35.02,34.99,34.99,9200.0,32.8058,32.8058,32.7777,32.7777,9200.0
2011-12-30 14:00:00,34.99,35.02,34.95,34.99,40400.0,32.7777,32.8058,32.7402,32.7777,40400.0
2011-12-30 14:30:00,34.99,35.02,34.98,35.01,25200.0,32.7777,32.8058,32.7683,32.7964,25200.0
2011-12-30 15:00:00,35.01,35.02,34.99,35.0,36200.0,32.7964,32.8058,32.7777,32.787,36200.0
2011-12-30 15:30:00,34.99,35.02,34.95,34.98,151000.0,32.7777,32.8058,32.7402,32.7683,151000.0
2012-01-03 09:30:00,35.82,36.21,35.47,35.47,77400.0,33.5552,33.9205,33.2273,33.2273,77400.0
2012-01-03 10:00:00,35.49,35.72,35.42,35.56,39000.0,33.2461,33.4615,33.1805,33.3116,39000.0
2012-01-03 10:30:00,35.56,35.57,35.29,35.29,27200.0,33.3116,33.321,33.0587,33.0587,27200.0
2012-01-03 11:00:00,35.31,35.33,35.16,35.17,59800.0,33.0774,33.0962,32.9369,32.9463,59800.0
2012-01-03 11:30:00,35.18,35.22,34.96,35.02,28000.0,32.9557,32.9931,32.7496,32.8058,28000.0
2012-01-03 12:00:00,35.01,35.08,35.0,35.07,52000.0,32.7964,32.862,32.787,32.8526,52000.0
2012-01-03 12:30:00,35.02,35.05,34.95,35.02,56400.0,32.8058,32.8339,32.7402,32.8058,56400.0
2012-01-03 13:00:00,35.02,35.1,34.98,35.03,65200.0,32.8058,32.8807,32.7683,32.8151,65200.0
2012-01-03 13:30:00,35.01,35.08,35.0,35.0,46000.0,32.7964,32.862,32.787,32.787,46000.0
2012-01-03 14:00:00,35.02,35.04,34.95,35.02,58600.0,32.8058,32.8245,32.7402,32.8058,58600.0
2012-01-03 14:30:00,35.02,35.06,35.0,35.02,52400.0,32.8058,32.8432,32.787,32.8058,52400.0
2012-01-03 15:00:00,35.02,35.05,34.81,34.81,84000.0,32.8058,32.8339,32.609,32.609,84000.0
2012-01-03 15:30:00,34.81,34.81,34.55,34.58,205400.0,32.609,32.609,32.3655,32.3936,205400.0
2012-01-04 09:30:00,34.49,34.49,33.77,33.95,107200.0,32.3093,32.3093,31.6348,31.8034,107200.0
2012-01-04 10:00:00,33.95,34.06,33.87,34.0,63800.0,31.8034,31.9065,31.7285,31.8503,63800.0
2012-01-04 10:30:00,33.98,34.11,33.94,34.06,35600.0,31.8315,31.9533,31.7941,31.9065,35600.0
2012-01-04 11:00:00,34.09,34.4,34.07,34.38,36000.0,31.9346,32.225,31.9158,32.2062,36000.0
2012-01-04 11:30:00,34.44,34.49,34.35,34.4,26000.0,32.2624,32.3093,32.1781,32.225,26000.0
2012-01-04 12:00:00,34.41,34.55,34.34,34.34,34200.0,32.2343,32.3655,32.1688,32.1688,34200.0
2012-01-04 12:30:00,34.35,34.35,34.27,34.31,41200.0,32.1781,32.1781,32.1032,32.1407,41200.0
2012-01-04 13:00:00,34.31,34.32,34.24,34.31,28000.0,32.1407,32.15,32.0751,32.1407,28000.0
2012-01-04 13:30:00,34.33,34.34,34.24,34.29,45000.0,32.1594,32.1688,32.0751,32.1219,45000.0
2012-01-04 14:00:00,34.31,34.31,34.2,34.27,53800.0,32.1407,32.1407,32.0376,32.1032,53800.0
2012-01-04 14:30:00,34.29,34.41,34.28,34.39,47600.0,32.1219,32.2343,32.1126,32.2156,47600.0
2012-01-04 15:00:00,34.41,34.53,34.38,34.53,40200.0,32.2343,32.3468,32.2062,32.3468,40200.0
2012-01-04 15:30:00,34.54,34.6,34.37,34.42,77600.0,32.3561,32.4123,32.1969,32.2437,77600.0
2012-01-05 09:30:00,34.3,34.38,34.01,34.09,21200.0,32.1313,32.2062,31.8596,31.9346,21200.0
2012-01-05 10:00:00,34.05,34.35,33.9,34.31,23600.0,31.8971,32.1781,31.7566,32.1407,23600.0
2012-01-05 10:30:00,34.34,34.34,34.16,34.2,22200.0,32.1688,32.1688,32.0001,32.0376,22200.0
2012-01-05 11:00:00,34.22,34.63,34.21,34.62,62400.0,32.0564,32.4404,32.047,32.4311,62400.0
2012-01-05 11:30:00,34.62,34.72,34.54,34.68,10200.0,32.4311,32.5247,32.3561,32.4873,10200.0
2012-01-05 12:00:00,34.68,34.83,34.67,34.83,14800.0,32.4873,32.6278,32.4779,32.6278,14800.0
2012-01-05 12:30:00,34.83,34.95,34.76,34.95,25400.0,32.6278,32.7402,32.5622,32.7402,25400.0
2012-01-05 13:00:00,34.93,34.98,34.8,34.98,45200.0,32.7215,32.7683,32.5997,32.7683,45200.0
2012-01-05 13:30:00,35.0,35.11,34.97,35.04,23600.0,32.787,32.8901,32.7589,32.8245,23600.0
2012-01-05 14:00:00,35.09,35.13,35.01,35.04,23400.0,32.8713,32.9088,32.7964,32.8245,23400.0
2012-01-05 14:30:00,35.04,35.12,35.02,35.03,20600.0,32.8245,32.8994,32.8058,32.8151,20600.0
2012-01-05 15:00:00,35.01,35.17,35.01,35.08,47000.0,32.7964,32.9463,32.7964,32.862,47000.0
2012-01-05 15:30:00,35.09,35.23,35.05,35.13,72600.0,32.8713,33.0025,32.8339,32.9088,72600.0
2012-01-06 09:30:00,35.19,35.19,34.67,34.76,34200.0,32.965,32.965,32.4779,32.5622,34200.0
2012-01-06 10:00:00,34.76,34.87,34.65,34.8,16400.0,32.5622,32.6653,32.4592,32.5997,16400.0
2012-01-06 10:30:00,34.85,34.97,34.71,34.83,19800.0,32.6465,32.7589,32.5154,32.6278,19800.0
2012-01-06 11:00:00,34.85,35.01,34.84,34.94,14600.0,32.6465,32.7964,32.6372,32.7308,14600.0
2012-01-06 11:30:00,34.95,35.12,34.95,35.0,20000.0,32.7402,32.8994,32.7402,32.787,20000.0
2012-01-06 12:00:00,35.08,35.1,34.93,35.07,17000.0,32.862,32.8807,32.7215,32.8526,17000.0
2012-01-06 12:30:00,35.07,35.13,35.01,35.01,13200.0,32.8526,32.9088,32.7964,32.7964,13200.0
2012-01-06 13:00:00,35.01,35.05,34.91,34.91,13800.0,32.7964,32.8339,32.7027,32.7027,13800.0
2012-01-06 13:30:00,34.94,35.15,34.88,35.11,15200.0,32.7308,32.9276,32.6746,32.8901,15200.0
2012-01-06 14:00:00,35.12,35.15,35.01,35.1,15400.0,32.8994,32.9276,32.7964,32.8807,15400.0
2012-01-06 14:30:00,35.1,35.17,35.08,35.09,26800.0,32.8807,32.9463,32.862,32.8713,26800.0
2012-01-06 15:00:00,35.08,35.26,35.08,35.21,35000.0,32.862,33.0306,32.862,32.9838,35000.0
2012-01-06 15:30:00,35.21,35.28,35.18,35.24,125600.0,32.9838,33.0493,32.9557,33.0119,125600.0
2012-01-09 09:30:00,35.34,35.54,35.21,35.5,25800.0,33.1055,33.2929,32.9838,33.2554,25800.0
2012-01-09 10:00:00,35.48,35.77,35.33,35.65,39600.0,33.2367,33.5083,33.0962,33.3959,39600.0
2012-01-09 10:30:00,35.69,35.69,35.45,35.47,15800.0,33.4334,33.4334,33.2086,33.2273,15800.0
2012-01-09 11:00:00,35.47,35.48,35.2,35.33,13800.0,33.2273,33.2367,32.9744,33.0962,13800.0
2012-01-09 11:30:00,35.33,35.43,35.27,35.38,9600.0,33.0962,33.1898,33.04,33.143,9600.0
2012-01-09 12:00:00,35.4,35.45,35.31,35.45,10200.0,33.1617,33.2086,33.0774,33.2086,10200.0
2012-01-09 12:30:00,35.44,35.5,35.37,35.46,12600.0,33.1992,33.2554,33.1336,33.218,12600.0
2012-01-09 13:00:00,35.46,35.51,35.39,35.48,10800.0,33.218,33.2648,33.1524,33.2367,10800.0
2012-01-09 13:30:00,35.47,35.54,35.42,35.52,14000.0,33.2273,33.2929,33.1805,33.2742,14000.0
2012-01-09 14:00:00,35.54,35.66,35.52,35.6,28400.0,33.2929,33.4053,33.2742,33.3491,28400.0
2012-01-09 14:30:00,35.62,35.73,35.54,35.56,33800.0,33.3678,33.4709,33.2929,33.3116,33800.0
2012-01-09 15:00:00,35.56,35.64,35.55,35.63,27000.0,33.3116,33.3866,33.3023,33.3772,27000.0
2012-01-09 15:30:00,35.6,35.77,35.59,35.67,83200.0,33.3491,33.5083,33.3397,33.4147,83200.0
2012-01-10 09:30:00,36.19,36.19,35.84,35.92,56200.0,33.9018,33.9018,33.5739,33.6489,56200.0
2012-01-10 10:00:00,35.93,35.99,35.71,35.73,28000.0,33.6582,33.7144,33.4521,33.4709,28000.0
2012-01-10 10:30:00,35.72,36.13,35.72,35.83,22600.0,33.4615,33.8456,33.4615,33.5646,22600.0
2012-01-10 11:00:00,35.81,36.17,35.76,35.85,23800.0,33.5458,33.8831,33.499,33.5833,23800.0
2012-01-10 11:30:00,35.85,35.85,35.73,35.75,9200.0,33.5833,33.5833,33.4709,33.4896,9200.0
2012-01-10 12:00:00,35.78,35.94,35.62,35.67,43200.0,33.5177,33.6676,33.3678,33.4147,43200.0
2012-01-10 12:30:00,35.65,35.7,35.63,35.68,12000.0,33.3959,33.4428,33.3772,33.424,12000.0
2012-01-10 13:00:00,35.68,35.68,35.56,35.62,18400.0,33.424,33.424,33.3116,33.3678,18400.0
2012-01-10 13:30:00,35.59,35.65,35.52,35.55,39000.0,33.3397,33.3959,33.2742,33.3023,39000.0
2012-01-10 14:00:00,35.56,35.72,35.51,35.63,39000.0,33.3116,33.4615,33.2648,33.3772,39000.0
2012-01-10 14:30:00,35.65,35.9,35.65,35.81,24800.0,33.3959,33.6301,33.3959,33.5458,24800.0
2012-01-10 15:00:00,35.84,35.89,35.83,35.86,23800.0,33.5739,33.6208,33.5646,33.5927,23800.0
2012-01-10 15:30:00,35.85,35.9,35.79,35.81,62000.0,33.5833,33.6301,33.5271,33.5458,62000.0
2012-01-11 09:30:00,35.7,35.92,35.65,35.86,10200.0,33.4428,33.6489,33.3959,33.5927,10200.0
2012-01-11 10:00:00,35.82,35.86,35.78,35.82,5800.0,33.5552,33.5927,33.5177,33.5552,5800.0
2012-01-11 10:30:00,35.82,36.08,35.82,35.95,9800.0,33.5552,33.7987,33.5552,33.677,9800.0
2012-01-11 11:00:00,35.93,36.02,35.88,35.96,10600.0,33.6582,33.7425,33.6114,33.6863,10600.0
2012-01-11 11:30:00,35.99,36.09,35.98,36.04,24000.0,33.7144,33.8081,33.7051,33.7613,24000.0
2012-01-11 12:00:00,36.05,36.09,35.98,36.02,12800.0,33.7706,33.8081,33.7051,33.7425,12800.0
2012-01-11 12:30:00,36.05,36.05,36.0,36.01,8000.0,33.7706,33.7706,33.7238,33.7332,8000.0
2012-01-11 13:00:00,36.0,36.08,36.0,36.04,8400.0,33.7238,33.7987,33.7238,33.7613,8400.0
2012-01-11 13:30:00,36.05,36.12,36.01,36.01,12600.0,33.7706,33.8362,33.7332,33.7332,12600.0
2012-01-11 14:00:00,36.02,36.05,35.91,35.93,13400.0,33.7425,33.7706,33.6395,33.6582,13400.0
2012-01-11 14:30:00,35.95,36.05,35.94,35.97,13600.0,33.677,33.7706,33.6676,33.6957,13600.0
2012-01-11 15:00:00,35.96,36.05,35.96,36.04,16600.0,33.6863,33.7706,33.6863,33.7613,16600.0
2012-01-11 15:30:00,36.05,36.05,35.91,35.97,59000.0,33.7706,33.7706,33.6395,33.6957,59000.0
2012-01-12 09:30:00,36.12,36.12,35.81,35.94,14200.0,33.8362,33.8362,33.5458,33.6676,14200.0
2012-01-12 10:00:00,35.93,35.98,35.61,35.64,22400.0,33.6582,33.7051,33.3585,33.3866,22400.0
2012-01-12 10:30:00,35.66,35.66,35.4,35.44,46800.0,33.4053,33.4053,33.1617,33.1992,46800.0
2012-01-12 11:00:00,35.46,35.66,35.46,35.66,25000.0,33.218,33.4053,33.218,33.4053,25000.0
2012-01-12 11:30:00,35.66,35.77,35.64,35.74,24200.0,33.4053,33.5083,33.3866,33.4802,24200.0
2012-01-12 12:00:00,35.74,35.84,35.74,35.81,15600.0,33.4802,33.5739,33.4802,33.5458,15600.0
2012-01-12 12:30:00,35.8,35.81,35.66,35.68,21400.0,33.5365,33.5458,33.4053,33.424,21400.0
2012-01-12 13:00:00,35.68,35.7,35.6,35.62,19800.0,33.424,33.4428,33.3491,33.3678,19800.0
2012-01-12 13:30:00,35.63,35.66,35.52,35.65,14200.0,33.3772,33.4053,33.2742,33.3959,14200.0
2012-01-12 14:00:00,35.65,35.66,35.57,35.59,16800.0,33.3959,33.4053,33.321,33.3397,16800.0
2012-01-12 14:30:00,35.6,35.8,35.6,35.79,20600.0,33.3491,33.5365,33.3491,33.5271,20600.0
2012-01-12 15:00:00,35.8,35.85,35.75,35.79,27800.0,33.5365,33.5833,33.4896,33.5271,27800.0
2012-01-12 15:30:00,35.81,35.88,35.74,35.81,81000.0,33.5458,33.6114,33.4802,33.5458,81000.0
2012-01-13 09:30:00,35.38,35.45,35.17,35.34,19000.0,33.143,33.2086,32.9463,33.1055,19000.0
2012-01-13 10:00:00,35.32,35.32,34.75,35.0,35800.0,33.0868,33.0868,32.5528,32.787,35800.0
2012-01-13 10:30:00,35.0,35.18,35.0,35.18,44000.0,32.787,32.9557,32.787,32.9557,44000.0
2012-01-13 11:00:00,35.13,35.4,35.11,35.38,11800.0,32.9088,33.1617,32.8901,33.143,11800.0
2012-01-13 11:30:00,35.4,35.45,35.31,35.34,8000.0,33.1617,33.2086,33.0774,33.1055,8000.0
2012-01-13 12:00:00,35.34,35.37,35.15,35.18,4200.0,33.1055,33.1336,32.9276,32.9557,4200.0
2012-01-13 12:30:00,35.15,35.27,35.15,35.27,3800.0,32.9276,33.04,32.9276,33.04,3800.0
2012-01-13 13:00:00,35.23,35.23,35.14,35.21,5200.0,33.0025,33.0025,32.9182,32.9838,5200.0
2012-01-13 13:30:00,35.24,35.42,35.21,35.42,6400.0,33.0119,33.1805,32.9838,33.1805,6400.0
2012-01-13 14:00:00,35.38,35.42,35.33,35.39,13400.0,33.143,33.1805,33.0962,33.1524,13400.0
2012-01-13 14:30:00,35.42,35.42,35.27,35.29,29800.0,33.1805,33.1805,33.04,33.0587,29800.0
2012-01-13 15:00:00,35.32,35.49,35.3,35.47,20600.0,33.0868,33.2461,33.0681,33.2273,20600.0
2012-01-13 15:30:00,35.47,35.58,35.4,35.51,43600.0,33.2273,33.3304,33.1617,33.2648,43600.0
2012-01-17 09:30:00,35.87,35.87,35.54,35.54,24600.0,33.602,33.602,33.2929,33.2929,24600.0
2012-01-17 10:00:00,35.54,35.6,35.48,35.48,18800.0,33.2929,33.3491,33.2367,33.2367,18800.0
2012-01-17 10:30:00,35.5,35.52,35.46,35.52,16000.0,33.2554,33.2742,33.218,33.2742,16000.0
2012-01-17 11:00:00,35.51,35.65,35.49,35.62,12200.0,33.2648,33.3959,33.2461,33.3678,12200.0
2012-01-17 11:30:00,35.65,35.69,35.62,35.65,10200.0,33.3959,33.4334,33.3678,33.3959,10200.0
2012-01-17 12:00:00,35.63,35.71,35.6,35.67,13800.0,33.3772,33.4521,33.3491,33.4147,13800.0
2012-01-17 12:30:00,35.69,35.7,35.52,35.58,13000.0,33.4334,33.4428,33.2742,33.3304,13000.0
2012-01-17 13:00:00,35.57,35.7,35.57,35.66,19000.0,33.321,33.4428,33.321,33.4053,19000.0
2012-01-17 13:30:00,35.62,35.65,35.55,35.56,14000.0,33.3678,33.3959,33.3023,33.3116,14000.0
2012-01-17 14:00:00,35.58,35.58,35.43,35.43,19400.0,33.3304,33.3304,33.1898,33.1898,19400.0
2012-01-17 14:30:00,35.44,35.45,35.13,35.22,57600.0,33.1992,33.2086,32.9088,32.9931,57600.0
2012-01-17 15:00:00,35.22,35.26,35.02,35.19,61200.0,32.9931,33.0306,32.8058,32.965,61200.0
2012-01-17 15:30:00,35.18,35.3,35.12,35.13,117800.0,32.9557,33.0681,32.8994,32.9088,117800.0
2012-01-18 09:30:00,35.13,35.37,35.13,35.3,29800.0,32.9088,33.1336,32.9088,33.0681,29800.0
2012-01-18 10:00:00,35.34,35.49,35.26,35.47,35600.0,33.1055,33.2461,33.0306,33.2273,35600.0
2012-01-18 10:30:00,35.49,35.65,35.48,35.6,37600.0,33.2461,33.3959,33.2367,33.3491,37600.0
2012-01-18 11:00:00,35.63,35.66,35.52,35.56,17800.0,33.3772,33.4053,33.2742,33.3116,17800.0
2012-01-18 11:30:00,35.56,35.62,35.5,35.56,26800.0,33.3116,33.3678,33.2554,33.3116,26800.0
2012-01-18 12:00:00,35.59,35.71,35.55,35.68,13200.0,33.3397,33.4521,33.3023,33.424,13200.0
2012-01-18 12:30:00,35.68,35.85,35.68,35.77,40000.0,33.424,33.5833,33.424,33.5083,40000.0
2012-01-18 13:00:00,35.78,35.79,35.65,35.68,15000.0,33.5177,33.5271,33.3959,33.424,15000.0
2012-01-18 13:30:00,35.67,35.73,35.65,35.72,26600.0,33.4147,33.4709,33.3959,33.4615,26600.0
2012-01-18 14:00:00,35.7,35.84,35.7,35.84,28000.0,33.4428,33.5739,33.4428,33.5739,28000.0
2012-01-18 14:30:00,35.82,35.93,35.78,35.91,46400.0,33.5552,33.6582,33.5177,33.6395,46400.0
2012-01-18 15:00:00,35.92,36.04,35.9,36.02,92400.0,33.6489,33.7613,33.6301,33.7425,92400.0
2012-01-18 15:30:00,36.02,36.35,36.01,36.33,201600.0,33.7425,34.0517,33.7332,34.0329,201600.0
2012-01-19 09:30:00,36.6,37.54,36.6,37.51,89600.0,34.2859,35.1664,34.2859,35.1383,89600.0
2012-01-19 10:00:00,37.45,37.47,37.15,37.24,98600.0,35.0821,35.1009,34.8011,34.8854,98600.0
2012-01-19 10:30:00,37.26,37.32,37.18,37.26,64000.0,34.9041,34.9603,34.8292,34.9041,64000.0
2012-01-19 11:00:00,37.25,37.48,37.2,37.4,46400.0,34.8948,35.1102,34.8479,35.0353,46400.0
2012-01-19 11:30:00,37.44,37.48,37.31,37.35,29600.0,35.0728,35.1102,34.951,34.9885,29600.0
2012-01-19 12:00:00,37.35,37.35,37.07,37.08,43800.0,34.9885,34.9885,34.7262,34.7355,43800.0
2012-01-19 12:30:00,37.1,37.19,37.07,37.17,29600.0,34.7543,34.8386,34.7262,34.8198,29600.0
2012-01-19 13:00:00,37.17,37.17,37.07,37.12,52400.0,34.8198,34.8198,34.7262,34.773,52400.0
2012-01-19 13:30:00,37.12,37.12,36.94,36.94,44200.0,34.773,34.773,34.6044,34.6044,44200.0
2012-01-19 14:00:00,36.97,37.13,36.81,36.81,83200.0,34.6325,34.7824,34.4826,34.4826,83200.0
2012-01-19 14:30:00,36.81,36.84,36.72,36.75,52600.0,34.4826,34.5107,34.3983,34.4264,52600.0
2012-01-19 15:00:00,36.74,37.02,36.74,36.94,51200.0,34.417,34.6793,34.417,34.6044,51200.0
2012-01-19 15:30:00,36.92,37.02,36.77,36.77,151000.0,34.5856,34.6793,34.4451,34.4451,151000.0
2012-01-20 09:30:00,36.68,36.69,36.34,36.48,21800.0,34.3608,34.3702,34.0423,34.1735,21800.0
2012-01-20 10:00:00,36.44,36.44,36.2,36.35,30800.0,34.136,34.136,33.9112,34.0517,30800.0
2012-01-20 10:30:00,36.32,36.32,36.15,36.15,42000.0,34.0236,34.0236,33.8643,33.8643,42000.0
2012-01-20 11:00:00,36.16,36.17,35.96,36.04,22000.0,33.8737,33.8831,33.6863,33.7613,22000.0
2012-01-20 11:30:00,36.0,36.03,35.94,36.02,19000.0,33.7238,33.7519,33.6676,33.7425,19000.0
2012-01-20 12:00:00,36.02,36.02,35.99,36.0,35000.0,33.7425,33.7425,33.7144,33.7238,35000.0
2012-01-20 12:30:00,36.0,36.02,35.81,35.83,41800.0,33.7238,33.7425,33.5458,33.5646,41800.0
2012-01-20 13:00:00,35.84,35.88,35.84,35.85,17000.0,33.5739,33.6114,33.5739,33.5833,17000.0
2012-01-20 13:30:00,35.85,35.85,35.71,35.71,21000.0,33.5833,33.5833,33.4521,33.4521,21000.0
2012-01-20 14:00:00,35.72,35.73,35.49,35.59,41400.0,33.4615,33.4709,33.2461,33.3397,41400.0
2012-01-20 14:30:00,35.58,35.72,35.58,35.71,27400.0,33.3304,33.4615,33.3304,33.4521,27400.0
2012-01-20 15:00:00,35.7,35.79,35.7,35.76,29000.0,33.4428,33.5271,33.4428,33.499,29000.0
2012-01-20 15:30:00,35.75,35.95,35.7,35.76,127200.0,33.4896,33.677,33.4428,33.499,127200.0
2012-01-23 09:30:00,35.69,36.29,35.69,36.22,38600.0,33.4334,33.9955,33.4334,33.9299,38600.0
2012-01-23 10:00:00,36.19,36.36,36.04,36.07,31200.0,33.9018,34.061,33.7613,33.7894,31200.0
2012-01-23 10:30:00,36.06,36.09,36.0,36.08,51600.0,33.78,33.8081,33.7238,33.7987,51600.0
2012-01-23 11:00:00,36.1,36.13,35.98,36.08,11000.0,33.8175,33.8456,33.7051,33.7987,11000.0
2012-01-23 11:30:00,36.1,36.11,35.77,35.83,15600.0,33.8175,33.8269,33.5083,33.5646,15600.0
2012-01-23 12:00:00,35.87,35.87,35.67,35.69,21600.0,33.602,33.602,33.4147,33.4334,21600.0
2012-01-23 12:30:00,35.7,35.7,35.63,35.63,24200.0,33.4428,33.4428,33.3772,33.3772,24200.0
2012-01-23 13:00:00,35.67,35.68,35.62,35.67,29800.0,33.4147,33.424,33.3678,33.4147,29800.0
2012-01-23 13:30:00,35.67,35.67,35.55,35.57,41400.0,33.4147,33.4147,33.3023,33.321,41400.0
2012-01-23 14:00:00,35.56,35.57,35.43,35.47,27000.0,33.3116,33.321,33.1898,33.2273,27000.0
2012-01-23 14:30:00,35.47,35.5,35.39,35.47,61600.0,33.2273,33.2554,33.1524,33.2273,61600.0
2012-01-23 15:00:00,35.47,35.6,35.45,35.57,61400.0,33.2273,33.3491,33.2086,33.321,61400.0
2012-01-23 15:30:00,35.59,35.73,35.55,35.61,44600.0,33.3397,33.4709,33.3023,33.3585,44600.0
2012-01-24 09:30:00,35.27,35.33,34.95,35.28,50800.0,33.04,33.0962,32.7402,33.0493,50800.0
2012-01-24 10:00:00,35.25,35.63,35.23,35.6,19400.0,33.0212,33.3772,33.0025,33.3491,19400.0
2012-01-24 10:30:00,35.59,35.69,35.52,35.52,48000.0,33.3397,33.4334,33.2742,33.2742,48000.0
2012-01-24 11:00:00,35.54,35.59,35.5,35.52,55000.0,33.2929,33.3397,33.2554,33.2742,55000.0
2012-01-24 11:30:00,35.56,35.57,35.45,35.52,39400.0,33.3116,33.321,33.2086,33.2742,39400.0
2012-01-24 12:00:00,35.5,35.52,35.42,35.42,24400.0,33.2554,33.2742,33.1805,33.1805,24400.0
2012-01-24 12:30:00,35.44,35.46,35.41,35.41,22400.0,33.1992,33.218,33.1711,33.1711,22400.0
2012-01-24 13:00:00,35.41,35.42,35.32,35.41,6600.0,33.1711,33.1805,33.0868,33.1711,6600.0
2012-01-24 13:30:00,35.38,35.48,35.34,35.34,18600.0,33.143,33.2367,33.1055,33.1055,18600.0
2012-01-24 14:00:00,35.37,35.38,35.33,35.37,17400.0,33.1336,33.143,33.0962,33.1336,17400.0
2012-01-24 14:30:00,35.36,35.44,35.3,35.43,56600.0,33.1243,33.1992,33.0681,33.1898,56600.0
2012-01-24 15:00:00,35.43,35.49,35.38,35.49,33000.0,33.1898,33.2461,33.143,33.2461,33000.0
2012-01-24 15:30:00,35.52,35.52,35.45,35.49,74800.0,33.2742,33.2742,33.2086,33.2461,74800.0
2012-01-25 09:30:00,35.29,35.5,35.13,35.38,28200.0,33.0587,33.2554,32.9088,33.143,28200.0
2012-01-25 10:00:00,35.37,35.62,35.27,35.6,28400.0,33.1336,33.3678,33.04,33.3491,28400.0
2012-01-25 10:30:00,35.58,35.84,35.56,35.82,42400.0,33.3304,33.5739,33.3116,33.5552,42400.0
2012-01-25 11:00:00,35.84,36.04,35.82,35.94,22400.0,33.5739,33.7613,33.5552,33.6676,22400.0
2012-01-25 11:30:00,35.87,35.91,35.81,35.84,6200.0,33.602,33.6395,33.5458,33.5739,6200.0
2012-01-25 12:00:00,35.84,35.96,35.74,35.77,12600.0,33.5739,33.6863,33.4802,33.5083,12600.0
2012-01-25 12:30:00,35.8,35.97,35.71,35.85,14800.0,33.5365,33.6957,33.4521,33.5833,14800.0
2012-01-25 13:00:00,35.88,36.07,35.88,36.06,11200.0,33.6114,33.7894,33.6114,33.78,11200.0
2012-01-25 13:30:00,36.07,36.19,36.02,36.17,9600.0,33.7894,33.9018,33.7425,33.8831,9600.0
2012-01-25 14:00:00,36.19,36.19,35.95,36.01,21200.0,33.9018,33.9018,33.677,33.7332,21200.0
2012-01-25 14:30:00,36.01,36.13,36.01,36.07,39800.0,33.7332,33.8456,33.7332,33.7894,39800.0
2012-01-25 15:00:00,36.04,36.08,35.97,36.02,27800.0,33.7613,33.7987,33.6957,33.7425,27800.0
2012-01-25 15:30:00,36.05,36.15,36.02,36.08,70800.0,33.7706,33.8643,33.7425,33.7987,70800.0
2012-01-26 09:30:00,36.4,36.47,36.27,36.34,40200.0,34.0985,34.1641,33.9767,34.0423,40200.0
2012-01-26 10:00:00,36.35,36.43,36.24,36.24,34800.0,34.0517,34.1266,33.9486,33.9486,34800.0
2012-01-26 10:30:00,36.26,36.27,36.06,36.08,12400.0,33.9674,33.9767,33.78,33.7987,12400.0
2012-01-26 11:00:00,36.09,36.24,36.08,36.19,19000.0,33.8081,33.9486,33.7987,33.9018,19000.0
2012-01-26 11:30:00,36.18,36.27,36.11,36.13,15800.0,33.8924,33.9767,33.8269,33.8456,15800.0
2012-01-26 12:00:00,36.1,36.1,35.91,35.94,18800.0,33.8175,33.8175,33.6395,33.6676,18800.0
2012-01-26 12:30:00,35.95,36.02,35.91,36.02,17400.0,33.677,33.7425,33.6395,33.7425,17400.0
2012-01-26 13:00:00,36.04,36.05,35.94,35.97,10400.0,33.7613,33.7706,33.6676,33.6957,10400.0
2012-01-26 13:30:00,35.97,36.17,35.93,36.17,48600.0,33.6957,33.8831,33.6582,33.8831,48600.0
2012-01-26 14:00:00,36.18,36.23,36.01,36.09,28600.0,33.8924,33.9393,33.7332,33.8081,28600.0
2012-01-26 14:30:00,36.05,36.09,35.97,36.05,16200.0,33.7706,33.8081,33.6957,33.7706,16200.0
2012-01-26 15:00:00,36.02,36.04,35.9,35.9,43600.0,33.7425,33.7613,33.6301,33.6301,43600.0
2012-01-26 15:30:00,35.91,36.1,35.91,36.02,50000.0,33.6395,33.8175,33.6395,33.7425,50000.0
2012-01-27 09:30:00,35.86,36.24,35.84,36.0,42000.0,33.5927,33.9486,33.5739,33.7238,42000.0
2012-01-27 10:00:00,36.01,36.05,35.92,35.92,93800.0,33.7332,33.7706,33.6489,33.6489,93800.0
2012-01-27 10:30:00,35.96,36.16,35.92,36.16,26600.0,33.6863,33.8737,33.6489,33.8737,26600.0
2012-01-27 11:00:00,36.17,36.36,36.17,36.26,20600.0,33.8831,34.061,33.8831,33.9674,20600.0
2012-01-27 11:30:00,36.26,36.27,36.03,36.1,5400.0,33.9674,33.9767,33.7519,33.8175,5400.0
2012-01-27 12:00:00,36.08,36.1,35.92,36.0,10200.0,33.7987,33.8175,33.6489,33.7238,10200.0
2012-01-27 12:30:00,35.98,36.01,35.93,35.95,14400.0,33.7051,33.7332,33.6582,33.677,14400.0
2012-01-27 13:00:00,35.92,36.03,35.92,36.01,9800.0,33.6489,33.7519,33.6489,33.7332,9800.0
2012-01-27 13:30:00,36.01,36.09,35.99,36.03,20000.0,33.7332,33.8081,33.7144,33.7519,20000.0
2012-01-27 14:00:00,36.05,36.07,36.0,36.06,14600.0,33.7706,33.7894,33.7238,33.78,14600.0
2012-01-27 14:30:00,36.04,36.18,36.01,36.1,18400.0,33.7613,33.8924,33.7332,33.8175,18400.0
2012-01-27 15:00:00,36.1,36.33,36.1,36.27,29400.0,33.8175,34.0329,33.8175,33.9767,29400.0
2012-01-27 15:30:00,36.26,36.27,36.02,36.09,39400.0,33.9674,33.9767,33.7425,33.8081,39400.0
2012-01-30 09:30:00,35.69,35.74,35.53,35.61,14600.0,33.4334,33.4802,33.2835,33.3585,14600.0
2012-01-30 10:00:00,35.6,35.67,35.52,35.59,12400.0,33.3491,33.4147,33.2742,33.3397,12400.0
2012-01-30 10:30:00,35.58,35.89,35.58,35.77,5400.0,33.3304,33.6208,33.3304,33.5083,5400.0
2012-01-30 11:00:00,35.77,35.85,35.77,35.8,7400.0,33.5083,33.5833,33.5083,33.5365,7400.0
2012-01-30 11:30:00,35.83,35.98,35.83,35.91,30200.0,33.5646,33.7051,33.5646,33.6395,30200.0
2012-01-30 12:00:00,35.92,35.92,35.85,35.88,11000.0,33.6489,33.6489,33.5833,33.6114,11000.0
2012-01-30 12:30:00,35.86,35.89,35.81,35.83,8600.0,33.5927,33.6208,33.5458,33.5646,8600.0
2012-01-30 13:00:00,35.84,35.86,35.79,35.86,11000.0,33.5739,33.5927,33.5271,33.5927,11000.0
2012-01-30 13:30:00,35.88,36.18,35.87,36.07,38000.0,33.6114,33.8924,33.602,33.7894,38000.0
2012-01-30 14:00:00,36.07,36.15,36.06,36.13,11800.0,33.7894,33.8643,33.78,33.8456,11800.0
2012-01-30 14:30:00,36.13,36.28,35.86,35.86,213400.0,33.8456,33.9861,33.5927,33.5927,213400.0
2012-01-30 15:00:00,35.92,36.05,35.75,35.76,81400.0,33.6489,33.7706,33.4896,33.499,81400.0
2012-01-30 15:30:00,35.76,35.77,34.13,34.57,1980400.0,33.499,33.5083,31.972,32.3842,1980400.0
2012-01-31 09:30:00,34.79,34.85,33.31,33.98,414200.0,32.5903,32.6465,31.2039,31.8315,414200.0
2012-01-31 10:00:00,33.93,33.98,33.15,33.46,388600.0,31.7847,31.8315,31.054,31.3444,388600.0
2012-01-31 10:30:00,33.44,33.84,33.38,33.5,225600.0,31.3257,31.7004,31.2695,31.3819,225600.0
2012-01-31 11:00:00,33.52,33.76,33.45,33.74,101000.0,31.4006,31.6254,31.335,31.6067,101000.0
2012-01-31 11:30:00,33.72,33.99,33.63,33.9,119400.0,31.588,31.8409,31.5037,31.7566,119400.0
2012-01-31 12:00:00,33.91,34.09,33.83,34.02,48200.0,31.766,31.9346,31.691,31.869,48200.0
2012-01-31 12:30:00,34.03,34.14,34.02,34.06,82200.0,31.8784,31.9814,31.869,31.9065,82200.0
2012-01-31 13:00:00,34.08,34.33,34.08,34.29,111000.0,31.9252,32.1594,31.9252,32.1219,111000.0
2012-01-31 13:30:00,34.29,34.29,34.17,34.23,78200.0,32.1219,32.1219,32.0095,32.0657,78200.0
2012-01-31 14:00:00,34.22,34.7,34.21,34.69,124400.0,32.0564,32.506,32.047,32.4966,124400.0
2012-01-31 14:30:00,34.69,34.77,34.58,34.77,53400.0,32.4966,32.5716,32.3936,32.5716,53400.0
2012-01-31 15:00:00,34.74,34.77,34.6,34.62,48000.0,32.5435,32.5716,32.4123,32.4311,48000.0
2012-01-31 15:30:00,34.63,34.65,34.35,34.4,134800.0,32.4404,32.4592,32.1781,32.225,134800.0
2012-02-01 09:30:00,34.68,34.87,34.56,34.82,24200.0,32.4873,32.6653,32.3749,32.6184,24200.0
2012-02-01 10:00:00,34.93,35.18,34.83,35.18,38600.0,32.7215,32.9557,32.6278,32.9557,38600.0
2012-02-01 10:30:00,35.18,35.34,35.16,35.26,19200.0,32.9557,33.1055,32.9369,33.0306,19200.0
2012-02-01 11:00:00,35.26,35.26,35.06,35.08,23400.0,33.0306,33.0306,32.8432,32.862,23400.0
2012-02-01 11:30:00,35.08,35.13,35.05,35.06,13800.0,32.862,32.9088,32.8339,32.8432,13800.0
2012-02-01 12:00:00,35.06,35.07,35.01,35.05,13800.0,32.8432,32.8526,32.7964,32.8339,13800.0
2012-02-01 12:30:00,35.06,35.09,35.01,35.01,14400.0,32.8432,32.8713,32.7964,32.7964,14400.0
2012-02-01 13:00:00,34.98,35.1,34.94,35.05,15600.0,32.7683,32.8807,32.7308,32.8339,15600.0
2012-02-01 13:30:00,35.06,35.12,34.98,35.01,17800.0,32.8432,32.8994,32.7683,32.7964,17800.0
2012-02-01 14:00:00,35.01,35.04,34.94,34.98,22600.0,32.7964,32.8245,32.7308,32.7683,22600.0
2012-02-01 14:30:00,35.01,35.04,34.92,34.94,58400.0,32.7964,32.8245,32.7121,32.7308,58400.0
2012-02-01 15:00:00,34.94,35.05,34.93,34.98,49800.0,32.7308,32.8339,32.7215,32.7683,49800.0
2012-02-01 15:30:00,34.96,35.1,34.93,35.04,154200.0,32.7496,32.8807,32.7215,32.8245,154200.0
2012-02-02 09:30:00,35.17,35.21,35.09,35.16,28800.0,32.9463,32.9838,32.8713,32.9369,28800.0
2012-02-02 10:00:00,35.16,35.3,35.14,35.27,25200.0,32.9369,33.0681,32.9182,33.04,25200.0
2012-02-02 10:30:00,35.29,35.32,35.23,35.27,24200.0,33.0587,33.0868,33.0025,33.04,24200.0
2012-02-02 11:00:00,35.26,35.3,35.11,35.15,36400.0,33.0306,33.0681,32.8901,32.9276,36400.0
2012-02-02 11:30:00,35.15,35.25,35.15,35.24,30000.0,32.9276,33.0212,32.9276,33.0119,30000.0
2012-02-02 12:00:00,35.25,35.26,35.17,35.2,29000.0,33.0212,33.0306,32.9463,32.9744,29000.0
2012-02-02 12:30:00,35.2,35.22,35.1,35.19,22400.0,32.9744,32.9931,32.8807,32.965,22400.0
2012-02-02 13:00:00,35.19,35.24,35.02,35.09,46600.0,32.965,33.0119,32.8058,32.8713,46600.0
2012-02-02 13:30:00,35.07,35.13,35.06,35.09,16200.0,32.8526,32.9088,32.8432,32.8713,16200.0
2012-02-02 14:00:00,35.09,35.12,34.99,35.02,28600.0,32.8713,32.8994,32.7777,32.8058,28600.0
2012-02-02 14:30:00,35.05,35.16,34.99,35.03,29000.0,32.8339,32.9369,32.7777,32.8151,29000.0
2012-02-02 15:00:00,35.04,35.04,34.93,34.99,55400.0,32.8245,32.8245,32.7215,32.7777,55400.0
2012-02-02 15:30:00,34.98,35.14,34.98,35.1,82000.0,32.7683,32.9182,32.7683,32.8807,82000.0
2012-02-03 09:30:00,35.63,35.63,35.4,35.57,30000.0,33.3772,33.3772,33.1617,33.321,30000.0
2012-02-03 10:00:00,35.63,35.73,35.62,35.71,27400.0,33.3772,33.4709,33.3678,33.4521,27400.0
2012-02-03 10:30:00,35.71,35.74,35.68,35.71,15000.0,33.4521,33.4802,33.424,33.4521,15000.0
2012-02-03 11:00:00,35.71,35.71,35.6,35.7,19400.0,33.4521,33.4521,33.3491,33.4428,19400.0
2012-02-03 11:30:00,35.68,35.68,35.58,35.63,21200.0,33.424,33.424,33.3304,33.3772,21200.0
2012-02-03 12:00:00,35.59,35.67,35.55,35.62,8800.0,33.3397,33.4147,33.3023,33.3678,8800.0
2012-02-03 12:30:00,35.63,35.75,35.62,35.67,19200.0,33.3772,33.4896,33.3678,33.4147,19200.0
2012-02-03 13:00:00,35.66,35.68,35.62,35.68,4600.0,33.4053,33.424,33.3678,33.424,4600.0
2012-02-03 13:30:00,35.7,35.7,35.58,35.59,12600.0,33.4428,33.4428,33.3304,33.3397,12600.0
2012-02-03 14:00:00,35.63,35.66,35.6,35.62,25200.0,33.3772,33.4053,33.3491,33.3678,25200.0
2012-02-03 14:30:00,35.65,35.65,35.52,35.56,62200.0,33.3959,33.3959,33.2742,33.3116,62200.0
2012-02-03 15:00:00,35.57,35.68,35.53,35.67,22200.0,33.321,33.424,33.2835,33.4147,22200.0
2012-02-03 15:30:00,35.67,35.7,35.4,35.44,105200.0,33.4147,33.4428,33.1617,33.1992,105200.0
2012-02-06 09:30:00,35.18,35.35,35.08,35.32,32200.0,32.9557,33.1149,32.862,33.0868,32200.0
2012-02-06 10:00:00,35.34,35.35,35.23,35.26,23800.0,33.1055,33.1149,33.0025,33.0306,23800.0
2012-02-06 10:30:00,35.26,35.26,35.02,35.1,17600.0,33.0306,33.0306,32.8058,32.8807,17600.0
2012-02-06 11:00:00,35.1,35.23,35.06,35.23,39400.0,32.8807,33.0025,32.8432,33.0025,39400.0
2012-02-06 11:30:00,35.23,35.26,35.13,35.2,50200.0,33.0025,33.0306,32.9088,32.9744,50200.0
2012-02-06 12:00:00,35.23,35.25,35.17,35.18,26000.0,33.0025,33.0212,32.9463,32.9557,26000.0
2012-02-06 12:30:00,35.2,35.23,35.18,35.23,17800.0,32.9744,33.0025,32.9557,33.0025,17800.0
2012-02-06 13:00:00,35.21,35.21,35.17,35.21,13200.0,32.9838,32.9838,32.9463,32.9838,13200.0
2012-02-06 13:30:00,35.21,35.23,35.09,35.1,13200.0,32.9838,33.0025,32.8713,32.8807,13200.0
2012-02-06 14:00:00,35.12,35.18,35.1,35.1,17200.0,32.8994,32.9557,32.8807,32.8807,17200.0
2012-02-06 14:30:00,35.1,35.16,35.06,35.1,21600.0,32.8807,32.9369,32.8432,32.8807,21600.0
2012-02-06 15:00:00,35.12,35.2,35.12,35.18,26600.0,32.8994,32.9744,32.8994,32.9557,26600.0
2012-02-06 15:30:00,35.19,35.21,35.13,35.19,65200.0,32.965,32.9838,32.9088,32.965,65200.0
2012-02-07 09:30:00,35.13,35.26,34.96,35.04,11400.0,32.9088,33.0306,32.7496,32.8245,11400.0
2012-02-07 10:00:00,35.02,35.05,34.87,35.01,12200.0,32.8058,32.8339,32.6653,32.7964,12200.0
2012-02-07 10:30:00,35.04,35.31,35.04,35.28,23000.0,32.8245,33.0774,32.8245,33.0493,23000.0
2012-02-07 11:00:00,35.3,35.32,35.21,35.3,19400.0,33.0681,33.0868,32.9838,33.0681,19400.0
2012-02-07 11:30:00,35.33,35.41,35.19,35.25,49200.0,33.0962,33.1711,32.965,33.0212,49200.0
2012-02-07 12:00:00,35.24,35.35,35.24,35.27,10000.0,33.0119,33.1149,33.0119,33.04,10000.0
2012-02-07 12:30:00,35.27,35.35,35.27,35.35,3800.0,33.04,33.1149,33.04,33.1149,3800.0
2012-02-07 13:00:00,35.35,35.38,35.3,35.38,16000.0,33.1149,33.143,33.0681,33.143,16000.0
2012-02-07 13:30:00,35.38,35.55,35.36,35.54,15400.0,33.143,33.3023,33.1243,33.2929,15400.0
2012-02-07 14:00:00,35.51,35.54,35.45,35.46,17000.0,33.2648,33.2929,33.2086,33.218,17000.0
2012-02-07 14:30:00,35.43,35.44,35.22,35.24,22600.0,33.1898,33.1992,32.9931,33.0119,22600.0
2012-02-07 15:00:00,35.27,35.33,35.25,35.31,42000.0,33.04,33.0962,33.0212,33.0774,42000.0
2012-02-07 15:30:00,35.29,35.34,35.16,35.23,92800.0,33.0587,33.1055,32.9369,33.0025,92800.0
2012-02-08 09:30:00,35.32,35.46,35.31,35.37,24600.0,33.0868,33.218,33.0774,33.1336,24600.0
2012-02-08 10:00:00,35.39,35.44,35.25,35.38,34800.0,33.1524,33.1992,33.0212,33.143,34800.0
2012-02-08 10:30:00,35.38,35.4,35.27,35.31,27400.0,33.143,33.1617,33.04,33.0774,27400.0
2012-02-08 11:00:00,35.31,35.32,34.79,34.93,66200.0,33.0774,33.0868,32.5903,32.7215,66200.0
2012-02-08 11:30:00,34.92,34.98,34.78,34.93,35400.0,32.7121,32.7683,32.5809,32.7215,35400.0
2012-02-08 12:00:00,34.92,35.08,34.88,35.08,20600.0,32.7121,32.862,32.6746,32.862,20600.0
2012-02-08 12:30:00,35.13,35.24,35.13,35.23,15400.0,32.9088,33.0119,32.9088,33.0025,15400.0
2012-02-08 13:00:00,35.26,35.26,35.1,35.17,19600.0,33.0306,33.0306,32.8807,32.9463,19600.0
2012-02-08 13:30:00,35.23,35.23,35.05,35.05,19800.0,33.0025,33.0025,32.8339,32.8339,19800.0
2012-02-08 14:00:00,35.05,35.15,35.05,35.08,28800.0,32.8339,32.9276,32.8339,32.862,28800.0
2012-02-08 14:30:00,35.08,35.15,35.06,35.12,32200.0,32.862,32.9276,32.8432,32.8994,32200.0
2012-02-08 15:00:00,35.1,35.15,35.08,35.11,33400.0,32.8807,32.9276,32.862,32.8901,33400.0
2012-02-08 15:30:00,35.13,35.19,35.05,35.13,79400.0,32.9088,32.965,32.8339,32.9088,79400.0
2012-02-09 09:30:00,35.32,35.52,35.07,35.14,14400.0,33.0868,33.2742,32.8526,32.9182,14400.0
2012-02-09 10:00:00,35.1,35.13,34.8,34.85,14200.0,32.8807,32.9088,32.5997,32.6465,14200.0
2012-02-09 10:30:00,34.87,34.98,34.81,34.96,16600.0,32.6653,32.7683,32.609,32.7496,16600.0
2012-02-09 11:00:00,34.92,34.98,34.92,34.97,11400.0,32.7121,32.7683,32.7121,32.7589,11400.0
2012-02-09 11:30:00,34.94,34.98,34.82,34.95,8800.0,32.7308,32.7683,32.6184,32.7402,8800.0
2012-02-09 12:00:00,34.98,35.04,34.9,34.9,15400.0,32.7683,32.8245,32.6934,32.6934,15400.0
2012-02-09 12:30:00,34.94,35.0,34.94,34.99,10800.0,32.7308,32.787,32.7308,32.7777,10800.0
2012-02-09 13:00:00,34.98,35.03,34.96,35.03,18800.0,32.7683,32.8151,32.7496,32.8151,18800.0
2012-02-09 13:30:00,35.03,35.07,34.96,35.07,14400.0,32.8151,32.8526,32.7496,32.8526,14400.0
2012-02-09 14:00:00,35.07,35.09,34.98,35.04,16200.0,32.8526,32.8713,32.7683,32.8245,16200.0
2012-02-09 14:30:00,35.02,35.09,35.01,35.05,20200.0,32.8058,32.8713,32.7964,32.8339,20200.0
2012-02-09 15:00:00,35.03,35.1,34.99,35.07,22200.0,32.8151,32.8807,32.7777,32.8526,22200.0
2012-02-09 15:30:00,35.04,35.09,34.96,35.07,95600.0,32.8245,32.8713,32.7496,32.8526,95600.0
2012-02-10 09:30:00,34.74,34.82,34.58,34.6,26400.0,32.5435,32.6184,32.3936,32.4123,26400.0
2012-02-10 10:00:00,34.59,34.62,34.48,34.59,9200.0,32.403,32.4311,32.2999,32.403,9200.0
2012-02-10 10:30:00,34.62,34.88,34.6,34.88,19600.0,32.4311,32.6746,32.4123,32.6746,19600.0
2012-02-10 11:00:00,34.91,35.0,34.82,34.95,20600.0,32.7027,32.787,32.6184,32.7402,20600.0
2012-02-10 11:30:00,34.95,35.17,34.94,35.11,19000.0,32.7402,32.9463,32.7308,32.8901,19000.0
2012-02-10 12:00:00,35.11,35.11,35.01,35.07,14000.0,32.8901,32.8901,32.7964,32.8526,14000.0
2012-02-10 12:30:00,35.07,35.08,35.01,35.08,16200.0,32.8526,32.862,32.7964,32.862,16200.0
2012-02-10 13:00:00,35.1,35.13,35.02,35.02,22400.0,32.8807,32.9088,32.8058,32.8058,22400.0
2012-02-10 13:30:00,35.02,35.02,34.92,34.95,17400.0,32.8058,32.8058,32.7121,32.7402,17400.0
2012-02-10 14:00:00,34.91,35.08,34.91,35.06,22400.0,32.7027,32.862,32.7027,32.8432,22400.0
2012-02-10 14:30:00,35.05,35.12,35.04,35.04,30000.0,32.8339,32.8994,32.8245,32.8245,30000.0
2012-02-10 15:00:00,35.02,35.02,34.94,34.99,32000.0,32.8058,32.8058,32.7308,32.7777,32000.0
2012-02-10 15:30:00,34.99,35.04,34.95,35.02,52800.0,32.7777,32.8245,32.7402,32.8058,52800.0
2012-02-13 09:30:00,35.38,35.58,35.24,35.37,25600.0,33.1571,33.3445,33.0259,33.1477,25600.0
2012-02-13 10:00:00,35.31,35.35,35.02,35.16,17200.0,33.0915,33.1289,32.8197,32.9509,17200.0
2012-02-13 10:30:00,35.08,35.13,34.98,35.12,13000.0,32.8759,32.9228,32.7822,32.9134,13000.0
2012-02-13 11:00:00,35.15,35.21,35.1,35.13,16600.0,32.9415,32.9977,32.8947,32.9228,16600.0
2012-02-13 11:30:00,35.13,35.21,35.08,35.13,20600.0,32.9228,32.9977,32.8759,32.9228,20600.0
2012-02-13 12:00:00,35.13,35.2,35.13,35.15,24600.0,32.9228,32.9884,32.9228,32.9415,24600.0
2012-02-13 12:30:00,35.15,35.18,35.08,35.18,9600.0,32.9415,32.9696,32.8759,32.9696,9600.0
2012-02-13 13:00:00,35.13,35.21,35.12,35.12,14400.0,32.9228,32.9977,32.9134,32.9134,14400.0
2012-02-13 13:30:00,35.13,35.2,35.13,35.16,12800.0,32.9228,32.9884,32.9228,32.9509,12800.0
2012-02-13 14:00:00,35.16,35.19,35.09,35.13,37000.0,32.9509,32.979,32.8853,32.9228,37000.0
2012-02-13 14:30:00,35.14,35.22,35.11,35.13,26800.0,32.9321,33.0071,32.904,32.9228,26800.0
2012-02-13 15:00:00,35.14,35.19,35.08,35.19,22400.0,32.9321,32.979,32.8759,32.979,22400.0
2012-02-13 15:30:00,35.2,35.38,35.13,35.37,130800.0,32.9884,33.1571,32.9228,33.1477,130800.0
2012-02-14 09:30:00,35.21,35.46,35.08,35.35,18200.0,32.9977,33.232,32.8759,33.1289,18200.0
2012-02-14 10:00:00,35.37,35.48,35.24,35.48,19600.0,33.1477,33.2508,33.0259,33.2508,19600.0
2012-02-14 10:30:00,35.47,35.51,35.27,35.32,20400.0,33.2414,33.2789,33.054,33.1008,20400.0
2012-02-14 11:00:00,35.31,35.43,35.31,35.42,10200.0,33.0915,33.2039,33.0915,33.1945,10200.0
2012-02-14 11:30:00,35.47,35.49,35.37,35.4,14800.0,33.2414,33.2601,33.1477,33.1758,14800.0
2012-02-14 12:00:00,35.44,35.49,35.44,35.46,17200.0,33.2133,33.2601,33.2133,33.232,17200.0
2012-02-14 12:30:00,35.47,35.47,35.28,35.33,24600.0,33.2414,33.2414,33.0633,33.1102,24600.0
2012-02-14 13:00:00,35.32,35.38,35.27,35.35,20200.0,33.1008,33.1571,33.054,33.1289,20200.0
2012-02-14 13:30:00,35.35,35.41,35.33,35.36,12800.0,33.1289,33.1852,33.1102,33.1383,12800.0
2012-02-14 14:00:00,35.39,35.4,35.25,35.3,30000.0,33.1664,33.1758,33.0352,33.0821,30000.0
2012-02-14 14:30:00,35.26,35.33,35.21,35.31,21400.0,33.0446,33.1102,32.9977,33.0915,21400.0
2012-02-14 15:00:00,35.32,35.34,35.17,35.19,32600.0,33.1008,33.1196,32.9603,32.979,32600.0
2012-02-14 15:30:00,35.17,35.48,35.15,35.48,80600.0,32.9603,33.2508,32.9415,33.2508,80600.0
2012-02-15 09:30:00,35.58,35.67,35.07,35.13,31200.0,33.3445,33.4288,32.8665,32.9228,31200.0
2012-02-15 10:00:00,35.17,35.18,34.99,35.09,24000.0,32.9603,32.9696,32.7916,32.8853,24000.0
2012-02-15 10:30:00,35.13,35.22,35.02,35.12,22800.0,32.9228,33.0071,32.8197,32.9134,22800.0
2012-02-15 11:00:00,35.13,35.25,35.08,35.22,20800.0,32.9228,33.0352,32.8759,33.0071,20800.0
2012-02-15 11:30:00,35.24,35.58,35.24,35.45,22800.0,33.0259,33.3445,33.0259,33.2227,22800.0
2012-02-15 12:00:00,35.45,35.45,35.27,35.3,13200.0,33.2227,33.2227,33.054,33.0821,13200.0
2012-02-15 12:30:00,35.3,35.3,34.92,34.97,27800.0,33.0821,33.0821,32.726,32.7728,27800.0
2012-02-15 13:00:00,34.94,35.13,34.81,35.05,29000.0,32.7447,32.9228,32.6229,32.8478,29000.0
2012-02-15 13:30:00,35.08,35.09,34.9,34.93,15000.0,32.8759,32.8853,32.7072,32.7353,15000.0
2012-02-15 14:00:00,34.98,35.0,34.68,34.87,29000.0,32.7822,32.8009,32.501,32.6791,29000.0
2012-02-15 14:30:00,34.85,34.85,34.57,34.57,46000.0,32.6604,32.6604,32.398,32.398,46000.0
2012-02-15 15:00:00,34.56,34.66,34.45,34.47,63000.0,32.3886,32.4823,32.2855,32.3042,63000.0
2012-02-15 15:30:00,34.49,34.77,34.49,34.69,81400.0,32.323,32.5854,32.323,32.5104,81400.0
2012-02-16 09:30:00,34.83,35.52,34.62,35.52,74800.0,32.6416,33.2883,32.4448,33.2883,74800.0
2012-02-16 10:00:00,35.49,35.77,35.38,35.4,56000.0,33.2601,33.5226,33.1571,33.1758,56000.0
2012-02-16 10:30:00,35.43,35.48,35.19,35.19,51000.0,33.2039,33.2508,32.979,32.979,51000.0
2012-02-16 11:00:00,35.2,35.43,35.2,35.42,48400.0,32.9884,33.2039,32.9884,33.1945,48400.0
2012-02-16 11:30:00,35.42,35.51,35.35,35.4,42000.0,33.1945,33.2789,33.1289,33.1758,42000.0
2012-02-16 12:00:00,35.41,35.47,35.38,35.42,18600.0,33.1852,33.2414,33.1571,33.1945,18600.0
2012-02-16 12:30:00,35.45,35.47,35.37,35.45,22200.0,33.2227,33.2414,33.1477,33.2227,22200.0
2012-02-16 13:00:00,35.45,35.49,35.4,35.48,15600.0,33.2227,33.2601,33.1758,33.2508,15600.0
2012-02-16 13:30:00,35.48,35.5,35.37,35.37,19000.0,33.2508,33.2695,33.1477,33.1477,19000.0
2012-02-16 14:00:00,35.35,35.38,35.05,35.23,114800.0,33.1289,33.1571,32.8478,33.0165,114800.0
2012-02-16 14:30:00,35.23,35.38,35.2,35.35,36800.0,33.0165,33.1571,32.9884,33.1289,36800.0
2012-02-16 15:00:00,35.36,35.43,35.29,35.42,35800.0,33.1383,33.2039,33.0727,33.1945,35800.0
2012-02-16 15:30:00,35.42,35.45,35.35,35.39,83400.0,33.1945,33.2227,33.1289,33.1664,83400.0
2012-02-17 09:30:00,35.62,35.64,35.33,35.48,34600.0,33.382,33.4007,33.1102,33.2508,34600.0
2012-02-17 10:00:00,35.47,35.5,35.4,35.46,41600.0,33.2414,33.2695,33.1758,33.232,41600.0
2012-02-17 10:30:00,35.46,35.5,35.37,35.41,29000.0,33.232,33.2695,33.1477,33.1852,29000.0
2012-02-17 11:00:00,35.41,35.41,35.16,35.18,22600.0,33.1852,33.1852,32.9509,32.9696,22600.0
2012-02-17 11:30:00,35.19,35.23,35.12,35.15,36800.0,32.979,33.0165,32.9134,32.9415,36800.0
2012-02-17 12:00:00,35.17,35.3,35.16,35.26,15400.0,32.9603,33.0821,32.9509,33.0446,15400.0
2012-02-17 12:30:00,35.27,35.38,35.19,35.34,67000.0,33.054,33.1571,32.979,33.1196,67000.0
2012-02-17 13:00:00,35.35,35.43,35.27,35.42,15800.0,33.1289,33.2039,33.054,33.1945,15800.0
2012-02-17 13:30:00,35.41,35.41,35.31,35.32,17200.0,33.1852,33.1852,33.0915,33.1008,17200.0
2012-02-17 14:00:00,35.33,35.35,35.27,35.33,18600.0,33.1102,33.1289,33.054,33.1102,18600.0
2012-02-17 14:30:00,35.32,35.39,35.17,35.24,64200.0,33.1008,33.1664,32.9603,33.0259,64200.0
2012-02-17 15:00:00,35.23,35.35,35.19,35.34,35200.0,33.0165,33.1289,32.979,33.1196,35200.0
2012-02-17 15:30:00,35.34,35.5,35.32,35.44,135400.0,33.1196,33.2695,33.1008,33.2133,135400.0
2012-02-21 09:30:00,35.46,35.49,34.68,34.88,94000.0,33.232,33.2601,32.501,32.6885,94000.0
2012-02-21 10:00:00,34.81,34.81,34.04,34.63,155600.0,32.6229,32.6229,31.9013,32.4542,155600.0
2012-02-21 10:30:00,34.63,35.1,34.62,34.99,67800.0,32.4542,32.8947,32.4448,32.7916,67800.0
2012-02-21 11:00:00,34.97,35.22,34.95,35.13,34600.0,32.7728,33.0071,32.7541,32.9228,34600.0
2012-02-21 11:30:00,35.12,35.12,34.98,34.99,22600.0,32.9134,32.9134,32.7822,32.7916,22600.0
2012-02-21 12:00:00,35.0,35.22,34.99,35.2,31600.0,32.8009,33.0071,32.7916,32.9884,31600.0
2012-02-21 12:30:00,35.2,35.57,35.2,35.4,56600.0,32.9884,33.3351,32.9884,33.1758,56600.0
2012-02-21 13:00:00,35.41,35.59,35.38,35.52,38000.0,33.1852,33.3539,33.1571,33.2883,38000.0
2012-02-21 13:30:00,35.54,35.59,35.5,35.52,51000.0,33.307,33.3539,33.2695,33.2883,51000.0
2012-02-21 14:00:00,35.52,35.54,35.3,35.41,57800.0,33.2883,33.307,33.0821,33.1852,57800.0
2012-02-21 14:30:00,35.38,35.46,35.29,35.35,48000.0,33.1571,33.232,33.0727,33.1289,48000.0
2012-02-21 15:00:00,35.35,35.42,35.32,35.41,66200.0,33.1289,33.1945,33.1008,33.1852,66200.0
2012-02-21 15:30:00,35.39,35.56,35.34,35.49,151800.0,33.1664,33.3258,33.1196,33.2601,151800.0
2012-02-22 09:30:00,35.49,36.38,35.45,36.38,89800.0,33.2601,34.0942,33.2227,34.0942,89800.0
2012-02-22 10:00:00,36.35,36.69,36.02,36.6,94200.0,34.0661,34.3848,33.7568,34.3004,94200.0
2012-02-22 10:30:00,36.58,36.82,36.5,36.68,52600.0,34.2817,34.5066,34.2067,34.3754,52600.0
2012-02-22 11:00:00,36.7,36.82,36.59,36.7,45000.0,34.3941,34.5066,34.291,34.3941,45000.0
2012-02-22 11:30:00,36.7,36.77,36.58,36.65,55400.0,34.3941,34.4597,34.2817,34.3473,55400.0
2012-02-22 12:00:00,36.64,36.69,36.56,36.59,52800.0,34.3379,34.3848,34.2629,34.291,52800.0
2012-02-22 12:30:00,36.58,36.78,36.58,36.69,45200.0,34.2817,34.4691,34.2817,34.3848,45200.0
2012-02-22 13:00:00,36.68,36.79,36.6,36.7,35400.0,34.3754,34.4785,34.3004,34.3941,35400.0
2012-02-22 13:30:00,36.7,36.75,36.6,36.75,40000.0,34.3941,34.441,34.3004,34.441,40000.0
2012-02-22 14:00:00,36.76,36.94,36.72,36.92,49000.0,34.4504,34.619,34.4129,34.6003,49000.0
2012-02-22 14:30:00,36.94,37.26,36.93,37.23,104600.0,34.619,34.9189,34.6097,34.8908,104600.0
2012-02-22 15:00:00,37.24,37.34,37.23,37.31,112000.0,34.9002,34.9939,34.8908,34.9658,112000.0
2012-02-22 15:30:00,37.31,37.46,37.25,37.34,186000.0,34.9658,35.1064,34.9096,34.9939,186000.0
2012-02-23 09:30:00,37.33,37.44,36.85,37.17,51000.0,34.9845,35.0876,34.5347,34.8346,51000.0
2012-02-23 10:00:00,37.1,37.41,37.1,37.33,60400.0,34.769,35.0595,34.769,34.9845,60400.0
2012-02-23 10:30:00,37.33,37.7,37.3,37.68,54400.0,34.9845,35.3313,34.9564,35.3126,54400.0
2012-02-23 11:00:00,37.67,37.72,37.51,37.65,31200.0,35.3032,35.35,35.1532,35.2844,31200.0
2012-02-23 11:30:00,37.67,37.68,37.48,37.49,19400.0,35.3032,35.3126,35.1251,35.1345,19400.0
2012-02-23 12:00:00,37.5,37.55,37.44,37.52,28800.0,35.1439,35.1907,35.0876,35.1626,28800.0
2012-02-23 12:30:00,37.57,37.62,37.48,37.55,23400.0,35.2095,35.2563,35.1251,35.1907,23400.0
2012-02-23 13:00:00,37.52,37.55,37.47,37.49,25600.0,35.1626,35.1907,35.1157,35.1345,25600.0
2012-02-23 13:30:00,37.49,37.55,37.44,37.55,23400.0,35.1345,35.1907,35.0876,35.1907,23400.0
2012-02-23 14:00:00,37.54,37.54,37.44,37.51,27000.0,35.1813,35.1813,35.0876,35.1532,27000.0
2012-02-23 14:30:00,37.52,37.56,37.43,37.52,26400.0,35.1626,35.2001,35.0783,35.1626,26400.0
2012-02-23 15:00:00,37.52,37.63,37.45,37.62,47800.0,35.1626,35.2657,35.097,35.2563,47800.0
2012-02-23 15:30:00,37.64,37.67,37.48,37.55,103200.0,35.2751,35.3032,35.1251,35.1907,103200.0
2012-02-24 09:30:00,37.56,37.62,37.23,37.44,26600.0,35.2001,35.2563,34.8908,35.0876,26600.0
2012-02-24 10:00:00,37.43,37.57,37.09,37.1,35400.0,35.0783,35.2095,34.7596,34.769,35400.0
2012-02-24 10:30:00,37.1,37.2,37.0,37.08,34000.0,34.769,34.8627,34.6753,34.7502,34000.0
2012-02-24 11:00:00,37.09,37.24,37.09,37.19,17600.0,34.7596,34.9002,34.7596,34.8533,17600.0
2012-02-24 11:30:00,37.19,37.2,37.05,37.06,29400.0,34.8533,34.8627,34.7221,34.7315,29400.0
2012-02-24 12:00:00,37.05,37.07,36.88,36.88,25600.0,34.7221,34.7409,34.5628,34.5628,25600.0
2012-02-24 12:30:00,36.92,37.0,36.88,36.96,26200.0,34.6003,34.6753,34.5628,34.6378,26200.0
2012-02-24 13:00:00,36.97,37.06,36.93,37.04,21800.0,34.6472,34.7315,34.6097,34.7128,21800.0
2012-02-24 13:30:00,37.03,37.1,37.01,37.1,24000.0,34.7034,34.769,34.6846,34.769,24000.0
2012-02-24 14:00:00,37.1,37.15,36.88,36.91,43200.0,34.769,34.8159,34.5628,34.5909,43200.0
2012-02-24 14:30:00,36.87,36.89,36.76,36.87,27200.0,34.5534,34.5722,34.4504,34.5534,27200.0
2012-02-24 15:00:00,36.86,36.96,36.81,36.81,33000.0,34.5441,34.6378,34.4972,34.4972,33000.0
2012-02-24 15:30:00,36.81,36.93,36.81,36.87,56000.0,34.4972,34.6097,34.4972,34.5534,56000.0
2012-02-27 09:30:00,36.64,36.85,36.52,36.85,27200.0,34.3379,34.5347,34.2254,34.5347,27200.0
2012-02-27 10:00:00,36.8,37.36,36.8,37.31,37600.0,34.4878,35.0127,34.4878,34.9658,37600.0
2012-02-27 10:30:00,37.32,37.6,37.29,37.56,60200.0,34.9752,35.2376,34.9471,35.2001,60200.0
2012-02-27 11:00:00,37.59,37.8,37.48,37.71,59400.0,35.2282,35.425,35.1251,35.3407,59400.0
2012-02-27 11:30:00,37.71,37.72,37.56,37.68,17000.0,35.3407,35.35,35.2001,35.3126,17000.0
2012-02-27 12:00:00,37.72,37.79,37.7,37.76,40400.0,35.35,35.4156,35.3313,35.3875,40400.0
2012-02-27 12:30:00,37.76,37.98,37.72,37.97,98000.0,35.3875,35.5937,35.35,35.5843,98000.0
2012-02-27 13:00:00,37.95,38.13,37.93,38.06,86600.0,35.5656,35.7343,35.5468,35.6687,86600.0
2012-02-27 13:30:00,38.06,38.16,37.92,37.92,68600.0,35.6687,35.7624,35.5375,35.5375,68600.0
2012-02-27 14:00:00,37.94,38.04,37.79,37.9,46200.0,35.5562,35.6499,35.4156,35.5187,46200.0
2012-02-27 14:30:00,37.87,37.94,37.83,37.88,32200.0,35.4906,35.5562,35.4531,35.5,32200.0
2012-02-27 15:00:00,37.9,37.96,37.76,37.8,83000.0,35.5187,35.575,35.3875,35.425,83000.0
2012-02-27 15:30:00,37.81,37.96,37.77,37.85,159000.0,35.4344,35.575,35.3969,35.4719,159000.0
2012-02-28 09:30:00,37.85,37.97,37.6,37.85,27200.0,35.4719,35.5843,35.2376,35.4719,27200.0
2012-02-28 10:00:00,37.99,38.04,37.71,37.76,38800.0,35.6031,35.6499,35.3407,35.3875,38800.0
2012-02-28 10:30:00,37.78,38.02,37.77,37.95,31000.0,35.4063,35.6312,35.3969,35.5656,31000.0
2012-02-28 11:00:00,37.99,38.04,37.84,38.01,29800.0,35.6031,35.6499,35.4625,35.6218,29800.0
2012-02-28 11:30:00,38.02,38.1,37.92,38.1,36200.0,35.6312,35.7062,35.5375,35.7062,36200.0
2012-02-28 12:00:00,38.12,38.12,37.98,37.99,34000.0,35.7249,35.7249,35.5937,35.6031,34000.0
2012-02-28 12:30:00,37.99,38.07,37.94,38.01,26400.0,35.6031,35.678,35.5562,35.6218,26400.0
2012-02-28 13:00:00,38.0,38.18,38.0,38.17,52200.0,35.6124,35.7811,35.6124,35.7718,52200.0
2012-02-28 13:30:00,38.17,38.17,37.98,38.08,78000.0,35.7718,35.7718,35.5937,35.6874,78000.0
2012-02-28 14:00:00,38.08,38.24,38.05,38.23,75200.0,35.6874,35.8374,35.6593,35.828,75200.0
2012-02-28 14:30:00,38.21,38.4,38.2,38.38,49200.0,35.8093,35.9873,35.7999,35.9686,49200.0
2012-02-28 15:00:00,38.37,38.5,38.18,38.19,64200.0,35.9592,36.081,35.7811,35.7905,64200.0
2012-02-28 15:30:00,38.2,38.3,38.04,38.24,111600.0,35.7999,35.8936,35.6499,35.8374,111600.0
2012-02-29 09:30:00,38.24,38.34,38.07,38.2,29000.0,35.8374,35.9311,35.678,35.7999,29000.0
2012-02-29 10:00:00,38.22,38.43,38.22,38.29,32200.0,35.8186,36.0154,35.8186,35.8842,32200.0
2012-02-29 10:30:00,38.23,38.23,37.53,37.62,33400.0,35.828,35.828,35.172,35.2563,33400.0
2012-02-29 11:00:00,37.64,37.76,37.6,37.6,17600.0,35.2751,35.3875,35.2376,35.2376,17600.0
2012-02-29 11:30:00,37.57,37.93,37.57,37.86,23800.0,35.2095,35.5468,35.2095,35.4812,23800.0
2012-02-29 12:00:00,37.84,37.99,37.79,37.95,15600.0,35.4625,35.6031,35.4156,35.5656,15600.0
2012-02-29 12:30:00,37.97,37.97,37.82,37.83,8600.0,35.5843,35.5843,35.4438,35.4531,8600.0
2012-02-29 13:00:00,37.85,37.96,37.82,37.92,17000.0,35.4719,35.575,35.4438,35.5375,17000.0
2012-02-29 13:30:00,37.92,37.93,37.76,37.83,19000.0,35.5375,35.5468,35.3875,35.4531,19000.0
2012-02-29 14:00:00,37.83,37.83,37.63,37.7,29400.0,35.4531,35.4531,35.2657,35.3313,29400.0
2012-02-29 14:30:00,37.66,37.66,37.46,37.52,32200.0,35.2938,35.2938,35.1064,35.1626,32200.0
2012-02-29 15:00:00,37.52,37.56,37.44,37.51,33400.0,35.1626,35.2001,35.0876,35.1532,33400.0
2012-02-29 15:30:00,37.48,37.56,37.34,37.37,85200.0,35.1251,35.2001,34.9939,35.022,85200.0
2012-03-01 09:30:00,37.51,38.06,37.41,38.01,38800.0,35.1532,35.6687,35.0595,35.6218,38800.0
2012-03-01 10:00:00,37.95,37.95,37.61,37.88,27800.0,35.5656,35.5656,35.2469,35.5,27800.0
2012-03-01 10:30:00,37.83,37.89,37.74,37.89,24600.0,35.4531,35.5094,35.3688,35.5094,24600.0
2012-03-01 11:00:00,37.89,38.02,37.88,38.02,17600.0,35.5094,35.6312,35.5,35.6312,17600.0
2012-03-01 11:30:00,38.03,38.19,38.03,38.18,13000.0,35.6406,35.7905,35.6406,35.7811,13000.0
2012-03-01 12:00:00,38.09,38.27,38.09,38.11,33200.0,35.6968,35.8655,35.6968,35.7155,33200.0
2012-03-01 12:30:00,38.11,38.11,37.95,38.01,10600.0,35.7155,35.7155,35.5656,35.6218,10600.0
2012-03-01 13:00:00,37.98,38.17,37.98,38.13,11800.0,35.5937,35.7718,35.5937,35.7343,11800.0
2012-03-01 13:30:00,38.16,38.23,38.05,38.05,10000.0,35.7624,35.828,35.6593,35.6593,10000.0
2012-03-01 14:00:00,38.12,38.16,37.85,37.85,30200.0,35.7249,35.7624,35.4719,35.4719,30200.0
2012-03-01 14:30:00,37.85,37.92,37.79,37.9,22600.0,35.4719,35.5375,35.4156,35.5187,22600.0
2012-03-01 15:00:00,37.95,37.95,37.67,37.8,52000.0,35.5656,35.5656,35.3032,35.425,52000.0
2012-03-01 15:30:00,37.79,37.82,37.7,37.74,87000.0,35.4156,35.4438,35.3313,35.3688,87000.0
2012-03-02 09:30:00,37.66,37.71,37.55,37.56,15600.0,35.2938,35.3407,35.1907,35.2001,15600.0
2012-03-02 10:00:00,37.55,37.82,37.55,37.82,8000.0,35.1907,35.4438,35.1907,35.4438,8000.0
2012-03-02 10:30:00,37.82,37.84,37.75,37.77,21800.0,35.4438,35.4625,35.3782,35.3969,21800.0
2012-03-02 11:00:00,37.77,37.84,37.73,37.82,23800.0,35.3969,35.4625,35.3594,35.4438,23800.0
2012-03-02 11:30:00,37.82,37.87,37.61,37.65,29200.0,35.4438,35.4906,35.2469,35.2844,29200.0
2012-03-02 12:00:00,37.59,37.68,37.57,37.62,21800.0,35.2282,35.3126,35.2095,35.2563,21800.0
2012-03-02 12:30:00,37.6,37.64,37.52,37.6,28600.0,35.2376,35.2751,35.1626,35.2376,28600.0
2012-03-02 13:00:00,37.61,37.64,37.48,37.59,32400.0,35.2469,35.2751,35.1251,35.2282,32400.0
2012-03-02 13:30:00,37.6,37.82,37.6,37.81,21800.0,35.2376,35.4438,35.2376,35.4344,21800.0
2012-03-02 14:00:00,37.81,37.85,37.74,37.77,35800.0,35.4344,35.4719,35.3688,35.3969,35800.0
2012-03-02 14:30:00,37.8,37.91,37.74,37.89,33600.0,35.425,35.5281,35.3688,35.5094,33600.0
2012-03-02 15:00:00,37.92,37.95,37.8,37.89,84600.0,35.5375,35.5656,35.425,35.5094,84600.0
2012-03-02 15:30:00,37.89,37.95,37.64,37.73,104400.0,35.5094,35.5656,35.2751,35.3594,104400.0
2012-03-05 09:30:00,37.73,37.74,37.52,37.64,19400.0,35.3594,35.3688,35.1626,35.2751,19400.0
2012-03-05 10:00:00,37.63,37.73,37.3,37.43,18000.0,35.2657,35.3594,34.9564,35.0783,18000.0
2012-03-05 10:30:00,37.41,37.48,37.34,37.48,11600.0,35.0595,35.1251,34.9939,35.1251,11600.0
2012-03-05 11:00:00,37.49,37.49,37.26,37.34,12000.0,35.1345,35.1345,34.9189,34.9939,12000.0
2012-03-05 11:30:00,37.31,37.32,37.21,37.26,9800.0,34.9658,34.9752,34.8721,34.9189,9800.0
2012-03-05 12:00:00,37.19,37.3,37.19,37.22,11800.0,34.8533,34.9564,34.8533,34.8815,11800.0
2012-03-05 12:30:00,37.24,37.24,37.1,37.1,12200.0,34.9002,34.9002,34.769,34.769,12200.0
2012-03-05 13:00:00,37.08,37.21,37.07,37.17,33000.0,34.7502,34.8721,34.7409,34.8346,33000.0
2012-03-05 13:30:00,37.2,37.2,37.02,37.06,10600.0,34.8627,34.8627,34.694,34.7315,10600.0
2012-03-05 14:00:00,37.07,37.17,37.06,37.13,10400.0,34.7409,34.8346,34.7315,34.7971,10400.0
2012-03-05 14:30:00,37.17,37.29,37.11,37.27,19600.0,34.8346,34.9471,34.7784,34.9283,19600.0
2012-03-05 15:00:00,37.26,37.39,37.24,37.38,18600.0,34.9189,35.0408,34.9002,35.0314,18600.0
2012-03-05 15:30:00,37.39,37.42,37.3,37.33,51800.0,35.0408,35.0689,34.9564,34.9845,51800.0
2012-03-06 09:30:00,36.82,36.82,36.24,36.32,40200.0,34.5066,34.5066,33.963,34.038,40200.0
2012-03-06 10:00:00,36.34,36.42,36.05,36.2,33400.0,34.0567,34.1317,33.785,33.9255,33400.0
2012-03-06 10:30:00,36.16,36.27,36.12,36.18,29000.0,33.8881,33.9911,33.8506,33.9068,29000.0
2012-03-06 11:00:00,36.22,36.45,36.22,36.45,24000.0,33.9443,34.1598,33.9443,34.1598,24000.0
2012-03-06 11:30:00,36.4,36.45,36.24,36.26,15000.0,34.113,34.1598,33.963,33.9818,15000.0
2012-03-06 12:00:00,36.3,36.32,36.13,36.16,13200.0,34.0193,34.038,33.8599,33.8881,13200.0
2012-03-06 12:30:00,36.18,36.27,36.17,36.21,12600.0,33.9068,33.9911,33.8974,33.9349,12600.0
2012-03-06 13:00:00,36.19,36.27,36.15,36.22,15200.0,33.9162,33.9911,33.8787,33.9443,15200.0
2012-03-06 13:30:00,36.22,36.22,36.12,36.19,18800.0,33.9443,33.9443,33.8506,33.9162,18800.0
2012-03-06 14:00:00,36.18,36.22,36.07,36.08,15800.0,33.9068,33.9443,33.8037,33.8131,15800.0
2012-03-06 14:30:00,36.06,36.11,35.93,35.93,30400.0,33.7943,33.8412,33.6725,33.6725,30400.0
2012-03-06 15:00:00,35.92,36.1,35.88,36.05,60800.0,33.6631,33.8318,33.6256,33.785,60800.0
2012-03-06 15:30:00,36.04,36.14,35.97,36.02,79400.0,33.7756,33.8693,33.71,33.7568,79400.0
2012-03-07 09:30:00,36.18,36.42,36.16,36.35,13800.0,33.9068,34.1317,33.8881,34.0661,13800.0
2012-03-07 10:00:00,36.37,36.43,36.27,36.33,15400.0,34.0849,34.1411,33.9911,34.0474,15400.0
2012-03-07 10:30:00,36.33,36.56,36.33,36.56,36800.0,34.0474,34.2629,34.0474,34.2629,36800.0
2012-03-07 11:00:00,36.57,36.77,36.54,36.77,13400.0,34.2723,34.4597,34.2442,34.4597,13400.0
2012-03-07 11:30:00,36.76,36.76,36.62,36.62,11800.0,34.4504,34.4504,34.3192,34.3192,11800.0
2012-03-07 12:00:00,36.63,36.65,36.44,36.45,14000.0,34.3285,34.3473,34.1505,34.1598,14000.0
2012-03-07 12:30:00,36.46,36.46,36.42,36.42,16200.0,34.1692,34.1692,34.1317,34.1317,16200.0
2012-03-07 13:00:00,36.44,36.44,36.35,36.35,11600.0,34.1505,34.1505,34.0661,34.0661,11600.0
2012-03-07 13:30:00,36.32,36.38,36.28,36.3,34000.0,34.038,34.0942,34.0005,34.0193,34000.0
2012-03-07 14:00:00,36.3,36.33,36.17,36.17,36800.0,34.0193,34.0474,33.8974,33.8974,36800.0
2012-03-07 14:30:00,36.17,36.24,36.02,36.24,36600.0,33.8974,33.963,33.7568,33.963,36600.0
2012-03-07 15:00:00,36.24,36.34,36.19,36.32,63000.0,33.963,34.0567,33.9162,34.038,63000.0
2012-03-07 15:30:00,36.34,36.4,36.27,36.31,91800.0,34.0567,34.113,33.9911,34.0286,91800.0
2012-03-08 09:30:00,36.52,36.79,36.4,36.4,15000.0,34.2254,34.4785,34.113,34.113,15000.0
2012-03-08 10:00:00,36.46,36.54,36.36,36.54,32200.0,34.1692,34.2442,34.0755,34.2442,32200.0
2012-03-08 10:30:00,36.6,36.85,36.6,36.81,31600.0,34.3004,34.5347,34.3004,34.4972,31600.0
2012-03-08 11:00:00,36.8,36.86,36.73,36.73,39200.0,34.4878,34.5441,34.4222,34.4222,39200.0
2012-03-08 11:30:00,36.81,36.83,36.73,36.83,20400.0,34.4972,34.516,34.4222,34.516,20400.0
2012-03-08 12:00:00,36.83,37.04,36.83,36.96,10400.0,34.516,34.7128,34.516,34.6378,10400.0
2012-03-08 12:30:00,36.95,36.98,36.87,36.96,11400.0,34.6284,34.6565,34.5534,34.6378,11400.0
2012-03-08 13:00:00,36.96,37.06,36.92,37.06,18000.0,34.6378,34.7315,34.6003,34.7315,18000.0
2012-03-08 13:30:00,37.05,37.1,36.84,36.84,26400.0,34.7221,34.769,34.5253,34.5253,26400.0
2012-03-08 14:00:00,36.84,36.88,36.78,36.8,20400.0,34.5253,34.5628,34.4691,34.4878,20400.0
2012-03-08 14:30:00,36.81,37.09,36.79,37.09,20400.0,34.4972,34.7596,34.4785,34.7596,20400.0
2012-03-08 15:00:00,37.08,37.21,37.06,37.17,19800.0,34.7502,34.8721,34.7315,34.8346,19800.0
2012-03-08 15:30:00,37.17,37.33,37.16,37.17,96000.0,34.8346,34.9845,34.8252,34.8346,96000.0
2012-03-09 09:30:00,37.29,37.3,36.93,36.97,35000.0,34.9471,34.9564,34.6097,34.6472,35000.0
2012-03-09 10:00:00,36.99,37.58,36.99,37.58,74200.0,34.6659,35.2188,34.6659,35.2188,74200.0
2012-03-09 10:30:00,37.58,37.65,37.53,37.53,17600.0,35.2188,35.2844,35.172,35.172,17600.0
2012-03-09 11:00:00,37.54,37.6,37.5,37.55,19400.0,35.1813,35.2376,35.1439,35.1907,19400.0
2012-03-09 11:30:00,37.55,37.55,37.47,37.49,64400.0,35.1907,35.1907,35.1157,35.1345,64400.0
2012-03-09 12:00:00,37.49,37.5,37.38,37.4,44600.0,35.1345,35.1439,35.0314,35.0501,44600.0
2012-03-09 12:30:00,37.4,37.42,37.34,37.35,42800.0,35.0501,35.0689,34.9939,35.0033,42800.0
2012-03-09 13:00:00,37.35,37.47,37.31,37.45,75800.0,35.0033,35.1157,34.9658,35.097,75800.0
2012-03-09 13:30:00,37.44,37.58,37.41,37.56,15200.0,35.0876,35.2188,35.0595,35.2001,15200.0
2012-03-09 14:00:00,37.56,37.61,37.53,37.6,13800.0,35.2001,35.2469,35.172,35.2376,13800.0
2012-03-09 14:30:00,37.6,37.67,37.55,37.59,52800.0,35.2376,35.3032,35.1907,35.2282,52800.0
2012-03-09 15:00:00,37.59,37.87,37.59,37.85,84000.0,35.2282,35.4906,35.2282,35.4719,84000.0
2012-03-09 15:30:00,37.86,37.99,37.81,37.91,148800.0,35.4812,35.6031,35.4344,35.5281,148800.0
2012-03-12 09:30:00,38.0,38.21,37.95,38.09,29200.0,35.6124,35.8093,35.5656,35.6968,29200.0
2012-03-12 10:00:00,38.05,38.06,37.83,37.9,30200.0,35.6593,35.6687,35.4531,35.5187,30200.0
2012-03-12 10:30:00,37.88,37.98,37.81,37.92,28200.0,35.5,35.5937,35.4344,35.5375,28200.0
2012-03-12 11:00:00,37.88,37.88,37.5,37.54,35800.0,35.5,35.5,35.1439,35.1813,35800.0
2012-03-12 11:30:00,37.54,37.76,37.54,37.68,32600.0,35.1813,35.3875,35.1813,35.3126,32600.0
2012-03-12 12:00:00,37.68,37.74,37.59,37.68,20000.0,35.3126,35.3688,35.2282,35.3126,20000.0
2012-03-12 12:30:00,37.68,37.7,37.57,37.58,12800.0,35.3126,35.3313,35.2095,35.2188,12800.0
2012-03-12 13:00:00,37.59,37.66,37.57,37.63,9400.0,35.2282,35.2938,35.2095,35.2657,9400.0
2012-03-12 13:30:00,37.59,37.73,37.58,37.63,21600.0,35.2282,35.3594,35.2188,35.2657,21600.0
2012-03-12 14:00:00,37.62,37.67,37.57,37.63,30600.0,35.2563,35.3032,35.2095,35.2657,30600.0
2012-03-12 14:30:00,37.63,37.63,37.51,37.57,13600.0,35.2657,35.2657,35.1532,35.2095,13600.0
2012-03-12 15:00:00,37.56,37.58,37.44,37.49,36200.0,35.2001,35.2188,35.0876,35.1345,36200.0
2012-03-12 15:30:00,37.52,37.54,37.41,37.54,88600.0,35.1626,35.1813,35.0595,35.1813,88600.0
2012-03-13 09:30:00,37.77,38.01,37.74,37.79,27200.0,35.3969,35.6218,35.3688,35.4156,27200.0
2012-03-13 10:00:00,37.78,37.87,37.67,37.71,44400.0,35.4063,35.4906,35.3032,35.3407,44400.0
2012-03-13 10:30:00,37.77,37.85,37.75,37.8,12000.0,35.3969,35.4719,35.3782,35.425,12000.0
2012-03-13 11:00:00,37.82,37.96,37.82,37.94,7800.0,35.4438,35.575,35.4438,35.5562,7800.0
2012-03-13 11:30:00,37.93,38.12,37.91,38.02,11800.0,35.5468,35.7249,35.5281,35.6312,11800.0
2012-03-13 12:00:00,37.99,37.99,37.92,37.92,7200.0,35.6031,35.6031,35.5375,35.5375,7200.0
2012-03-13 12:30:00,37.92,37.99,37.88,37.99,39400.0,35.5375,35.6031,35.5,35.6031,39400.0
2012-03-13 13:00:00,38.03,38.04,37.96,38.01,7200.0,35.6406,35.6499,35.575,35.6218,7200.0
2012-03-13 13:30:00,37.96,37.97,37.87,37.87,9400.0,35.575,35.5843,35.4906,35.4906,9400.0
2012-03-13 14:00:00,37.87,37.93,37.72,37.8,35600.0,35.4906,35.5468,35.35,35.425,35600.0
2012-03-13 14:30:00,37.8,37.88,37.78,37.85,23400.0,35.425,35.5,35.4063,35.4719,23400.0
2012-03-13 15:00:00,37.88,38.08,37.84,38.06,59800.0,35.5,35.6874,35.4625,35.6687,59800.0
2012-03-13 15:30:00,38.06,38.33,38.06,38.31,78600.0,35.6687,35.9217,35.6687,35.903,78600.0
2012-03-14 09:30:00,38.35,38.38,37.84,38.1,38600.0,35.9405,35.9686,35.4625,35.7062,38600.0
2012-03-14 10:00:00,38.1,38.1,37.93,37.93,26600.0,35.7062,35.7062,35.5468,35.5468,26600.0
2012-03-14 10:30:00,37.94,37.98,37.61,37.61,23400.0,35.5562,35.5937,35.2469,35.2469,23400.0
2012-03-14 11:00:00,37.62,37.65,37.52,37.55,16800.0,35.2563,35.2844,35.1626,35.1907,16800.0
2012-03-14 11:30:00,37.58,37.65,37.56,37.58,16000.0,35.2188,35.2844,35.2001,35.2188,16000.0
2012-03-14 12:00:00,37.6,37.78,37.6,37.76,19200.0,35.2376,35.4063,35.2376,35.3875,19200.0
2012-03-14 12:30:00,37.74,37.8,37.71,37.72,14600.0,35.3688,35.425,35.3407,35.35,14600.0
2012-03-14 13:00:00,37.72,37.87,37.72,37.82,14400.0,35.35,35.4906,35.35,35.4438,14400.0
2012-03-14 13:30:00,37.82,37.82,37.58,37.61,19000.0,35.4438,35.4438,35.2188,35.2469,19000.0
2012-03-14 14:00:00,37.58,37.67,37.52,37.56,24800.0,35.2188,35.3032,35.1626,35.2001,24800.0
2012-03-14 14:30:00,37.54,37.72,37.5,37.7,28000.0,35.1813,35.35,35.1439,35.3313,28000.0
2012-03-14 15:00:00,37.68,37.78,37.63,37.74,26400.0,35.3126,35.4063,35.2657,35.3688,26400.0
2012-03-14 15:30:00,37.77,37.85,37.69,37.8,106600.0,35.3969,35.4719,35.3219,35.425,106600.0
2012-03-15 09:30:00,37.87,38.32,37.66,38.1,34800.0,35.4906,35.9123,35.2938,35.7062,34800.0
2012-03-15 10:00:00,38.17,38.27,38.07,38.18,41200.0,35.7718,35.8655,35.678,35.7811,41200.0
2012-03-15 10:30:00,38.15,38.24,38.06,38.15,30800.0,35.753,35.8374,35.6687,35.753,30800.0
2012-03-15 11:00:00,38.17,38.17,38.0,38.13,34400.0,35.7718,35.7718,35.6124,35.7343,34400.0
2012-03-15 11:30:00,38.13,38.16,37.99,38.02,46800.0,35.7343,35.7624,35.6031,35.6312,46800.0
2012-03-15 12:00:00,38.05,38.19,38.05,38.16,47400.0,35.6593,35.7905,35.6593,35.7624,47400.0
2012-03-15 12:30:00,38.17,38.4,38.16,38.3,48600.0,35.7718,35.9873,35.7624,35.8936,48600.0
2012-03-15 13:00:00,38.29,38.37,38.24,38.26,19400.0,35.8842,35.9592,35.8374,35.8561,19400.0
2012-03-15 13:30:00,38.26,38.35,38.19,38.22,47200.0,35.8561,35.9405,35.7905,35.8186,47200.0
2012-03-15 14:00:00,38.18,38.33,38.13,38.33,23200.0,35.7811,35.9217,35.7343,35.9217,23200.0
2012-03-15 14:30:00,38.32,38.35,38.2,38.21,36200.0,35.9123,35.9405,35.7999,35.8093,36200.0
2012-03-15 15:00:00,38.24,38.27,38.15,38.24,61800.0,35.8374,35.8655,35.753,35.8374,61800.0
2012-03-15 15:30:00,38.24,38.35,38.17,38.32,136200.0,35.8374,35.9405,35.7718,35.9123,136200.0
2012-03-16 09:30:00,38.42,38.99,38.42,38.8,313000.0,36.0061,36.5402,36.0061,36.3622,313000.0
2012-03-16 10:00:00,38.84,38.93,38.63,38.87,115600.0,36.3997,36.484,36.2029,36.4278,115600.0
2012-03-16 10:30:00,38.82,38.9,38.73,38.85,75400.0,36.3809,36.4559,36.2966,36.409,75400.0
2012-03-16 11:00:00,38.85,39.07,38.78,38.81,47800.0,36.409,36.6152,36.3434,36.3716,47800.0
2012-03-16 11:30:00,38.8,38.96,38.76,38.9,19000.0,36.3622,36.5121,36.3247,36.4559,19000.0
2012-03-16 12:00:00,38.92,38.93,38.85,38.89,44800.0,36.4746,36.484,36.409,36.4465,44800.0
2012-03-16 12:30:00,38.9,38.94,38.87,38.93,41800.0,36.4559,36.4934,36.4278,36.484,41800.0
2012-03-16 13:00:00,38.92,38.94,38.87,38.9,20000.0,36.4746,36.4934,36.4278,36.4559,20000.0
2012-03-16 13:30:00,38.9,38.94,38.83,38.9,30600.0,36.4559,36.4934,36.3903,36.4559,30600.0
2012-03-16 14:00:00,38.9,38.92,38.83,38.88,20600.0,36.4559,36.4746,36.3903,36.4372,20600.0
2012-03-16 14:30:00,38.9,38.91,38.79,38.81,35000.0,36.4559,36.4653,36.3528,36.3716,35000.0
2012-03-16 15:00:00,38.8,38.86,38.71,38.85,68400.0,36.3622,36.4184,36.2778,36.409,68400.0
2012-03-16 15:30:00,38.85,38.88,38.74,38.76,77800.0,36.409,36.4372,36.306,36.3247,77800.0
2012-03-19 09:30:00,38.76,39.09,38.72,39.09,22200.0,36.3247,36.634,36.2872,36.634,22200.0
2012-03-19 10:00:00,39.03,39.04,38.7,38.84,25800.0,36.5777,36.5871,36.2685,36.3997,25800.0
2012-03-19 10:30:00,38.87,39.0,38.86,38.97,13800.0,36.4278,36.5496,36.4184,36.5215,13800.0
2012-03-19 11:00:00,38.94,38.96,38.83,38.95,22800.0,36.4934,36.5121,36.3903,36.5028,22800.0
2012-03-19 11:30:00,38.94,39.32,38.93,39.32,38200.0,36.4934,36.8495,36.484,36.8495,38200.0
2012-03-19 12:00:00,39.34,39.35,39.18,39.18,26000.0,36.8683,36.8776,36.7183,36.7183,26000.0
2012-03-19 12:30:00,39.18,39.45,39.16,39.43,42600.0,36.7183,36.9713,36.6996,36.9526,42600.0
2012-03-19 13:00:00,39.43,39.54,39.42,39.42,57200.0,36.9526,37.0557,36.9432,36.9432,57200.0
2012-03-19 13:30:00,39.44,39.44,39.32,39.35,15000.0,36.962,36.962,36.8495,36.8776,15000.0
2012-03-19 14:00:00,39.35,39.38,39.29,39.35,29000.0,36.8776,36.9057,36.8214,36.8776,29000.0
2012-03-19 14:30:00,39.34,39.35,39.22,39.25,18000.0,36.8683,36.8776,36.7558,36.7839,18000.0
2012-03-19 15:00:00,39.26,39.31,39.08,39.09,57000.0,36.7933,36.8401,36.6246,36.634,57000.0
2012-03-19 15:30:00,39.1,39.14,38.94,39.0,67800.0,36.6433,36.6808,36.4934,36.5496,67800.0
2012-03-20 09:30:00,38.78,38.78,38.17,38.41,31400.0,36.3434,36.3434,35.7718,35.9967,31400.0
2012-03-20 10:00:00,38.37,38.52,38.26,38.26,38000.0,35.9592,36.0998,35.8561,35.8561,38000.0
2012-03-20 10:30:00,38.29,38.38,38.22,38.34,45600.0,35.8842,35.9686,35.8186,35.9311,45600.0
2012-03-20 11:00:00,38.35,38.41,38.27,38.37,37800.0,35.9405,35.9967,35.8655,35.9592,37800.0
2012-03-20 11:30:00,38.4,38.41,38.18,38.18,17400.0,35.9873,35.9967,35.7811,35.7811,17400.0
2012-03-20 12:00:00,38.22,38.38,38.22,38.25,10600.0,35.8186,35.9686,35.8186,35.8467,10600.0
2012-03-20 12:30:00,38.27,38.34,38.22,38.27,7000.0,35.8655,35.9311,35.8186,35.8655,7000.0
2012-03-20 13:00:00,38.26,38.41,38.21,38.31,17000.0,35.8561,35.9967,35.8093,35.903,17000.0
2012-03-20 13:30:00,38.28,38.37,38.27,38.36,15600.0,35.8749,35.9592,35.8655,35.9498,15600.0
2012-03-20 14:00:00,38.37,38.49,38.32,38.38,31200.0,35.9592,36.0717,35.9123,35.9686,31200.0
2012-03-20 14:30:00,38.39,38.4,38.32,38.37,15000.0,35.9779,35.9873,35.9123,35.9592,15000.0
2012-03-20 15:00:00,38.37,38.46,38.37,38.46,26000.0,35.9592,36.0435,35.9592,36.0435,26000.0
2012-03-20 15:30:00,38.48,38.56,38.38,38.42,60600.0,36.0623,36.1373,35.9686,36.0061,60600.0
2012-03-21 09:30:00,38.48,38.52,37.99,38.1,24200.0,36.0623,36.0998,35.6031,35.7062,24200.0
2012-03-21 10:00:00,38.09,38.09,37.83,37.87,32200.0,35.6968,35.6968,35.4531,35.4906,32200.0
2012-03-21 10:30:00,37.9,38.09,37.9,37.99,27400.0,35.5187,35.6968,35.5187,35.6031,27400.0
2012-03-21 11:00:00,37.96,38.19,37.91,38.19,13800.0,35.575,35.7905,35.5281,35.7905,13800.0
2012-03-21 11:30:00,38.21,38.33,38.21,38.27,11600.0,35.8093,35.9217,35.8093,35.8655,11600.0
2012-03-21 12:00:00,38.24,38.37,38.19,38.3,14000.0,35.8374,35.9592,35.7905,35.8936,14000.0
2012-03-21 12:30:00,38.3,38.32,38.26,38.27,12000.0,35.8936,35.9123,35.8561,35.8655,12000.0
2012-03-21 13:00:00,38.27,38.29,38.13,38.21,22800.0,35.8655,35.8842,35.7343,35.8093,22800.0
2012-03-21 13:30:00,38.22,38.3,38.15,38.3,18000.0,35.8186,35.8936,35.753,35.8936,18000.0
2012-03-21 14:00:00,38.28,38.42,38.28,38.34,23000.0,35.8749,36.0061,35.8749,35.9311,23000.0
2012-03-21 14:30:00,38.34,38.42,38.3,38.38,30200.0,35.9311,36.0061,35.8936,35.9686,30200.0
2012-03-21 15:00:00,38.37,38.58,38.36,38.54,20000.0,35.9592,36.156,35.9498,36.1185,20000.0
2012-03-21 15:30:00,38.55,38.55,38.39,38.4,47800.0,36.1279,36.1279,35.9779,35.9873,47800.0
2012-03-22 09:30:00,37.84,37.97,37.56,37.59,33600.0,35.4625,35.5843,35.2001,35.2282,33600.0
2012-03-22 10:00:00,37.63,37.78,37.58,37.6,19800.0,35.2657,35.4063,35.2188,35.2376,19800.0
2012-03-22 10:30:00,37.57,37.6,37.25,37.28,15200.0,35.2095,35.2376,34.9096,34.9377,15200.0
2012-03-22 11:00:00,37.25,37.4,37.13,37.36,14800.0,34.9096,35.0501,34.7971,35.0127,14800.0
2012-03-22 11:30:00,37.38,37.39,37.29,37.35,4000.0,35.0314,35.0408,34.9471,35.0033,4000.0
2012-03-22 12:00:00,37.43,37.69,37.43,37.68,14400.0,35.0783,35.3219,35.0783,35.3126,14400.0
2012-03-22 12:30:00,37.69,37.76,37.63,37.73,21600.0,35.3219,35.3875,35.2657,35.3594,21600.0
2012-03-22 13:00:00,37.77,37.77,37.62,37.66,10200.0,35.3969,35.3969,35.2563,35.2938,10200.0
2012-03-22 13:30:00,37.63,37.69,37.6,37.6,10800.0,35.2657,35.3219,35.2376,35.2376,10800.0
2012-03-22 14:00:00,37.62,37.68,37.57,37.68,18800.0,35.2563,35.3126,35.2095,35.3126,18800.0
2012-03-22 14:30:00,37.67,37.7,37.62,37.68,16200.0,35.3032,35.3313,35.2563,35.3126,16200.0
2012-03-22 15:00:00,37.67,37.68,37.54,37.62,40800.0,35.3032,35.3126,35.1813,35.2563,40800.0
2012-03-22 15:30:00,37.62,37.74,37.6,37.65,57000.0,35.2563,35.3688,35.2376,35.2844,57000.0
2012-03-23 09:30:00,37.91,37.92,37.26,37.35,30000.0,35.5281,35.5375,34.9189,35.0033,30000.0
2012-03-23 10:00:00,37.35,37.37,37.13,37.14,19600.0,35.0033,35.022,34.7971,34.8065,19600.0
2012-03-23 10:30:00,37.18,37.51,37.18,37.48,33000.0,34.844,35.1532,34.844,35.1251,33000.0
2012-03-23 11:00:00,37.46,37.46,37.29,37.45,22600.0,35.1064,35.1064,34.9471,35.097,22600.0
2012-03-23 11:30:00,37.47,37.55,37.43,37.5,28600.0,35.1157,35.1907,35.0783,35.1439,28600.0
2012-03-23 12:00:00,37.53,37.66,37.49,37.6,13000.0,35.172,35.2938,35.1345,35.2376,13000.0
2012-03-23 12:30:00,37.59,37.73,37.54,37.7,13800.0,35.2282,35.3594,35.1813,35.3313,13800.0
2012-03-23 13:00:00,37.69,37.69,37.63,37.67,9200.0,35.3219,35.3219,35.2657,35.3032,9200.0
2012-03-23 13:30:00,37.66,37.73,37.62,37.64,18000.0,35.2938,35.3594,35.2563,35.2751,18000.0
2012-03-23 14:00:00,37.61,37.85,37.61,37.84,12800.0,35.2469,35.4719,35.2469,35.4625,12800.0
2012-03-23 14:30:00,37.85,37.99,37.84,37.94,20000.0,35.4719,35.6031,35.4625,35.5562,20000.0
2012-03-23 15:00:00,37.94,37.95,37.8,37.87,18800.0,35.5562,35.5656,35.425,35.4906,18800.0
2012-03-23 15:30:00,37.88,37.88,37.76,37.86,40400.0,35.5,35.5,35.3875,35.4812,40400.0
2012-03-26 09:30:00,38.2,38.32,38.06,38.1,49400.0,35.7999,35.9123,35.6687,35.7062,49400.0
2012-03-26 10:00:00,38.1,38.15,37.98,37.99,32200.0,35.7062,35.753,35.5937,35.6031,32200.0
2012-03-26 10:30:00,37.99,38.05,37.92,38.04,38600.0,35.6031,35.6593,35.5375,35.6499,38600.0
2012-03-26 11:00:00,38.04,38.13,37.99,38.12,35600.0,35.6499,35.7343,35.6031,35.7249,35600.0
2012-03-26 11:30:00,38.1,38.2,38.04,38.13,33600.0,35.7062,35.7999,35.6499,35.7343,33600.0
2012-03-26 12:00:00,38.15,38.17,38.02,38.05,17200.0,35.753,35.7718,35.6312,35.6593,17200.0
2012-03-26 12:30:00,38.02,38.09,37.98,38.08,15400.0,35.6312,35.6968,35.5937,35.6874,15400.0
2012-03-26 13:00:00,38.06,38.13,37.99,38.12,32600.0,35.6687,35.7343,35.6031,35.7249,32600.0
2012-03-26 13:30:00,38.13,38.18,38.1,38.11,28400.0,35.7343,35.7811,35.7062,35.7155,28400.0
2012-03-26 14:00:00,38.12,38.3,38.1,38.3,40400.0,35.7249,35.8936,35.7062,35.8936,40400.0
2012-03-26 14:30:00,38.26,38.38,38.23,38.33,46000.0,35.8561,35.9686,35.828,35.9217,46000.0
2012-03-26 15:00:00,38.33,38.39,38.27,38.35,41000.0,35.9217,35.9779,35.8655,35.9405,41000.0
2012-03-26 15:30:00,38.35,38.4,38.27,38.39,79800.0,35.9405,35.9873,35.8655,35.9779,79800.0
2012-03-27 09:30:00,38.35,38.54,38.3,38.47,55600.0,35.9405,36.1185,35.8936,36.0529,55600.0
2012-03-27 10:00:00,38.47,38.48,38.35,38.41,19800.0,36.0529,36.0623,35.9405,35.9967,19800.0
2012-03-27 10:30:00,38.43,38.46,38.24,38.26,15800.0,36.0154,36.0435,35.8374,35.8561,15800.0
2012-03-27 11:00:00,38.25,38.27,38.22,38.24,18600.0,35.8467,35.8655,35.8186,35.8374,18600.0
2012-03-27 11:30:00,38.22,38.23,38.08,38.18,44200.0,35.8186,35.828,35.6874,35.7811,44200.0
2012-03-27 12:00:00,38.15,38.21,38.1,38.1,25800.0,35.753,35.8093,35.7062,35.7062,25800.0
2012-03-27 12:30:00,38.1,38.13,38.01,38.04,24800.0,35.7062,35.7343,35.6218,35.6499,24800.0
2012-03-27 13:00:00,38.06,38.06,37.87,37.91,24000.0,35.6687,35.6687,35.4906,35.5281,24000.0
2012-03-27 13:30:00,37.92,37.96,37.86,37.87,29800.0,35.5375,35.575,35.4812,35.4906,29800.0
2012-03-27 14:00:00,37.88,37.99,37.85,37.88,46800.0,35.5,35.6031,35.4719,35.5,46800.0
2012-03-27 14:30:00,37.88,37.93,37.82,37.9,46800.0,35.5,35.5468,35.4438,35.5187,46800.0
2012-03-27 15:00:00,37.89,37.91,37.83,37.9,54800.0,35.5094,35.5281,35.4531,35.5187,54800.0
2012-03-27 15:30:00,37.9,37.93,37.79,37.83,108400.0,35.5187,35.5468,35.4156,35.4531,108400.0
2012-03-28 09:30:00,37.88,37.98,37.36,37.44,29800.0,35.5,35.5937,35.0127,35.0876,29800.0
2012-03-28 10:00:00,37.45,37.52,37.23,37.31,31800.0,35.097,35.1626,34.8908,34.9658,31800.0
2012-03-28 10:30:00,37.35,37.35,36.9,37.05,28200.0,35.0033,35.0033,34.5816,34.7221,28200.0
2012-03-28 11:00:00,37.02,37.18,36.98,37.17,23000.0,34.694,34.844,34.6565,34.8346,23000.0
2012-03-28 11:30:00,37.2,37.2,36.8,36.91,33200.0,34.8627,34.8627,34.4878,34.5909,33200.0
2012-03-28 12:00:00,36.93,37.08,36.85,37.06,44000.0,34.6097,34.7502,34.5347,34.7315,44000.0
2012-03-28 12:30:00,37.08,37.14,36.93,36.98,28200.0,34.7502,34.8065,34.6097,34.6565,28200.0
2012-03-28 13:00:00,36.98,37.08,36.96,37.07,21200.0,34.6565,34.7502,34.6378,34.7409,21200.0
2012-03-28 13:30:00,37.07,37.13,36.97,37.13,51400.0,34.7409,34.7971,34.6472,34.7971,51400.0
2012-03-28 14:00:00,37.13,37.14,36.95,37.02,74200.0,34.7971,34.8065,34.6284,34.694,74200.0
2012-03-28 14:30:00,37.02,37.24,37.0,37.24,20400.0,34.694,34.9002,34.6753,34.9002,20400.0
2012-03-28 15:00:00,37.24,37.31,37.1,37.13,41000.0,34.9002,34.9658,34.769,34.7971,41000.0
2012-03-28 15:30:00,37.12,37.21,37.04,37.17,96800.0,34.7877,34.8721,34.7128,34.8346,96800.0
2012-03-29 09:30:00,37.1,37.1,35.83,36.03,146400.0,34.769,34.769,33.5788,33.7662,146400.0
2012-03-29 10:00:00,35.99,36.44,35.99,36.26,94200.0,33.7287,34.1505,33.7287,33.9818,94200.0
2012-03-29 10:30:00,36.24,36.55,36.24,36.52,62200.0,33.963,34.2535,33.963,34.2254,62200.0
2012-03-29 11:00:00,36.52,36.62,36.35,36.35,36000.0,34.2254,34.3192,34.0661,34.0661,36000.0
2012-03-29 11:30:00,36.32,36.67,36.32,36.6,50400.0,34.038,34.366,34.038,34.3004,50400.0
2012-03-29 12:00:00,36.6,36.64,36.49,36.55,20800.0,34.3004,34.3379,34.1973,34.2535,20800.0
2012-03-29 12:30:00,36.52,36.77,36.46,36.76,33200.0,34.2254,34.4597,34.1692,34.4504,33200.0
2012-03-29 13:00:00,36.72,36.72,36.5,36.59,25400.0,34.4129,34.4129,34.2067,34.291,25400.0
2012-03-29 13:30:00,36.59,36.67,36.52,36.59,30800.0,34.291,34.366,34.2254,34.291,30800.0
2012-03-29 14:00:00,36.58,36.71,36.58,36.69,41000.0,34.2817,34.4035,34.2817,34.3848,41000.0
2012-03-29 14:30:00,36.65,36.73,36.63,36.64,33400.0,34.3473,34.4222,34.3285,34.3379,33400.0
2012-03-29 15:00:00,36.64,36.88,36.6,36.83,75400.0,34.3379,34.5628,34.3004,34.516,75400.0
2012-03-29 15:30:00,36.85,36.99,36.85,36.91,69200.0,34.5347,34.6659,34.5347,34.5909,69200.0
2012-03-30 09:30:00,37.13,37.4,37.11,37.22,28000.0,34.7971,35.0501,34.7784,34.8815,28000.0
2012-03-30 10:00:00,37.15,37.24,36.98,37.07,40000.0,34.8159,34.9002,34.6565,34.7409,40000.0
2012-03-30 10:30:00,37.08,37.1,36.94,37.03,60600.0,34.7502,34.769,34.619,34.7034,60600.0
2012-03-30 11:00:00,37.02,37.35,37.01,37.33,30200.0,34.694,35.0033,34.6846,34.9845,30200.0
2012-03-30 11:30:00,37.34,37.43,37.27,37.4,29200.0,34.9939,35.0783,34.9283,35.0501,29200.0
2012-03-30 12:00:00,37.4,37.53,37.35,37.51,39400.0,35.0501,35.172,35.0033,35.1532,39400.0
2012-03-30 12:30:00,37.51,37.7,37.47,37.54,32200.0,35.1532,35.3313,35.1157,35.1813,32200.0
2012-03-30 13:00:00,37.54,37.66,37.52,37.6,41000.0,35.1813,35.2938,35.1626,35.2376,41000.0
2012-03-30 13:30:00,37.6,37.66,37.59,37.63,14400.0,35.2376,35.2938,35.2282,35.2657,14400.0
2012-03-30 14:00:00,37.63,37.73,37.62,37.66,32400.0,35.2657,35.3594,35.2563,35.2938,32400.0
2012-03-30 14:30:00,37.66,37.98,37.63,37.96,118600.0,35.2938,35.5937,35.2657,35.575,118600.0
2012-03-30 15:00:00,37.96,38.13,37.88,37.94,147600.0,35.575,35.7343,35.5,35.5562,147600.0
2012-03-30 15:30:00,37.93,38.02,37.69,37.69,178200.0,35.5468,35.6312,35.3219,35.3219,178200.0
2012-04-02 09:30:00,37.65,37.99,37.38,37.47,63000.0,35.2844,35.6031,35.0314,35.1157,63000.0
2012-04-02 10:00:00,37.49,37.92,37.49,37.73,35600.0,35.1345,35.5375,35.1345,35.3594,35600.0
2012-04-02 10:30:00,37.76,37.79,37.63,37.73,11600.0,35.3875,35.4156,35.2657,35.3594,11600.0
2012-04-02 11:00:00,37.74,37.97,37.7,37.95,28600.0,35.3688,35.5843,35.3313,35.5656,28600.0
2012-04-02 11:30:00,37.96,38.23,37.87,38.23,34400.0,35.575,35.828,35.4906,35.828,34400.0
2012-04-02 12:00:00,38.21,38.26,38.09,38.14,9800.0,35.8093,35.8561,35.6968,35.7436,9800.0
2012-04-02 12:30:00,38.16,38.22,38.13,38.14,11200.0,35.7624,35.8186,35.7343,35.7436,11200.0
2012-04-02 13:00:00,38.13,38.16,38.06,38.09,11600.0,35.7343,35.7624,35.6687,35.6968,11600.0
2012-04-02 13:30:00,38.09,38.15,38.08,38.12,21800.0,35.6968,35.753,35.6874,35.7249,21800.0
2012-04-02 14:00:00,38.11,38.35,38.09,38.34,31000.0,35.7155,35.9405,35.6968,35.9311,31000.0
2012-04-02 14:30:00,38.3,38.32,38.16,38.2,13200.0,35.8936,35.9123,35.7624,35.7999,13200.0
2012-04-02 15:00:00,38.21,38.35,38.21,38.24,18000.0,35.8093,35.9405,35.8093,35.8374,18000.0
2012-04-02 15:30:00,38.23,38.23,37.88,37.96,80000.0,35.828,35.828,35.5,35.575,80000.0
2012-04-03 09:30:00,37.97,38.05,37.88,37.99,63800.0,35.5843,35.6593,35.5,35.6031,63800.0
2012-04-03 10:00:00,37.97,38.08,37.83,38.05,41000.0,35.5843,35.6874,35.4531,35.6593,41000.0
2012-04-03 10:30:00,38.08,38.13,38.07,38.1,13000.0,35.6874,35.7343,35.678,35.7062,13000.0
2012-04-03 11:00:00,38.1,38.1,37.91,37.98,32400.0,35.7062,35.7062,35.5281,35.5937,32400.0
2012-04-03 11:30:00,37.94,37.94,37.76,37.8,38800.0,35.5562,35.5562,35.3875,35.425,38800.0
2012-04-03 12:00:00,37.8,37.8,37.59,37.65,48000.0,35.425,35.425,35.2282,35.2844,48000.0
2012-04-03 12:30:00,37.66,37.66,37.56,37.6,17600.0,35.2938,35.2938,35.2001,35.2376,17600.0
2012-04-03 13:00:00,37.58,37.59,37.48,37.48,31800.0,35.2188,35.2282,35.1251,35.1251,31800.0
2012-04-03 13:30:00,37.54,37.72,37.52,37.66,27800.0,35.1813,35.35,35.1626,35.2938,27800.0
2012-04-03 14:00:00,37.66,37.66,37.37,37.42,48400.0,35.2938,35.2938,35.022,35.0689,48400.0
2012-04-03 14:30:00,37.43,37.57,37.38,37.54,34200.0,35.0783,35.2095,35.0314,35.1813,34200.0
2012-04-03 15:00:00,37.54,37.66,37.5,37.52,60800.0,35.1813,35.2938,35.1439,35.1626,60800.0
2012-04-03 15:30:00,37.52,37.8,37.52,37.78,88600.0,35.1626,35.425,35.1626,35.4063,88600.0
2012-04-04 09:30:00,37.37,37.57,37.37,37.55,53400.0,35.022,35.2095,35.022,35.1907,53400.0
2012-04-04 10:00:00,37.6,37.65,37.23,37.26,41400.0,35.2376,35.2844,34.8908,34.9189,41400.0
2012-04-04 10:30:00,37.29,37.33,37.06,37.1,11400.0,34.9471,34.9845,34.7315,34.769,11400.0
2012-04-04 11:00:00,37.11,37.2,37.09,37.18,14200.0,34.7784,34.8627,34.7596,34.844,14200.0
2012-04-04 11:30:00,37.16,37.35,37.16,37.32,14400.0,34.8252,35.0033,34.8252,34.9752,14400.0
2012-04-04 12:00:00,37.31,37.44,37.24,37.44,41600.0,34.9658,35.0876,34.9002,35.0876,41600.0
2012-04-04 12:30:00,37.44,37.47,37.33,37.37,10600.0,35.0876,35.1157,34.9845,35.022,10600.0
2012-04-04 13:00:00,37.36,37.39,37.3,37.32,31200.0,35.0127,35.0408,34.9564,34.9752,31200.0
2012-04-04 13:30:00,37.32,37.38,37.3,37.35,38000.0,34.9752,35.0314,34.9564,35.0033,38000.0
2012-04-04 14:00:00,37.37,37.38,37.29,37.31,40000.0,35.022,35.0314,34.9471,34.9658,40000.0
2012-04-04 14:30:00,37.29,37.41,37.29,37.36,56800.0,34.9471,35.0595,34.9471,35.0127,56800.0
2012-04-04 15:00:00,37.35,37.38,37.29,37.34,42200.0,35.0033,35.0314,34.9471,34.9939,42200.0
2012-04-04 15:30:00,37.35,37.37,37.29,37.3,128400.0,35.0033,35.022,34.9471,34.9564,128400.0
2012-04-05 09:30:00,37.18,37.66,37.17,37.49,75200.0,34.844,35.2938,34.8346,35.1345,75200.0
2012-04-05 10:00:00,37.41,37.51,37.41,37.45,34800.0,35.0595,35.1532,35.0595,35.097,34800.0
2012-04-05 10:30:00,37.45,37.58,37.42,37.56,43600.0,35.097,35.2188,35.0689,35.2001,43600.0
2012-04-05 11:00:00,37.52,37.57,37.47,37.47,24400.0,35.1626,35.2095,35.1157,35.1157,24400.0
2012-04-05 11:30:00,37.49,37.52,37.42,37.52,23200.0,35.1345,35.1626,35.0689,35.1626,23200.0
2012-04-05 12:00:00,37.52,37.56,37.48,37.52,16400.0,35.1626,35.2001,35.1251,35.1626,16400.0
2012-04-05 12:30:00,37.48,37.57,37.37,37.4,50000.0,35.1251,35.2095,35.022,35.0501,50000.0
2012-04-05 13:00:00,37.42,37.49,37.39,37.44,15600.0,35.0689,35.1345,35.0408,35.0876,15600.0
2012-04-05 13:30:00,37.42,37.45,37.24,37.32,19800.0,35.0689,35.097,34.9002,34.9752,19800.0
2012-04-05 14:00:00,37.33,37.33,37.21,37.3,11000.0,34.9845,34.9845,34.8721,34.9564,11000.0
2012-04-05 14:30:00,37.3,37.35,37.24,37.3,141000.0,34.9564,35.0033,34.9002,34.9564,141000.0
2012-04-05 15:00:00,37.27,37.35,37.17,37.18,92400.0,34.9283,35.0033,34.8346,34.844,92400.0
2012-04-05 15:30:00,37.19,37.23,37.13,37.18,200400.0,34.8533,34.8908,34.7971,34.844,200400.0
2012-04-09 09:30:00,36.66,36.8,36.43,36.74,68800.0,34.3566,34.4878,34.1411,34.4316,68800.0
2012-04-09 10:00:00,36.74,36.91,36.74,36.82,44000.0,34.4316,34.5909,34.4316,34.5066,44000.0
2012-04-09 10:30:00,36.82,36.88,36.81,36.84,12600.0,34.5066,34.5628,34.4972,34.5253,12600.0
2012-04-09 11:00:00,36.84,36.84,36.49,36.51,33400.0,34.5253,34.5253,34.1973,34.2161,33400.0
2012-04-09 11:30:00,36.51,36.56,36.49,36.52,11800.0,34.2161,34.2629,34.1973,34.2254,11800.0
2012-04-09 12:00:00,36.52,36.63,36.49,36.6,29600.0,34.2254,34.3285,34.1973,34.3004,29600.0
2012-04-09 12:30:00,36.6,36.66,36.54,36.58,20200.0,34.3004,34.3566,34.2442,34.2817,20200.0
2012-04-09 13:00:00,36.58,36.67,36.58,36.65,15000.0,34.2817,34.366,34.2817,34.3473,15000.0
2012-04-09 13:30:00,36.66,36.88,36.66,36.88,22400.0,34.3566,34.5628,34.3566,34.5628,22400.0
2012-04-09 14:00:00,36.88,36.94,36.81,36.94,25600.0,34.5628,34.619,34.4972,34.619,25600.0
2012-04-09 14:30:00,36.94,37.04,36.92,36.99,27200.0,34.619,34.7128,34.6003,34.6659,27200.0
2012-04-09 15:00:00,36.99,37.01,36.86,36.86,22800.0,34.6659,34.6846,34.5441,34.5441,22800.0
2012-04-09 15:30:00,36.84,36.89,36.77,36.81,117200.0,34.5253,34.5722,34.4597,34.4972,117200.0
2012-04-10 09:30:00,36.69,36.76,36.42,36.6,60600.0,34.3848,34.4504,34.1317,34.3004,60600.0
2012-04-10 10:00:00,36.63,36.68,36.13,36.27,54800.0,34.3285,34.3754,33.8599,33.9911,54800.0
2012-04-10 10:30:00,36.28,36.28,36.17,36.17,9000.0,34.0005,34.0005,33.8974,33.8974,9000.0
2012-04-10 11:00:00,36.22,36.27,36.08,36.16,16800.0,33.9443,33.9911,33.8131,33.8881,16800.0
2012-04-10 11:30:00,36.11,36.11,35.56,35.67,53400.0,33.8412,33.8412,33.3258,33.4288,53400.0
2012-04-10 12:00:00,35.7,35.7,35.41,35.64,61800.0,33.457,33.457,33.1852,33.4007,61800.0
2012-04-10 12:30:00,35.65,35.8,35.6,35.8,26000.0,33.4101,33.5507,33.3632,33.5507,26000.0
2012-04-10 13:00:00,35.79,35.92,35.5,35.69,31000.0,33.5413,33.6631,33.2695,33.4476,31000.0
2012-04-10 13:30:00,35.67,35.77,35.6,35.63,29800.0,33.4288,33.5226,33.3632,33.3914,29800.0
2012-04-10 14:00:00,35.67,35.7,35.49,35.6,34600.0,33.4288,33.457,33.2601,33.3632,34600.0
2012-04-10 14:30:00,35.6,35.67,35.44,35.6,50600.0,33.3632,33.4288,33.2133,33.3632,50600.0
2012-04-10 15:00:00,35.6,35.62,35.44,35.51,63400.0,33.3632,33.382,33.2133,33.2789,63400.0
2012-04-10 15:30:00,35.48,35.65,35.48,35.55,85200.0,33.2508,33.4101,33.2508,33.3164,85200.0
2012-04-11 09:30:00,36.04,36.07,35.5,35.52,47400.0,33.7756,33.8037,33.2695,33.2883,47400.0
2012-04-11 10:00:00,35.52,35.61,35.38,35.51,68000.0,33.2883,33.3726,33.1571,33.2789,68000.0
2012-04-11 10:30:00,35.52,35.85,35.51,35.73,91400.0,33.2883,33.5975,33.2789,33.4851,91400.0
2012-04-11 11:00:00,35.74,35.75,35.63,35.66,52600.0,33.4944,33.5038,33.3914,33.4195,52600.0
2012-04-11 11:30:00,35.65,35.69,35.63,35.68,30800.0,33.4101,33.4476,33.3914,33.4382,30800.0
2012-04-11 12:00:00,35.68,35.73,35.63,35.73,12400.0,33.4382,33.4851,33.3914,33.4851,12400.0
2012-04-11 12:30:00,35.74,35.78,35.71,35.76,18800.0,33.4944,33.5319,33.4663,33.5132,18800.0
2012-04-11 13:00:00,35.75,35.78,35.68,35.71,27600.0,33.5038,33.5319,33.4382,33.4663,27600.0
2012-04-11 13:30:00,35.73,35.78,35.71,35.74,17600.0,33.4851,33.5319,33.4663,33.4944,17600.0
2012-04-11 14:00:00,35.75,35.77,35.66,35.67,49600.0,33.5038,33.5226,33.4195,33.4288,49600.0
2012-04-11 14:30:00,35.67,35.71,35.62,35.68,57000.0,33.4288,33.4663,33.382,33.4382,57000.0
2012-04-11 15:00:00,35.69,35.71,35.59,35.67,70000.0,33.4476,33.4663,33.3539,33.4288,70000.0
2012-04-11 15:30:00,35.64,35.68,35.52,35.65,135200.0,33.4007,33.4382,33.2883,33.4101,135200.0
2012-04-12 09:30:00,38.22,38.67,37.76,37.93,171000.0,35.8186,36.2403,35.3875,35.5468,171000.0
2012-04-12 10:00:00,37.92,38.09,37.86,37.96,104600.0,35.5375,35.6968,35.4812,35.575,104600.0
2012-04-12 10:30:00,37.99,38.13,37.96,37.97,59200.0,35.6031,35.7343,35.575,35.5843,59200.0
2012-04-12 11:00:00,38.0,38.2,37.96,37.98,58200.0,35.6124,35.7999,35.575,35.5937,58200.0
2012-04-12 11:30:00,37.93,38.02,37.93,37.98,59400.0,35.5468,35.6312,35.5468,35.5937,59400.0
2012-04-12 12:00:00,37.99,38.02,37.93,38.0,114800.0,35.6031,35.6312,35.5468,35.6124,114800.0
2012-04-12 12:30:00,38.01,38.01,37.88,37.88,78000.0,35.6218,35.6218,35.5,35.5,78000.0
2012-04-12 13:00:00,37.92,37.99,37.88,37.96,109800.0,35.5375,35.6031,35.5,35.575,109800.0
2012-04-12 13:30:00,37.96,38.08,37.96,38.01,140200.0,35.575,35.6874,35.575,35.6218,140200.0
2012-04-12 14:00:00,38.01,38.03,37.98,38.01,68200.0,35.6218,35.6406,35.5937,35.6218,68200.0
2012-04-12 14:30:00,38.02,38.4,37.98,38.38,96400.0,35.6312,35.9873,35.5937,35.9686,96400.0
2012-04-12 15:00:00,38.38,38.46,38.18,38.18,97800.0,35.9686,36.0435,35.7811,35.7811,97800.0
2012-04-12 15:30:00,38.18,38.39,38.15,38.17,160200.0,35.7811,35.9779,35.753,35.7718,160200.0
2012-04-13 09:30:00,38.06,38.6,38.06,38.4,186400.0,35.6687,36.1747,35.6687,35.9873,186400.0
2012-04-13 10:00:00,38.38,38.41,38.22,38.27,32600.0,35.9686,35.9967,35.8186,35.8655,32600.0
2012-04-13 10:30:00,38.26,38.31,38.08,38.3,27600.0,35.8561,35.903,35.6874,35.8936,27600.0
2012-04-13 11:00:00,38.3,38.41,38.26,38.4,22400.0,35.8936,35.9967,35.8561,35.9873,22400.0
2012-04-13 11:30:00,38.37,38.58,38.34,38.55,24200.0,35.9592,36.156,35.9311,36.1279,24200.0
2012-04-13 12:00:00,38.57,38.58,38.27,38.27,22000.0,36.1466,36.156,35.8655,35.8655,22000.0
2012-04-13 12:30:00,38.26,38.47,38.26,38.45,49000.0,35.8561,36.0529,35.8561,36.0342,49000.0
2012-04-13 13:00:00,38.45,38.57,38.45,38.56,25600.0,36.0342,36.1466,36.0342,36.1373,25600.0
2012-04-13 13:30:00,38.55,38.6,38.47,38.53,19400.0,36.1279,36.1747,36.0529,36.1091,19400.0
2012-04-13 14:00:00,38.54,38.57,38.47,38.51,45400.0,36.1185,36.1466,36.0529,36.0904,45400.0
2012-04-13 14:30:00,38.51,38.52,38.43,38.48,37200.0,36.0904,36.0998,36.0154,36.0623,37200.0
2012-04-13 15:00:00,38.45,38.5,38.44,38.47,39600.0,36.0342,36.081,36.0248,36.0529,39600.0
2012-04-13 15:30:00,38.47,38.51,38.37,38.44,183200.0,36.0529,36.0904,35.9592,36.0248,183200.0
2012-04-16 09:30:00,38.63,38.82,38.29,38.37,28800.0,36.2029,36.3809,35.8842,35.9592,28800.0
2012-04-16 10:00:00,38.32,38.37,38.08,38.26,87800.0,35.9123,35.9592,35.6874,35.8561,87800.0
2012-04-16 10:30:00,38.25,38.52,38.22,38.47,24600.0,35.8467,36.0998,35.8186,36.0529,24600.0
2012-04-16 11:00:00,38.47,38.54,38.32,38.35,54600.0,36.0529,36.1185,35.9123,35.9405,54600.0
2012-04-16 11:30:00,38.31,38.39,38.24,38.35,53000.0,35.903,35.9779,35.8374,35.9405,53000.0
2012-04-16 12:00:00,38.35,38.49,38.34,38.42,42600.0,35.9405,36.0717,35.9311,36.0061,42600.0
2012-04-16 12:30:00,38.44,38.57,38.38,38.56,42400.0,36.0248,36.1466,35.9686,36.1373,42400.0
2012-04-16 13:00:00,38.59,38.76,38.55,38.72,37800.0,36.1654,36.3247,36.1279,36.2872,37800.0
2012-04-16 13:30:00,38.75,39.01,38.7,38.99,45400.0,36.3153,36.559,36.2685,36.5402,45400.0
2012-04-16 14:00:00,38.99,39.0,38.73,38.77,53600.0,36.5402,36.5496,36.2966,36.3341,53600.0
2012-04-16 14:30:00,38.73,38.8,38.69,38.74,40800.0,36.2966,36.3622,36.2591,36.306,40800.0
2012-04-16 15:00:00,38.74,38.79,38.66,38.73,68000.0,36.306,36.3528,36.231,36.2966,68000.0
2012-04-16 15:30:00,38.72,38.85,38.67,38.81,213200.0,36.2872,36.409,36.2403,36.3716,213200.0
2012-04-17 09:30:00,39.24,39.83,39.12,39.74,237600.0,36.7745,37.3275,36.6621,37.2431,237600.0
2012-04-17 10:00:00,39.7,39.71,39.52,39.59,153200.0,37.2056,37.215,37.0369,37.1025,153200.0
2012-04-17 10:30:00,39.59,39.77,39.59,39.67,106400.0,37.1025,37.2712,37.1025,37.1775,106400.0
2012-04-17 11:00:00,39.66,39.92,39.66,39.71,71400.0,37.1681,37.4118,37.1681,37.215,71400.0
2012-04-17 11:30:00,39.73,39.74,39.61,39.63,53200.0,37.2337,37.2431,37.1213,37.14,53200.0
2012-04-17 12:00:00,39.63,39.71,39.58,39.69,86400.0,37.14,37.215,37.0932,37.1963,86400.0
2012-04-17 12:30:00,39.7,39.72,39.52,39.52,54000.0,37.2056,37.2244,37.0369,37.0369,54000.0
2012-04-17 13:00:00,39.52,39.66,39.51,39.65,46400.0,37.0369,37.1681,37.0276,37.1588,46400.0
2012-04-17 13:30:00,39.65,39.74,39.55,39.72,79600.0,37.1588,37.2431,37.0651,37.2244,79600.0
2012-04-17 14:00:00,39.74,39.77,39.6,39.72,133200.0,37.2431,37.2712,37.1119,37.2244,133200.0
2012-04-17 14:30:00,39.73,39.77,39.46,39.54,45200.0,37.2337,37.2712,36.9807,37.0557,45200.0
2012-04-17 15:00:00,39.51,39.7,39.51,39.7,53600.0,37.0276,37.2056,37.0276,37.2056,53600.0
2012-04-17 15:30:00,39.69,39.7,39.5,39.59,218600.0,37.1963,37.2056,37.0182,37.1025,218600.0
2012-04-18 09:30:00,39.4,39.78,39.1,39.74,62800.0,36.9245,37.2806,36.6433,37.2431,62800.0
2012-04-18 10:00:00,39.76,39.83,39.65,39.8,77200.0,37.2619,37.3275,37.1588,37.2993,77200.0
2012-04-18 10:30:00,39.77,39.88,39.7,39.85,88800.0,37.2712,37.3743,37.2056,37.3462,88800.0
2012-04-18 11:00:00,39.87,40.1,39.87,40.06,82200.0,37.365,37.5805,37.365,37.543,82200.0
2012-04-18 11:30:00,40.04,40.12,40.0,40.05,42000.0,37.5243,37.5992,37.4868,37.5336,42000.0
2012-04-18 12:00:00,40.06,40.06,39.82,39.82,27000.0,37.543,37.543,37.3181,37.3181,27000.0
2012-04-18 12:30:00,39.83,39.93,39.77,39.91,53000.0,37.3275,37.4212,37.2712,37.4024,53000.0
2012-04-18 13:00:00,39.89,39.99,39.88,39.97,42200.0,37.3837,37.4774,37.3743,37.4587,42200.0
2012-04-18 13:30:00,39.95,40.02,39.9,39.98,49400.0,37.4399,37.5055,37.3931,37.468,49400.0
2012-04-18 14:00:00,39.99,40.18,39.9,40.18,47800.0,37.4774,37.6555,37.3931,37.6555,47800.0
2012-04-18 14:30:00,40.18,40.43,40.16,40.43,104000.0,37.6555,37.8898,37.6367,37.8898,104000.0
2012-04-18 15:00:00,40.42,40.64,40.4,40.6,248000.0,37.8804,38.0866,37.8617,38.0491,248000.0
2012-04-18 15:30:00,40.61,40.62,40.4,40.47,249800.0,38.0585,38.0678,37.8617,37.9273,249800.0
2012-04-19 09:30:00,40.33,40.66,40.24,40.52,104200.0,37.796,38.1053,37.7117,37.9741,104200.0
2012-04-19 10:00:00,40.48,40.5,39.9,40.08,99400.0,37.9366,37.9554,37.3931,37.5618,99400.0
2012-04-19 10:30:00,40.11,40.69,40.11,40.47,65000.0,37.5899,38.1334,37.5899,37.9273,65000.0
2012-04-19 11:00:00,40.47,40.51,40.23,40.27,70200.0,37.9273,37.9647,37.7023,37.7398,70200.0
2012-04-19 11:30:00,40.3,40.41,40.17,40.31,60600.0,37.7679,37.871,37.6461,37.7773,60600.0
2012-04-19 12:00:00,40.33,40.34,39.93,39.95,36400.0,37.796,37.8054,37.4212,37.4399,36400.0
2012-04-19 12:30:00,39.89,39.98,39.7,39.7,44800.0,37.3837,37.468,37.2056,37.2056,44800.0
2012-04-19 13:00:00,39.69,39.85,39.65,39.77,50800.0,37.1963,37.3462,37.1588,37.2712,50800.0
2012-04-19 13:30:00,39.77,39.83,39.61,39.61,39400.0,37.2712,37.3275,37.1213,37.1213,39400.0
2012-04-19 14:00:00,39.59,39.67,39.42,39.42,56800.0,37.1025,37.1775,36.9432,36.9432,56800.0
2012-04-19 14:30:00,39.43,39.47,39.33,39.47,44800.0,36.9526,36.9901,36.8589,36.9901,44800.0
2012-04-19 15:00:00,39.46,39.52,39.4,39.49,46000.0,36.9807,37.0369,36.9245,37.0088,46000.0
2012-04-19 15:30:00,39.48,39.8,39.45,39.69,105400.0,36.9995,37.2993,36.9713,37.1963,105400.0
2012-04-20 09:30:00,40.04,40.12,39.82,40.0,121600.0,37.5243,37.5992,37.3181,37.4868,121600.0
2012-04-20 10:00:00,39.99,40.15,39.91,39.94,145600.0,37.4774,37.6274,37.4024,37.4306,145600.0
2012-04-20 10:30:00,39.98,40.07,39.85,39.87,202000.0,37.468,37.5524,37.3462,37.365,202000.0
2012-04-20 11:00:00,39.85,40.01,39.83,39.87,51600.0,37.3462,37.4962,37.3275,37.365,51600.0
2012-04-20 11:30:00,39.9,39.99,39.87,39.93,47000.0,37.3931,37.4774,37.365,37.4212,47000.0
2012-04-20 12:00:00,39.93,39.99,39.9,39.93,35200.0,37.4212,37.4774,37.3931,37.4212,35200.0
2012-04-20 12:30:00,39.93,39.99,39.83,39.84,41000.0,37.4212,37.4774,37.3275,37.3368,41000.0
2012-04-20 13:00:00,39.83,40.01,39.8,39.98,31000.0,37.3275,37.4962,37.2993,37.468,31000.0
2012-04-20 13:30:00,39.96,39.97,39.77,39.87,60600.0,37.4493,37.4587,37.2712,37.365,60600.0
2012-04-20 14:00:00,39.87,40.11,39.82,40.09,26800.0,37.365,37.5899,37.3181,37.5711,26800.0
2012-04-20 14:30:00,40.09,40.12,39.94,39.99,114600.0,37.5711,37.5992,37.4306,37.4774,114600.0
2012-04-20 15:00:00,40.04,40.05,39.95,40.04,79800.0,37.5243,37.5336,37.4399,37.5243,79800.0
2012-04-20 15:30:00,40.05,40.13,39.96,39.96,80800.0,37.5336,37.6086,37.4493,37.4493,80800.0
2012-04-23 09:30:00,39.27,39.33,38.97,39.05,89800.0,36.8026,36.8589,36.5215,36.5965,89800.0
2012-04-23 10:00:00,39.0,39.17,38.91,39.1,52800.0,36.5496,36.7089,36.4653,36.6433,52800.0
2012-04-23 10:30:00,39.1,39.13,38.99,39.06,59000.0,36.6433,36.6714,36.5402,36.6058,59000.0
2012-04-23 11:00:00,39.05,39.18,39.04,39.1,42400.0,36.5965,36.7183,36.5871,36.6433,42400.0
2012-04-23 11:30:00,39.06,39.09,38.93,39.01,63000.0,36.6058,36.634,36.484,36.559,63000.0
2012-04-23 12:00:00,39.04,39.09,38.99,39.05,24600.0,36.5871,36.634,36.5402,36.5965,24600.0
2012-04-23 12:30:00,39.03,39.06,38.98,38.98,19600.0,36.5777,36.6058,36.5309,36.5309,19600.0
2012-04-23 13:00:00,38.98,39.21,38.96,39.09,41400.0,36.5309,36.7464,36.5121,36.634,41400.0
2012-04-23 13:30:00,39.1,39.17,39.06,39.12,33200.0,36.6433,36.7089,36.6058,36.6621,33200.0
2012-04-23 14:00:00,39.1,39.38,39.06,39.27,58200.0,36.6433,36.9057,36.6058,36.8026,58200.0
2012-04-23 14:30:00,39.29,39.42,39.2,39.26,39800.0,36.8214,36.9432,36.737,36.7933,39800.0
2012-04-23 15:00:00,39.26,39.4,39.23,39.4,48400.0,36.7933,36.9245,36.7652,36.9245,48400.0
2012-04-23 15:30:00,39.4,39.56,39.38,39.49,97600.0,36.9245,37.0744,36.9057,37.0088,97600.0
2012-04-24 09:30:00,39.65,41.45,39.65,39.84,233200.0,37.1588,38.8457,37.1588,37.3368,233200.0
2012-04-24 10:00:00,39.83,40.0,39.65,39.68,99000.0,37.3275,37.4868,37.1588,37.1869,99000.0
2012-04-24 10:30:00,39.69,39.77,39.2,39.55,99400.0,37.1963,37.2712,36.737,37.0651,99400.0
2012-04-24 11:00:00,39.56,39.82,39.47,39.49,67000.0,37.0744,37.3181,36.9901,37.0088,67000.0
2012-04-24 11:30:00,39.5,39.52,39.38,39.45,32000.0,37.0182,37.0369,36.9057,36.9713,32000.0
2012-04-24 12:00:00,39.48,39.49,39.35,39.45,31000.0,36.9995,37.0088,36.8776,36.9713,31000.0
2012-04-24 12:30:00,39.46,39.47,39.29,39.29,35200.0,36.9807,36.9901,36.8214,36.8214,35200.0
2012-04-24 13:00:00,39.29,39.45,39.28,39.37,46400.0,36.8214,36.9713,36.812,36.8964,46400.0
2012-04-24 13:30:00,39.36,39.45,39.29,39.29,61400.0,36.887,36.9713,36.8214,36.8214,61400.0
2012-04-24 14:00:00,39.31,39.35,39.02,39.1,84000.0,36.8401,36.8776,36.5684,36.6433,84000.0
2012-04-24 14:30:00,39.08,39.4,38.99,39.33,59600.0,36.6246,36.9245,36.5402,36.8589,59600.0
2012-04-24 15:00:00,39.32,39.33,39.02,39.24,93000.0,36.8495,36.8589,36.5684,36.7745,93000.0
2012-04-24 15:30:00,39.25,39.36,39.2,39.35,163800.0,36.7839,36.887,36.737,36.8776,163800.0
2012-04-25 09:30:00,38.94,38.95,38.13,38.7,212800.0,36.4934,36.5028,35.7343,36.2685,212800.0
2012-04-25 10:00:00,38.66,39.13,38.66,38.93,97600.0,36.231,36.6714,36.231,36.484,97600.0
2012-04-25 10:30:00,38.94,39.16,38.94,39.1,170800.0,36.4934,36.6996,36.4934,36.6433,170800.0
2012-04-25 11:00:00,39.09,39.15,38.92,38.97,78000.0,36.634,36.6902,36.4746,36.5215,78000.0
2012-04-25 11:30:00,38.99,39.01,38.87,38.97,41600.0,36.5402,36.559,36.4278,36.5215,41600.0
2012-04-25 12:00:00,38.98,39.02,38.93,39.02,54400.0,36.5309,36.5684,36.484,36.5684,54400.0
2012-04-25 12:30:00,39.0,39.0,38.71,38.94,47200.0,36.5496,36.5496,36.2778,36.4934,47200.0
2012-04-25 13:00:00,38.96,38.98,38.8,38.92,33000.0,36.5121,36.5309,36.3622,36.4746,33000.0
2012-04-25 13:30:00,38.92,38.98,38.89,38.96,88400.0,36.4746,36.5309,36.4465,36.5121,88400.0
2012-04-25 14:00:00,38.95,38.99,38.86,38.9,69800.0,36.5028,36.5402,36.4184,36.4559,69800.0
2012-04-25 14:30:00,38.9,38.94,38.67,38.82,89400.0,36.4559,36.4934,36.2403,36.3809,89400.0
2012-04-25 15:00:00,38.83,38.94,38.8,38.9,71800.0,36.3903,36.4934,36.3622,36.4559,71800.0
2012-04-25 15:30:00,38.88,39.09,38.88,39.06,129800.0,36.4372,36.634,36.4372,36.6058,129800.0
2012-04-26 09:30:00,38.1,39.1,38.1,38.95,95600.0,35.7062,36.6433,35.7062,36.5028,95600.0
2012-04-26 10:00:00,38.98,39.16,38.86,39.07,115400.0,36.5309,36.6996,36.4184,36.6152,115400.0
2012-04-26 10:30:00,39.03,39.25,39.0,39.14,37200.0,36.5777,36.7839,36.5496,36.6808,37200.0
2012-04-26 11:00:00,39.17,39.31,39.14,39.27,17600.0,36.7089,36.8401,36.6808,36.8026,17600.0
2012-04-26 11:30:00,39.28,39.31,39.05,39.09,29400.0,36.812,36.8401,36.5965,36.634,29400.0
2012-04-26 12:00:00,39.09,39.22,39.06,39.12,58000.0,36.634,36.7558,36.6058,36.6621,58000.0
2012-04-26 12:30:00,39.14,39.18,39.1,39.18,18800.0,36.6808,36.7183,36.6433,36.7183,18800.0
2012-04-26 13:00:00,39.18,39.35,39.17,39.32,21000.0,36.7183,36.8776,36.7089,36.8495,21000.0
2012-04-26 13:30:00,39.33,39.43,39.26,39.43,18800.0,36.8589,36.9526,36.7933,36.9526,18800.0
2012-04-26 14:00:00,39.44,39.48,39.37,39.38,46400.0,36.962,36.9995,36.8964,36.9057,46400.0
2012-04-26 14:30:00,39.38,39.43,39.31,39.35,23800.0,36.9057,36.9526,36.8401,36.8776,23800.0
2012-04-26 15:00:00,39.33,39.44,39.27,39.38,46400.0,36.8589,36.962,36.8026,36.9057,46400.0
2012-04-26 15:30:00,39.38,39.39,39.24,39.27,146800.0,36.9057,36.9151,36.7745,36.8026,146800.0
2012-04-27 09:30:00,39.5,39.58,39.32,39.55,33000.0,37.0182,37.0932,36.8495,37.0651,33000.0
2012-04-27 10:00:00,39.55,39.55,39.28,39.47,25400.0,37.0651,37.0651,36.812,36.9901,25400.0
2012-04-27 10:30:00,39.44,39.74,39.42,39.7,21600.0,36.962,37.2431,36.9432,37.2056,21600.0
2012-04-27 11:00:00,39.74,39.79,39.73,39.73,17600.0,37.2431,37.29,37.2337,37.2337,17600.0
2012-04-27 11:30:00,39.74,39.83,39.74,39.77,34800.0,37.2431,37.3275,37.2431,37.2712,34800.0
2012-04-27 12:00:00,39.77,39.81,39.73,39.79,19400.0,37.2712,37.3087,37.2337,37.29,19400.0
2012-04-27 12:30:00,39.77,39.79,39.7,39.73,47000.0,37.2712,37.29,37.2056,37.2337,47000.0
2012-04-27 13:00:00,39.73,39.77,39.7,39.74,34200.0,37.2337,37.2712,37.2056,37.2431,34200.0
2012-04-27 13:30:00,39.76,39.88,39.73,39.77,20600.0,37.2619,37.3743,37.2337,37.2712,20600.0
2012-04-27 14:00:00,39.77,39.79,39.67,39.67,19000.0,37.2712,37.29,37.1775,37.1775,19000.0
2012-04-27 14:30:00,39.66,39.73,39.62,39.7,100600.0,37.1681,37.2337,37.1307,37.2056,100600.0
2012-04-27 15:00:00,39.7,39.74,39.61,39.68,72400.0,37.2056,37.2431,37.1213,37.1869,72400.0
2012-04-27 15:30:00,39.68,39.72,39.6,39.63,101400.0,37.1869,37.2244,37.1119,37.14,101400.0
2012-04-30 09:30:00,39.49,39.58,38.89,38.9,68200.0,37.0088,37.0932,36.4465,36.4559,68200.0
2012-04-30 10:00:00,38.9,39.01,38.81,39.0,50000.0,36.4559,36.559,36.3716,36.5496,50000.0
2012-04-30 10:30:00,38.97,38.99,38.86,38.92,26200.0,36.5215,36.5402,36.4184,36.4746,26200.0
2012-04-30 11:00:00,38.9,38.96,38.84,38.86,23000.0,36.4559,36.5121,36.3997,36.4184,23000.0
2012-04-30 11:30:00,38.85,38.95,38.75,38.95,16600.0,36.409,36.5028,36.3153,36.5028,16600.0
2012-04-30 12:00:00,38.91,38.96,38.8,38.93,14000.0,36.4653,36.5121,36.3622,36.484,14000.0
2012-04-30 12:30:00,38.94,39.04,38.9,39.02,16800.0,36.4934,36.5871,36.4559,36.5684,16800.0
2012-04-30 13:00:00,39.0,39.02,38.93,38.96,9200.0,36.5496,36.5684,36.484,36.5121,9200.0
2012-04-30 13:30:00,38.96,38.96,38.9,38.91,12800.0,36.5121,36.5121,36.4559,36.4653,12800.0
2012-04-30 14:00:00,38.91,38.93,38.7,38.72,32200.0,36.4653,36.484,36.2685,36.2872,32200.0
2012-04-30 14:30:00,38.72,38.76,38.65,38.65,46800.0,36.2872,36.3247,36.2216,36.2216,46800.0
2012-04-30 15:00:00,38.66,38.93,38.64,38.93,50400.0,36.231,36.484,36.2122,36.484,50400.0
2012-04-30 15:30:00,38.92,39.04,38.84,38.89,77000.0,36.4746,36.5871,36.3997,36.4465,77000.0
2012-05-01 09:30:00,38.9,39.07,38.57,38.59,69800.0,36.4559,36.6152,36.1466,36.1654,69800.0
2012-05-01 10:00:00,38.63,39.21,38.57,39.21,124600.0,36.2029,36.7464,36.1466,36.7464,124600.0
2012-05-01 10:30:00,39.21,39.37,39.12,39.24,45800.0,36.7464,36.8964,36.6621,36.7745,45800.0
2012-05-01 11:00:00,39.24,39.34,39.17,39.24,29000.0,36.7745,36.8683,36.7089,36.7745,29000.0
2012-05-01 11:30:00,39.25,39.48,39.18,39.35,45200.0,36.7839,36.9995,36.7183,36.8776,45200.0
2012-05-01 12:00:00,39.37,39.38,39.26,39.33,22800.0,36.8964,36.9057,36.7933,36.8589,22800.0
2012-05-01 12:30:00,39.34,39.37,39.12,39.21,69800.0,36.8683,36.8964,36.6621,36.7464,69800.0
2012-05-01 13:00:00,39.21,39.23,39.03,39.06,40200.0,36.7464,36.7652,36.5777,36.6058,40200.0
2012-05-01 13:30:00,39.08,39.17,38.99,39.04,43000.0,36.6246,36.7089,36.5402,36.5871,43000.0
2012-05-01 14:00:00,39.05,39.16,38.96,39.02,30400.0,36.5965,36.6996,36.5121,36.5684,30400.0
2012-05-01 14:30:00,38.99,39.1,38.98,39.01,70000.0,36.5402,36.6433,36.5309,36.559,70000.0
2012-05-01 15:00:00,39.02,39.05,38.94,38.98,37000.0,36.5684,36.5965,36.4934,36.5309,37000.0
2012-05-01 15:30:00,38.98,39.0,38.74,38.77,92800.0,36.5309,36.5496,36.306,36.3341,92800.0
2012-05-02 09:30:00,38.54,38.75,38.43,38.71,39800.0,36.1185,36.3153,36.0154,36.2778,39800.0
2012-05-02 10:00:00,38.74,38.82,38.58,38.65,80000.0,36.306,36.3809,36.156,36.2216,80000.0
2012-05-02 10:30:00,38.63,38.9,38.61,38.9,51200.0,36.2029,36.4559,36.1841,36.4559,51200.0
2012-05-02 11:00:00,38.88,38.98,38.76,38.97,79200.0,36.4372,36.5309,36.3247,36.5215,79200.0
2012-05-02 11:30:00,38.94,38.99,38.8,38.85,44400.0,36.4934,36.5402,36.3622,36.409,44400.0
2012-05-02 12:00:00,38.83,39.07,38.83,39.02,23000.0,36.3903,36.6152,36.3903,36.5684,23000.0
2012-05-02 12:30:00,39.0,39.03,38.9,38.99,24000.0,36.5496,36.5777,36.4559,36.5402,24000.0
2012-05-02 13:00:00,38.99,39.05,38.97,38.99,23400.0,36.5402,36.5965,36.5215,36.5402,23400.0
2012-05-02 13:30:00,38.99,39.11,38.99,39.07,42000.0,36.5402,36.6527,36.5402,36.6152,42000.0
2012-05-02 14:00:00,39.06,39.25,39.02,39.25,36400.0,36.6058,36.7839,36.5684,36.7839,36400.0
2012-05-02 14:30:00,39.23,39.33,39.22,39.29,128600.0,36.7652,36.8589,36.7558,36.8214,128600.0
2012-05-02 15:00:00,39.28,39.29,39.18,39.24,209600.0,36.812,36.8214,36.7183,36.7745,209600.0
2012-05-02 15:30:00,39.24,39.29,39.2,39.23,201000.0,36.7745,36.8214,36.737,36.7652,201000.0
2012-05-03 09:30:00,39.27,39.44,39.2,39.42,16800.0,36.8026,36.962,36.737,36.9432,16800.0
2012-05-03 10:00:00,39.35,39.35,39.04,39.17,60600.0,36.8776,36.8776,36.5871,36.7089,60600.0
2012-05-03 10:30:00,39.13,39.58,39.13,39.56,48800.0,36.6714,37.0932,36.6714,37.0744,48800.0
2012-05-03 11:00:00,39.59,39.6,39.44,39.44,43600.0,37.1025,37.1119,36.962,36.962,43600.0
2012-05-03 11:30:00,39.44,39.47,39.19,39.27,55800.0,36.962,36.9901,36.7277,36.8026,55800.0
2012-05-03 12:00:00,39.27,39.32,39.2,39.27,59200.0,36.8026,36.8495,36.737,36.8026,59200.0
2012-05-03 12:30:00,39.25,39.29,39.21,39.24,58400.0,36.7839,36.8214,36.7464,36.7745,58400.0
2012-05-03 13:00:00,39.24,39.45,39.2,39.27,77800.0,36.7745,36.9713,36.737,36.8026,77800.0
2012-05-03 13:30:00,39.27,39.32,39.19,39.24,76800.0,36.8026,36.8495,36.7277,36.7745,76800.0
2012-05-03 14:00:00,39.24,39.32,39.14,39.28,62800.0,36.7745,36.8495,36.6808,36.812,62800.0
2012-05-03 14:30:00,39.27,39.3,39.22,39.24,93400.0,36.8026,36.8308,36.7558,36.7745,93400.0
2012-05-03 15:00:00,39.24,39.43,39.24,39.3,72800.0,36.7745,36.9526,36.7745,36.8308,72800.0
2012-05-03 15:30:00,39.3,39.44,39.3,39.33,155400.0,36.8308,36.962,36.8308,36.8589,155400.0
2012-05-04 09:30:00,38.95,38.95,38.47,38.57,67400.0,36.5028,36.5028,36.0529,36.1466,67400.0
2012-05-04 10:00:00,38.59,38.6,38.23,38.31,42000.0,36.1654,36.1747,35.828,35.903,42000.0
2012-05-04 10:30:00,38.3,38.42,38.15,38.4,22800.0,35.8936,36.0061,35.753,35.9873,22800.0
2012-05-04 11:00:00,38.4,38.4,38.17,38.22,28600.0,35.9873,35.9873,35.7718,35.8186,28600.0
2012-05-04 11:30:00,38.21,38.28,38.16,38.25,82200.0,35.8093,35.8749,35.7624,35.8467,82200.0
2012-05-04 12:00:00,38.25,38.27,38.18,38.27,35600.0,35.8467,35.8655,35.7811,35.8655,35600.0
2012-05-04 12:30:00,38.22,38.32,38.15,38.23,42200.0,35.8186,35.9123,35.753,35.828,42200.0
2012-05-04 13:00:00,38.23,38.36,38.23,38.29,34600.0,35.828,35.9498,35.828,35.8842,34600.0
2012-05-04 13:30:00,38.32,38.39,38.31,38.37,24400.0,35.9123,35.9779,35.903,35.9592,24400.0
2012-05-04 14:00:00,38.37,38.46,38.32,38.46,43800.0,35.9592,36.0435,35.9123,36.0435,43800.0
2012-05-04 14:30:00,38.46,38.6,38.43,38.57,96800.0,36.0435,36.1747,36.0154,36.1466,96800.0
2012-05-04 15:00:00,38.55,38.57,38.38,38.57,91000.0,36.1279,36.1466,35.9686,36.1466,91000.0
2012-05-04 15:30:00,38.57,38.67,38.49,38.56,165200.0,36.1466,36.2403,36.0717,36.1373,165200.0
2012-05-07 09:30:00,38.4,38.48,38.09,38.28,72800.0,35.9873,36.0623,35.6968,35.8749,72800.0
2012-05-07 10:00:00,38.28,38.33,38.07,38.07,77600.0,35.8749,35.9217,35.678,35.678,77600.0
2012-05-07 10:30:00,38.11,38.12,37.9,37.94,35600.0,35.7155,35.7249,35.5187,35.5562,35600.0
2012-05-07 11:00:00,37.96,38.08,37.95,38.06,36000.0,35.575,35.6874,35.5656,35.6687,36000.0
2012-05-07 11:30:00,38.06,38.13,38.02,38.1,18400.0,35.6687,35.7343,35.6312,35.7062,18400.0
2012-05-07 12:00:00,38.1,38.13,38.07,38.12,24400.0,35.7062,35.7343,35.678,35.7249,24400.0
2012-05-07 12:30:00,38.12,38.23,38.12,38.2,76000.0,35.7249,35.828,35.7249,35.7999,76000.0
2012-05-07 13:00:00,38.21,38.31,38.1,38.18,34200.0,35.8093,35.903,35.7062,35.7811,34200.0
2012-05-07 13:30:00,38.18,38.37,38.13,38.34,95400.0,35.7811,35.9592,35.7343,35.9311,95400.0
2012-05-07 14:00:00,38.35,38.38,38.22,38.22,30000.0,35.9405,35.9686,35.8186,35.8186,30000.0
2012-05-07 14:30:00,38.22,38.29,38.15,38.23,30200.0,35.8186,35.8842,35.753,35.828,30200.0
2012-05-07 15:00:00,38.23,38.23,38.1,38.13,37400.0,35.828,35.828,35.7062,35.7343,37400.0
2012-05-07 15:30:00,38.13,38.16,38.05,38.11,97000.0,35.7343,35.7624,35.6593,35.7155,97000.0
2012-05-08 09:30:00,37.96,37.98,37.6,37.67,44200.0,35.575,35.5937,35.2376,35.3032,44200.0
2012-05-08 10:00:00,37.65,37.7,37.5,37.64,45200.0,35.2844,35.3313,35.1439,35.2751,45200.0
2012-05-08 10:30:00,37.57,37.57,37.32,37.4,37400.0,35.2095,35.2095,34.9752,35.0501,37400.0
2012-05-08 11:00:00,37.38,37.44,37.1,37.38,44200.0,35.0314,35.0876,34.769,35.0314,44200.0
2012-05-08 11:30:00,37.37,37.7,37.31,37.62,45200.0,35.022,35.3313,34.9658,35.2563,45200.0
2012-05-08 12:00:00,37.62,37.66,37.44,37.48,25200.0,35.2563,35.2938,35.0876,35.1251,25200.0
2012-05-08 12:30:00,37.42,37.52,37.35,37.38,25600.0,35.0689,35.1626,35.0033,35.0314,25600.0
2012-05-08 13:00:00,37.37,37.42,37.23,37.42,57400.0,35.022,35.0689,34.8908,35.0689,57400.0
2012-05-08 13:30:00,37.43,37.55,37.41,37.53,21400.0,35.0783,35.1907,35.0595,35.172,21400.0
2012-05-08 14:00:00,37.53,37.55,37.34,37.38,64000.0,35.172,35.1907,34.9939,35.0314,64000.0
2012-05-08 14:30:00,37.38,37.77,37.36,37.73,97600.0,35.0314,35.3969,35.0127,35.3594,97600.0
2012-05-08 15:00:00,37.72,37.94,37.63,37.88,101400.0,35.35,35.5562,35.2657,35.5,101400.0
2012-05-08 15:30:00,37.86,37.96,37.7,37.9,154600.0,35.4812,35.575,35.3313,35.5187,154600.0
2012-05-09 09:30:00,37.39,37.47,37.28,37.45,26000.0,35.0408,35.1157,34.9377,35.097,26000.0
2012-05-09 10:00:00,37.52,37.64,37.26,37.26,30800.0,35.1626,35.2751,34.9189,34.9189,30800.0
2012-05-09 10:30:00,37.31,37.62,37.31,37.52,10400.0,34.9658,35.2563,34.9658,35.1626,10400.0
2012-05-09 11:00:00,37.51,37.74,37.47,37.72,73400.0,35.1532,35.3688,35.1157,35.35,73400.0
2012-05-09 11:30:00,37.73,37.91,37.7,37.84,67000.0,35.3594,35.5281,35.3313,35.4625,67000.0
2012-05-09 12:00:00,37.83,37.84,37.6,37.65,20800.0,35.4531,35.4625,35.2376,35.2844,20800.0
2012-05-09 12:30:00,37.6,37.6,37.39,37.48,29000.0,35.2376,35.2376,35.0408,35.1251,29000.0
2012-05-09 13:00:00,37.53,37.64,37.53,37.58,60400.0,35.172,35.2751,35.172,35.2188,60400.0
2012-05-09 13:30:00,37.6,37.68,37.56,37.56,54200.0,35.2376,35.3126,35.2001,35.2001,54200.0
2012-05-09 14:00:00,37.59,37.59,37.47,37.49,39200.0,35.2282,35.2282,35.1157,35.1345,39200.0
2012-05-09 14:30:00,37.54,37.56,37.26,37.27,42000.0,35.1813,35.2001,34.9189,34.9283,42000.0
2012-05-09 15:00:00,37.26,37.41,37.23,37.31,48600.0,34.9189,35.0595,34.8908,34.9658,48600.0
2012-05-09 15:30:00,37.33,37.47,37.25,37.29,163800.0,34.9845,35.1157,34.9096,34.9471,163800.0
2012-05-10 09:30:00,37.52,37.8,37.42,37.57,37200.0,35.1626,35.425,35.0689,35.2095,37200.0
2012-05-10 10:00:00,37.58,37.63,37.23,37.24,37800.0,35.2188,35.2657,34.8908,34.9002,37800.0
2012-05-10 10:30:00,37.26,37.4,37.1,37.15,29000.0,34.9189,35.0501,34.769,34.8159,29000.0
2012-05-10 11:00:00,37.13,37.13,36.91,37.11,66200.0,34.7971,34.7971,34.5909,34.7784,66200.0
2012-05-10 11:30:00,37.13,37.13,36.87,36.89,49200.0,34.7971,34.7971,34.5534,34.5722,49200.0
2012-05-10 12:00:00,36.89,37.07,36.82,37.01,45400.0,34.5722,34.7409,34.5066,34.6846,45400.0
2012-05-10 12:30:00,37.01,37.1,37.0,37.1,45400.0,34.6846,34.769,34.6753,34.769,45400.0
2012-05-10 13:00:00,37.11,37.13,36.94,36.94,60400.0,34.7784,34.7971,34.619,34.619,60400.0
2012-05-10 13:30:00,36.99,37.04,36.79,36.87,67000.0,34.6659,34.7128,34.4785,34.5534,67000.0
2012-05-10 14:00:00,36.89,36.92,36.7,36.71,119800.0,34.5722,34.6003,34.3941,34.4035,119800.0
2012-05-10 14:30:00,36.72,36.79,36.63,36.77,87600.0,34.4129,34.4785,34.3285,34.4597,87600.0
2012-05-10 15:00:00,36.76,36.78,36.69,36.75,102400.0,34.4504,34.4691,34.3848,34.441,102400.0
2012-05-10 15:30:00,36.74,36.79,36.54,36.68,162400.0,34.4316,34.4785,34.2442,34.3754,162400.0
2012-05-11 09:30:00,36.34,36.66,36.27,36.55,95400.0,34.0567,34.3566,33.9911,34.2535,95400.0
2012-05-11 10:00:00,36.58,36.99,36.58,36.88,48400.0,34.2817,34.6659,34.2817,34.5628,48400.0
2012-05-11 10:30:00,36.9,37.08,36.83,36.88,53200.0,34.5816,34.7502,34.516,34.5628,53200.0
2012-05-11 11:00:00,36.9,36.98,36.83,36.85,40600.0,34.5816,34.6565,34.516,34.5347,40600.0
2012-05-11 11:30:00,36.89,36.98,36.84,36.91,60800.0,34.5722,34.6565,34.5253,34.5909,60800.0
2012-05-11 12:00:00,36.91,37.07,36.9,37.05,47200.0,34.5909,34.7409,34.5816,34.7221,47200.0
2012-05-11 12:30:00,37.05,37.29,37.05,37.27,59400.0,34.7221,34.9471,34.7221,34.9283,59400.0
2012-05-11 13:00:00,37.26,37.31,37.18,37.22,77000.0,34.9189,34.9658,34.844,34.8815,77000.0
2012-05-11 13:30:00,37.2,37.38,37.2,37.33,30600.0,34.8627,35.0314,34.8627,34.9845,30600.0
2012-05-11 14:00:00,37.35,37.37,37.22,37.34,58400.0,35.0033,35.022,34.8815,34.9939,58400.0
2012-05-11 14:30:00,37.33,37.44,37.31,37.36,88800.0,34.9845,35.0876,34.9658,35.0127,88800.0
2012-05-11 15:00:00,37.35,37.35,37.07,37.18,59800.0,35.0033,35.0033,34.7409,34.844,59800.0
2012-05-11 15:30:00,37.16,37.19,36.9,37.04,104600.0,34.8252,34.8533,34.5816,34.7128,104600.0
2012-05-14 09:30:00,36.56,36.62,36.2,36.26,32600.0,34.2629,34.3192,33.9255,33.9818,32600.0
2012-05-14 10:00:00,36.22,36.38,36.16,36.21,24800.0,33.9443,34.0942,33.8881,33.9349,24800.0
2012-05-14 10:30:00,36.21,36.45,36.21,36.34,37000.0,33.9349,34.1598,33.9349,34.0567,37000.0
2012-05-14 11:00:00,36.35,36.55,36.24,36.52,21000.0,34.0661,34.2535,33.963,34.2254,21000.0
2012-05-14 11:30:00,36.52,36.52,36.39,36.51,20600.0,34.2254,34.2254,34.1036,34.2161,20600.0
2012-05-14 12:00:00,36.49,36.66,36.49,36.6,40000.0,34.1973,34.3566,34.1973,34.3004,40000.0
2012-05-14 12:30:00,36.59,36.7,36.58,36.6,17800.0,34.291,34.3941,34.2817,34.3004,17800.0
2012-05-14 13:00:00,36.6,36.7,36.59,36.63,20800.0,34.3004,34.3941,34.291,34.3285,20800.0
2012-05-14 13:30:00,36.63,36.8,36.63,36.71,16200.0,34.3285,34.4878,34.3285,34.4035,16200.0
2012-05-14 14:00:00,36.71,36.76,36.57,36.65,17600.0,34.4035,34.4504,34.2723,34.3473,17600.0
2012-05-14 14:30:00,36.66,36.67,36.54,36.56,27000.0,34.3566,34.366,34.2442,34.2629,27000.0
2012-05-14 15:00:00,36.58,36.58,36.44,36.49,43400.0,34.2817,34.2817,34.1505,34.1973,43400.0
2012-05-14 15:30:00,36.45,36.55,36.3,36.31,85400.0,34.1598,34.2535,34.0193,34.0286,85400.0
2012-05-15 09:30:00,36.32,36.39,36.05,36.1,31600.0,34.0521,34.1177,33.7989,33.8458,31600.0
2012-05-15 10:00:00,36.13,36.42,36.13,36.42,37000.0,33.8739,34.1458,33.8739,34.1458,37000.0
2012-05-15 10:30:00,36.38,36.38,36.16,36.17,10800.0,34.1083,34.1083,33.9021,33.9114,10800.0
2012-05-15 11:00:00,36.14,36.15,35.88,35.97,21200.0,33.8833,33.8927,33.6395,33.7239,21200.0
2012-05-15 11:30:00,35.97,36.5,35.97,36.49,36200.0,33.7239,34.2208,33.7239,34.2114,36200.0
2012-05-15 12:00:00,36.48,36.63,36.46,36.6,61200.0,34.2021,34.3427,34.1833,34.3146,61200.0
2012-05-15 12:30:00,36.58,36.68,36.49,36.5,30400.0,34.2958,34.3896,34.2114,34.2208,30400.0
2012-05-15 13:00:00,36.49,36.7,36.49,36.66,18400.0,34.2114,34.4083,34.2114,34.3708,18400.0
2012-05-15 13:30:00,36.65,36.68,36.52,36.58,48400.0,34.3615,34.3896,34.2396,34.2958,48400.0
2012-05-15 14:00:00,36.6,36.81,36.59,36.77,56400.0,34.3146,34.5115,34.3052,34.474,56400.0
2012-05-15 14:30:00,36.78,36.78,36.62,36.74,100200.0,34.4833,34.4833,34.3333,34.4458,100200.0
2012-05-15 15:00:00,36.75,36.75,36.3,36.3,126400.0,34.4552,34.4552,34.0333,34.0333,126400.0
2012-05-15 15:30:00,36.29,36.38,36.24,36.31,146200.0,34.0239,34.1083,33.9771,34.0427,146200.0
2012-05-16 09:30:00,36.45,36.63,36.29,36.62,40200.0,34.1739,34.3427,34.0239,34.3333,40200.0
2012-05-16 10:00:00,36.6,36.66,36.48,36.59,66000.0,34.3146,34.3708,34.2021,34.3052,66000.0
2012-05-16 10:30:00,36.6,36.73,36.5,36.52,47600.0,34.3146,34.4365,34.2208,34.2396,47600.0
2012-05-16 11:00:00,36.52,36.65,36.42,36.52,50400.0,34.2396,34.3615,34.1458,34.2396,50400.0
2012-05-16 11:30:00,36.47,36.55,36.42,36.55,14000.0,34.1927,34.2677,34.1458,34.2677,14000.0
2012-05-16 12:00:00,36.52,36.55,36.35,36.45,20400.0,34.2396,34.2677,34.0802,34.1739,20400.0
2012-05-16 12:30:00,36.47,36.5,36.35,36.35,27800.0,34.1927,34.2208,34.0802,34.0802,27800.0
2012-05-16 13:00:00,36.35,36.42,36.28,36.36,13600.0,34.0802,34.1458,34.0146,34.0896,13600.0
2012-05-16 13:30:00,36.35,36.35,36.17,36.28,16800.0,34.0802,34.0802,33.9114,34.0146,16800.0
2012-05-16 14:00:00,36.28,36.39,36.09,36.13,50600.0,34.0146,34.1177,33.8364,33.8739,50600.0
2012-05-16 14:30:00,36.15,36.3,36.1,36.23,28000.0,33.8927,34.0333,33.8458,33.9677,28000.0
2012-05-16 15:00:00,36.24,36.26,36.05,36.05,47200.0,33.9771,33.9958,33.7989,33.7989,47200.0
2012-05-16 15:30:00,36.05,36.14,35.97,35.99,79400.0,33.7989,33.8833,33.7239,33.7427,79400.0
2012-05-17 09:30:00,36.17,36.31,35.45,35.49,34600.0,33.9114,34.0427,33.2364,33.2739,34600.0
2012-05-17 10:00:00,35.5,35.63,35.19,35.45,36400.0,33.2833,33.4051,32.9926,33.2364,36400.0
2012-05-17 10:30:00,35.47,35.59,35.35,35.42,37000.0,33.2551,33.3676,33.1426,33.2083,37000.0
2012-05-17 11:00:00,35.4,35.53,35.22,35.22,67000.0,33.1895,33.3114,33.0208,33.0208,67000.0
2012-05-17 11:30:00,35.21,35.24,35.1,35.2,20000.0,33.0114,33.0395,32.9082,33.002,20000.0
2012-05-17 12:00:00,35.17,35.17,34.96,35.07,20600.0,32.9739,32.9739,32.777,32.8801,20600.0
2012-05-17 12:30:00,35.08,35.3,35.07,35.23,27600.0,32.8895,33.0958,32.8801,33.0301,27600.0
2012-05-17 13:00:00,35.27,35.39,35.23,35.23,17600.0,33.0676,33.1801,33.0301,33.0301,17600.0
2012-05-17 13:30:00,35.21,35.21,35.01,35.01,21000.0,33.0114,33.0114,32.8239,32.8239,21000.0
2012-05-17 14:00:00,35.0,35.0,34.77,34.88,36000.0,32.8145,32.8145,32.5988,32.702,36000.0
2012-05-17 14:30:00,34.88,34.89,34.67,34.76,38000.0,32.702,32.7114,32.5051,32.5895,38000.0
2012-05-17 15:00:00,34.76,34.9,34.74,34.85,57800.0,32.5895,32.7207,32.5707,32.6739,57800.0
2012-05-17 15:30:00,34.85,34.85,34.6,34.74,205600.0,32.6739,32.6739,32.4395,32.5707,205600.0
2012-05-18 09:30:00,34.76,34.9,34.64,34.68,44000.0,32.5895,32.7207,32.477,32.5145,44000.0
2012-05-18 10:00:00,34.67,34.84,34.63,34.82,18200.0,32.5051,32.6645,32.4676,32.6457,18200.0
2012-05-18 10:30:00,34.81,35.22,34.81,35.12,17800.0,32.6364,33.0208,32.6364,32.927,17800.0
2012-05-18 11:00:00,35.09,35.11,34.95,34.98,48800.0,32.8989,32.9176,32.7676,32.7957,48800.0
2012-05-18 11:30:00,35.0,35.0,34.43,34.56,29800.0,32.8145,32.8145,32.2801,32.402,29800.0
2012-05-18 12:00:00,34.58,34.87,34.58,34.84,14600.0,32.4207,32.6926,32.4207,32.6645,14600.0
2012-05-18 12:30:00,34.85,34.98,34.84,34.92,17000.0,32.6739,32.7957,32.6645,32.7395,17000.0
2012-05-18 13:00:00,34.88,34.95,34.78,34.82,29000.0,32.702,32.7676,32.6082,32.6457,29000.0
2012-05-18 13:30:00,34.79,34.79,34.7,34.74,16800.0,32.6176,32.6176,32.5332,32.5707,16800.0
2012-05-18 14:00:00,34.74,34.81,34.68,34.79,17200.0,32.5707,32.6364,32.5145,32.6176,17200.0
2012-05-18 14:30:00,34.79,34.79,34.62,34.77,40800.0,32.6176,32.6176,32.4582,32.5988,40800.0
2012-05-18 15:00:00,34.77,34.84,34.62,34.63,48600.0,32.5988,32.6645,32.4582,32.4676,48600.0
2012-05-18 15:30:00,34.65,34.67,34.48,34.52,140800.0,32.4863,32.5051,32.327,32.3645,140800.0
2012-05-21 09:30:00,34.69,34.94,34.49,34.67,30800.0,32.5238,32.7582,32.3363,32.5051,30800.0
2012-05-21 10:00:00,34.65,35.13,34.63,35.12,24200.0,32.4863,32.9364,32.4676,32.927,24200.0
2012-05-21 10:30:00,35.1,35.47,35.1,35.46,24600.0,32.9082,33.2551,32.9082,33.2458,24600.0
2012-05-21 11:00:00,35.44,35.44,35.24,35.24,37800.0,33.227,33.227,33.0395,33.0395,37800.0
2012-05-21 11:30:00,35.25,35.32,35.16,35.27,29400.0,33.0489,33.1145,32.9645,33.0676,29400.0
2012-05-21 12:00:00,35.25,35.73,35.25,35.69,39600.0,33.0489,33.4989,33.0489,33.4614,39600.0
2012-05-21 12:30:00,35.65,35.74,35.5,35.54,25200.0,33.4239,33.5083,33.2833,33.3208,25200.0
2012-05-21 13:00:00,35.54,35.73,35.52,35.66,28800.0,33.3208,33.4989,33.302,33.4333,28800.0
2012-05-21 13:30:00,35.67,35.74,35.6,35.71,45200.0,33.4427,33.5083,33.377,33.4802,45200.0
2012-05-21 14:00:00,35.72,35.77,35.65,35.73,46200.0,33.4895,33.5364,33.4239,33.4989,46200.0
2012-05-21 14:30:00,35.74,35.88,35.72,35.83,61800.0,33.5083,33.6395,33.4895,33.5927,61800.0
2012-05-21 15:00:00,35.84,36.01,35.84,35.99,99400.0,33.602,33.7614,33.602,33.7427,99400.0
2012-05-21 15:30:00,35.99,35.99,35.88,35.92,183600.0,33.7427,33.7427,33.6395,33.677,183600.0
2012-05-22 09:30:00,35.98,36.1,35.84,35.93,42000.0,33.7333,33.8458,33.602,33.6864,42000.0
2012-05-22 10:00:00,35.95,36.58,35.95,36.49,68400.0,33.7052,34.2958,33.7052,34.2114,68400.0
2012-05-22 10:30:00,36.49,36.57,36.38,36.48,54400.0,34.2114,34.2865,34.1083,34.2021,54400.0
2012-05-22 11:00:00,36.51,36.59,36.42,36.52,34400.0,34.2302,34.3052,34.1458,34.2396,34400.0
2012-05-22 11:30:00,36.52,36.54,36.23,36.29,49400.0,34.2396,34.2583,33.9677,34.0239,49400.0
2012-05-22 12:00:00,36.3,36.31,36.06,36.31,27600.0,34.0333,34.0427,33.8083,34.0427,27600.0
2012-05-22 12:30:00,36.31,36.35,36.24,36.32,14200.0,34.0427,34.0802,33.9771,34.0521,14200.0
2012-05-22 13:00:00,36.31,36.41,36.28,36.28,26000.0,34.0427,34.1364,34.0146,34.0146,26000.0
2012-05-22 13:30:00,36.24,36.35,36.2,36.29,34200.0,33.9771,34.0802,33.9396,34.0239,34200.0
2012-05-22 14:00:00,36.32,36.56,36.32,36.48,46400.0,34.0521,34.2771,34.0521,34.2021,46400.0
2012-05-22 14:30:00,36.48,36.57,36.41,36.52,68800.0,34.2021,34.2865,34.1364,34.2396,68800.0
2012-05-22 15:00:00,36.52,36.53,36.3,36.33,62600.0,34.2396,34.2489,34.0333,34.0614,62600.0
2012-05-22 15:30:00,36.33,36.33,36.08,36.32,129000.0,34.0614,34.0614,33.827,34.0521,129000.0
2012-05-23 09:30:00,35.95,36.02,35.74,36.02,25800.0,33.7052,33.7708,33.5083,33.7708,25800.0
2012-05-23 10:00:00,36.04,36.19,35.91,35.99,23600.0,33.7895,33.9302,33.6677,33.7427,23600.0
2012-05-23 10:30:00,35.99,35.99,35.72,35.72,13400.0,33.7427,33.7427,33.4895,33.4895,13400.0
2012-05-23 11:00:00,35.73,35.85,35.64,35.74,12400.0,33.4989,33.6114,33.4145,33.5083,12400.0
2012-05-23 11:30:00,35.76,35.84,35.56,35.6,19800.0,33.527,33.602,33.3395,33.377,19800.0
2012-05-23 12:00:00,35.59,35.74,35.48,35.58,27800.0,33.3676,33.5083,33.2645,33.3583,27800.0
2012-05-23 12:30:00,35.6,35.76,35.59,35.67,16800.0,33.377,33.527,33.3676,33.4427,16800.0
2012-05-23 13:00:00,35.69,35.87,35.66,35.87,13200.0,33.4614,33.6302,33.4333,33.6302,13200.0
2012-05-23 13:30:00,35.87,35.99,35.82,35.97,24400.0,33.6302,33.7427,33.5833,33.7239,24400.0
2012-05-23 14:00:00,35.96,35.96,35.71,35.73,12800.0,33.7145,33.7145,33.4802,33.4989,12800.0
2012-05-23 14:30:00,35.68,36.16,35.68,36.16,36200.0,33.452,33.9021,33.452,33.9021,36200.0
2012-05-23 15:00:00,36.18,36.32,36.08,36.29,59200.0,33.9208,34.0521,33.827,34.0239,59200.0
2012-05-23 15:30:00,36.29,36.62,36.29,36.46,76600.0,34.0239,34.3333,34.0239,34.1833,76600.0
2012-05-24 09:30:00,36.63,36.74,36.35,36.56,31200.0,34.3427,34.4458,34.0802,34.2771,31200.0
2012-05-24 10:00:00,36.54,36.71,36.48,36.67,18200.0,34.2583,34.4177,34.2021,34.3802,18200.0
2012-05-24 10:30:00,36.68,36.82,36.59,36.6,16800.0,34.3896,34.5208,34.3052,34.3146,16800.0
2012-05-24 11:00:00,36.6,36.68,36.52,36.54,13600.0,34.3146,34.3896,34.2396,34.2583,13600.0
2012-05-24 11:30:00,36.54,36.54,36.38,36.4,16000.0,34.2583,34.2583,34.1083,34.1271,16000.0
2012-05-24 12:00:00,36.38,36.4,36.21,36.33,12400.0,34.1083,34.1271,33.9489,34.0614,12400.0
2012-05-24 12:30:00,36.27,36.45,36.27,36.42,8200.0,34.0052,34.1739,34.0052,34.1458,8200.0
2012-05-24 13:00:00,36.43,36.59,36.38,36.44,30600.0,34.1552,34.3052,34.1083,34.1646,30600.0
2012-05-24 13:30:00,36.37,36.42,36.24,36.24,34000.0,34.0989,34.1458,33.9771,33.9771,34000.0
2012-05-24 14:00:00,36.22,36.4,36.19,36.33,32200.0,33.9583,34.1271,33.9302,34.0614,32200.0
2012-05-24 14:30:00,36.34,36.4,36.18,36.21,32800.0,34.0708,34.1271,33.9208,33.9489,32800.0
2012-05-24 15:00:00,36.23,36.54,36.22,36.48,47800.0,33.9677,34.2583,33.9583,34.2021,47800.0
2012-05-24 15:30:00,36.47,36.74,36.44,36.7,91200.0,34.1927,34.4458,34.1646,34.4083,91200.0
2012-05-25 09:30:00,36.63,36.64,36.3,36.37,35600.0,34.3427,34.3521,34.0333,34.0989,35600.0
2012-05-25 10:00:00,36.35,36.46,36.31,36.45,64600.0,34.0802,34.1833,34.0427,34.1739,64600.0
2012-05-25 10:30:00,36.48,36.56,36.4,36.5,31200.0,34.2021,34.2771,34.1271,34.2208,31200.0
2012-05-25 11:00:00,36.51,36.59,36.5,36.56,12200.0,34.2302,34.3052,34.2208,34.2771,12200.0
2012-05-25 11:30:00,36.52,36.6,36.45,36.52,19400.0,34.2396,34.3146,34.1739,34.2396,19400.0
2012-05-25 12:00:00,36.52,36.55,36.42,36.44,20200.0,34.2396,34.2677,34.1458,34.1646,20200.0
2012-05-25 12:30:00,36.45,36.54,36.45,36.52,14000.0,34.1739,34.2583,34.1739,34.2396,14000.0
2012-05-25 13:00:00,36.49,36.56,36.48,36.55,11800.0,34.2114,34.2771,34.2021,34.2677,11800.0
2012-05-25 13:30:00,36.53,36.54,36.47,36.49,11000.0,34.2489,34.2583,34.1927,34.2114,11000.0
2012-05-25 14:00:00,36.48,36.48,36.29,36.34,23600.0,34.2021,34.2021,34.0239,34.0708,23600.0
2012-05-25 14:30:00,36.34,36.35,36.15,36.22,20600.0,34.0708,34.0802,33.8927,33.9583,20600.0
2012-05-25 15:00:00,36.2,36.31,36.19,36.27,65200.0,33.9396,34.0427,33.9302,34.0052,65200.0
2012-05-25 15:30:00,36.28,36.32,36.24,36.28,89200.0,34.0146,34.0521,33.9771,34.0146,89200.0
2012-05-29 09:30:00,36.7,36.97,36.6,36.88,35800.0,34.4083,34.6615,34.3146,34.5771,35800.0
2012-05-29 10:00:00,36.88,37.23,36.82,37.2,21000.0,34.5771,34.9052,34.5208,34.8771,21000.0
2012-05-29 10:30:00,37.19,37.27,37.1,37.18,15200.0,34.8677,34.9427,34.7834,34.8584,15200.0
2012-05-29 11:00:00,37.15,37.15,36.93,36.99,11800.0,34.8302,34.8302,34.624,34.6802,11800.0
2012-05-29 11:30:00,36.99,36.99,36.63,36.76,24200.0,34.6802,34.6802,34.3427,34.4646,24200.0
2012-05-29 12:00:00,36.76,36.78,36.55,36.72,33000.0,34.4646,34.4833,34.2677,34.4271,33000.0
2012-05-29 12:30:00,36.68,36.81,36.63,36.77,19000.0,34.3896,34.5115,34.3427,34.474,19000.0
2012-05-29 13:00:00,36.75,36.82,36.72,36.74,15800.0,34.4552,34.5208,34.4271,34.4458,15800.0
2012-05-29 13:30:00,36.74,36.85,36.7,36.84,10600.0,34.4458,34.549,34.4083,34.5396,10600.0
2012-05-29 14:00:00,36.8,36.88,36.76,36.88,27400.0,34.5021,34.5771,34.4646,34.5771,27400.0
2012-05-29 14:30:00,36.86,36.9,36.77,36.88,36400.0,34.5583,34.5958,34.474,34.5771,36400.0
2012-05-29 15:00:00,36.87,37.01,36.8,36.97,26000.0,34.5677,34.699,34.5021,34.6615,26000.0
2012-05-29 15:30:00,36.94,37.09,36.9,37.04,53200.0,34.6333,34.774,34.5958,34.7271,53200.0
2012-05-30 09:30:00,36.57,36.59,36.06,36.21,15200.0,34.2865,34.3052,33.8083,33.9489,15200.0
2012-05-30 10:00:00,36.19,36.27,36.08,36.12,58200.0,33.9302,34.0052,33.827,33.8646,58200.0
2012-05-30 10:30:00,36.1,36.14,35.98,35.98,19800.0,33.8458,33.8833,33.7333,33.7333,19800.0
2012-05-30 11:00:00,35.95,36.17,35.94,36.17,11400.0,33.7052,33.9114,33.6958,33.9114,11400.0
2012-05-30 11:30:00,36.22,36.32,36.15,36.24,23600.0,33.9583,34.0521,33.8927,33.9771,23600.0
2012-05-30 12:00:00,36.24,36.24,36.01,36.05,24800.0,33.9771,33.9771,33.7614,33.7989,24800.0
2012-05-30 12:30:00,36.04,36.08,36.01,36.02,16400.0,33.7895,33.827,33.7614,33.7708,16400.0
2012-05-30 13:00:00,36.03,36.2,36.02,36.19,34000.0,33.7802,33.9396,33.7708,33.9302,34000.0
2012-05-30 13:30:00,36.19,36.45,36.18,36.38,46600.0,33.9302,34.1739,33.9208,34.1083,46600.0
2012-05-30 14:00:00,36.42,36.57,36.42,36.46,36400.0,34.1458,34.2865,34.1458,34.1833,36400.0
2012-05-30 14:30:00,36.48,36.52,36.35,36.37,27400.0,34.2021,34.2396,34.0802,34.0989,27400.0
2012-05-30 15:00:00,36.36,36.4,36.2,36.37,60400.0,34.0896,34.1271,33.9396,34.0989,60400.0
2012-05-30 15:30:00,36.35,36.36,36.21,36.29,87600.0,34.0802,34.0896,33.9489,34.0239,87600.0
2012-05-31 09:30:00,36.21,36.21,35.65,35.73,38400.0,33.9489,33.9489,33.4239,33.4989,38400.0
2012-05-31 10:00:00,35.73,35.8,35.65,35.76,25400.0,33.4989,33.5645,33.4239,33.527,25400.0
2012-05-31 10:30:00,35.74,35.84,35.74,35.79,16400.0,33.5083,33.602,33.5083,33.5552,16400.0
2012-05-31 11:00:00,35.74,35.75,35.57,35.72,23000.0,33.5083,33.5177,33.3489,33.4895,23000.0
2012-05-31 11:30:00,35.71,36.06,35.71,36.04,44200.0,33.4802,33.8083,33.4802,33.7895,44200.0
2012-05-31 12:00:00,36.04,36.3,36.03,36.3,26200.0,33.7895,34.0333,33.7802,34.0333,26200.0
2012-05-31 12:30:00,36.29,36.29,36.08,36.19,24200.0,34.0239,34.0239,33.827,33.9302,24200.0
2012-05-31 13:00:00,36.2,36.38,36.2,36.31,19600.0,33.9396,34.1083,33.9396,34.0427,19600.0
2012-05-31 13:30:00,36.3,36.34,36.01,36.05,13600.0,34.0333,34.0708,33.7614,33.7989,13600.0
2012-05-31 14:00:00,36.06,36.24,36.06,36.14,21000.0,33.8083,33.9771,33.8083,33.8833,21000.0
2012-05-31 14:30:00,36.15,36.3,36.15,36.27,22600.0,33.8927,34.0333,33.8927,34.0052,22600.0
2012-05-31 15:00:00,36.24,36.47,36.19,36.42,42600.0,33.9771,34.1927,33.9302,34.1458,42600.0
2012-05-31 15:30:00,36.44,36.56,36.2,36.26,227000.0,34.1646,34.2771,33.9396,33.9958,227000.0
2012-06-01 09:30:00,35.56,35.56,35.04,35.46,41200.0,33.3395,33.3395,32.852,33.2458,41200.0
2012-06-01 10:00:00,35.52,35.7,35.45,35.49,24000.0,33.302,33.4708,33.2364,33.2739,24000.0
2012-06-01 10:30:00,35.46,35.62,35.46,35.58,17800.0,33.2458,33.3958,33.2458,33.3583,17800.0
2012-06-01 11:00:00,35.59,35.59,35.4,35.51,22400.0,33.3676,33.3676,33.1895,33.2926,22400.0
2012-06-01 11:30:00,35.47,35.53,35.39,35.52,23000.0,33.2551,33.3114,33.1801,33.302,23000.0
2012-06-01 12:00:00,35.48,35.62,35.41,35.49,17800.0,33.2645,33.3958,33.1989,33.2739,17800.0
2012-06-01 12:30:00,35.47,35.55,35.43,35.47,15600.0,33.2551,33.3301,33.2176,33.2551,15600.0
2012-06-01 13:00:00,35.44,35.49,35.38,35.38,36400.0,33.227,33.2739,33.1708,33.1708,36400.0
2012-06-01 13:30:00,35.41,35.41,35.18,35.24,84400.0,33.1989,33.1989,32.9832,33.0395,84400.0
2012-06-01 14:00:00,35.24,35.35,35.14,35.31,16000.0,33.0395,33.1426,32.9457,33.1051,16000.0
2012-06-01 14:30:00,35.3,35.42,35.3,35.38,33200.0,33.0958,33.2083,33.0958,33.1708,33200.0
2012-06-01 15:00:00,35.38,35.39,35.18,35.24,47600.0,33.1708,33.1801,32.9832,33.0395,47600.0
2012-06-01 15:30:00,35.24,35.31,35.17,35.2,76000.0,33.0395,33.1051,32.9739,33.002,76000.0
2012-06-04 09:30:00,35.34,35.48,34.93,34.97,22400.0,33.1333,33.2645,32.7489,32.7864,22400.0
2012-06-04 10:00:00,34.97,34.99,34.63,34.91,23200.0,32.7864,32.8051,32.4676,32.7301,23200.0
2012-06-04 10:30:00,34.95,34.95,34.71,34.85,28600.0,32.7676,32.7676,32.5426,32.6739,28600.0
2012-06-04 11:00:00,34.8,34.86,34.59,34.6,13200.0,32.627,32.6832,32.4301,32.4395,13200.0
2012-06-04 11:30:00,34.58,34.62,34.43,34.46,58800.0,32.4207,32.4582,32.2801,32.3082,58800.0
2012-06-04 12:00:00,34.46,34.49,34.18,34.22,38200.0,32.3082,32.3363,32.0457,32.0832,38200.0
2012-06-04 12:30:00,34.22,34.32,34.21,34.26,12600.0,32.0832,32.1769,32.0738,32.1207,12600.0
2012-06-04 13:00:00,34.29,34.37,34.13,34.22,14200.0,32.1488,32.2238,31.9988,32.0832,14200.0
2012-06-04 13:30:00,34.24,34.43,34.24,34.34,14000.0,32.1019,32.2801,32.1019,32.1957,14000.0
2012-06-04 14:00:00,34.37,34.73,34.34,34.68,24200.0,32.2238,32.5613,32.1957,32.5145,24200.0
2012-06-04 14:30:00,34.68,34.85,34.66,34.77,13800.0,32.5145,32.6739,32.4957,32.5988,13800.0
2012-06-04 15:00:00,34.74,34.82,34.67,34.82,22400.0,32.5707,32.6457,32.5051,32.6457,22400.0
2012-06-04 15:30:00,34.78,34.88,34.69,34.84,51200.0,32.6082,32.702,32.5238,32.6645,51200.0
2012-06-05 09:30:00,34.64,34.88,34.48,34.88,19800.0,32.477,32.702,32.327,32.702,19800.0
2012-06-05 10:00:00,34.88,35.19,34.88,35.17,18000.0,32.702,32.9926,32.702,32.9739,18000.0
2012-06-05 10:30:00,35.16,35.16,34.68,34.75,22000.0,32.9645,32.9645,32.5145,32.5801,22000.0
2012-06-05 11:00:00,34.73,34.83,34.6,34.73,22000.0,32.5613,32.6551,32.4395,32.5613,22000.0
2012-06-05 11:30:00,34.73,34.81,34.57,34.57,6800.0,32.5613,32.6364,32.4113,32.4113,6800.0
2012-06-05 12:00:00,34.59,34.85,34.59,34.85,10600.0,32.4301,32.6739,32.4301,32.6739,10600.0
2012-06-05 12:30:00,34.83,34.95,34.8,34.82,17000.0,32.6551,32.7676,32.627,32.6457,17000.0
2012-06-05 13:00:00,34.81,34.86,34.74,34.82,8000.0,32.6364,32.6832,32.5707,32.6457,8000.0
2012-06-05 13:30:00,34.82,35.01,34.8,34.93,6400.0,32.6457,32.8239,32.627,32.7489,6400.0
2012-06-05 14:00:00,34.92,35.1,34.9,35.07,8000.0,32.7395,32.9082,32.7207,32.8801,8000.0
2012-06-05 14:30:00,35.07,35.1,35.01,35.06,10400.0,32.8801,32.9082,32.8239,32.8707,10400.0
2012-06-05 15:00:00,35.1,35.21,35.1,35.13,28400.0,32.9082,33.0114,32.9082,32.9364,28400.0
2012-06-05 15:30:00,35.13,35.16,35.02,35.07,74800.0,32.9364,32.9645,32.8332,32.8801,74800.0
2012-06-06 09:30:00,35.44,35.8,35.32,35.65,16600.0,33.227,33.5645,33.1145,33.4239,16600.0
2012-06-06 10:00:00,35.71,35.83,35.68,35.73,13000.0,33.4802,33.5927,33.452,33.4989,13000.0
2012-06-06 10:30:00,35.72,36.0,35.72,36.0,12800.0,33.4895,33.752,33.4895,33.752,12800.0
2012-06-06 11:00:00,35.99,36.19,35.99,36.19,18800.0,33.7427,33.9302,33.7427,33.9302,18800.0
2012-06-06 11:30:00,36.16,36.2,36.1,36.12,9400.0,33.9021,33.9396,33.8458,33.8646,9400.0
2012-06-06 12:00:00,36.17,36.27,36.08,36.26,24800.0,33.9114,34.0052,33.827,33.9958,24800.0
2012-06-06 12:30:00,36.27,36.33,36.2,36.21,21800.0,34.0052,34.0614,33.9396,33.9489,21800.0
2012-06-06 13:00:00,36.21,36.21,36.13,36.13,8000.0,33.9489,33.9489,33.8739,33.8739,8000.0
2012-06-06 13:30:00,36.13,36.19,36.04,36.04,15400.0,33.8739,33.9302,33.7895,33.7895,15400.0
2012-06-06 14:00:00,36.08,36.1,35.97,36.01,39800.0,33.827,33.8458,33.7239,33.7614,39800.0
2012-06-06 14:30:00,36.0,36.06,35.9,35.97,39400.0,33.752,33.8083,33.6583,33.7239,39400.0
2012-06-06 15:00:00,35.96,36.0,35.93,35.94,26600.0,33.7145,33.752,33.6864,33.6958,26600.0
2012-06-06 15:30:00,35.95,36.21,35.93,36.18,78800.0,33.7052,33.9489,33.6864,33.9208,78800.0
2012-06-07 09:30:00,36.79,36.92,36.67,36.67,29800.0,34.4927,34.6146,34.3802,34.3802,29800.0
2012-06-07 10:00:00,36.65,36.65,36.21,36.46,32400.0,34.3615,34.3615,33.9489,34.1833,32400.0
2012-06-07 10:30:00,36.45,36.45,36.02,36.09,13200.0,34.1739,34.1739,33.7708,33.8364,13200.0
2012-06-07 11:00:00,36.08,36.44,36.08,36.38,23600.0,33.827,34.1646,33.827,34.1083,23600.0
2012-06-07 11:30:00,36.29,36.53,36.27,36.49,27400.0,34.0239,34.2489,34.0052,34.2114,27400.0
2012-06-07 12:00:00,36.46,36.46,36.27,36.42,23400.0,34.1833,34.1833,34.0052,34.1458,23400.0
2012-06-07 12:30:00,36.38,36.44,36.37,36.38,3400.0,34.1083,34.1646,34.0989,34.1083,3400.0
2012-06-07 13:00:00,36.35,36.49,36.35,36.49,12600.0,34.0802,34.2114,34.0802,34.2114,12600.0
2012-06-07 13:30:00,36.49,36.51,36.25,36.26,11600.0,34.2114,34.2302,33.9864,33.9958,11600.0
2012-06-07 14:00:00,36.3,36.41,36.24,36.37,6000.0,34.0333,34.1364,33.9771,34.0989,6000.0
2012-06-07 14:30:00,36.35,36.38,36.32,36.38,9800.0,34.0802,34.1083,34.0521,34.1083,9800.0
2012-06-07 15:00:00,36.34,36.38,36.22,36.24,14000.0,34.0708,34.1083,33.9583,33.9771,14000.0
2012-06-07 15:30:00,36.26,36.26,36.01,36.05,31600.0,33.9958,33.9958,33.7614,33.7989,31600.0
2012-06-08 09:30:00,35.84,35.88,35.37,35.49,45600.0,33.602,33.6395,33.1614,33.2739,45600.0
2012-06-08 10:00:00,35.52,35.72,35.5,35.62,42200.0,33.302,33.4895,33.2833,33.3958,42200.0
2012-06-08 10:30:00,35.64,35.87,35.59,35.82,30000.0,33.4145,33.6302,33.3676,33.5833,30000.0
2012-06-08 11:00:00,35.82,35.88,35.75,35.75,18600.0,33.5833,33.6395,33.5177,33.5177,18600.0
2012-06-08 11:30:00,35.77,35.79,35.72,35.73,12600.0,33.5364,33.5552,33.4895,33.4989,12600.0
2012-06-08 12:00:00,35.73,35.85,35.73,35.84,9400.0,33.4989,33.6114,33.4989,33.602,9400.0
2012-06-08 12:30:00,35.85,36.02,35.85,35.96,12000.0,33.6114,33.7708,33.6114,33.7145,12000.0
2012-06-08 13:00:00,35.99,36.04,35.96,35.99,24600.0,33.7427,33.7895,33.7145,33.7427,24600.0
2012-06-08 13:30:00,35.98,36.02,35.92,35.99,17000.0,33.7333,33.7708,33.677,33.7427,17000.0
2012-06-08 14:00:00,35.98,36.02,35.93,35.96,10200.0,33.7333,33.7708,33.6864,33.7145,10200.0
2012-06-08 14:30:00,35.97,36.05,35.95,36.02,17600.0,33.7239,33.7989,33.7052,33.7708,17600.0
2012-06-08 15:00:00,35.99,36.15,35.97,36.09,25600.0,33.7427,33.8927,33.7239,33.8364,25600.0
2012-06-08 15:30:00,36.1,36.18,36.06,36.12,45200.0,33.8458,33.9208,33.8083,33.8646,45200.0
2012-06-11 09:30:00,36.6,36.67,36.13,36.17,16000.0,34.3146,34.3802,33.8739,33.9114,16000.0
2012-06-11 10:00:00,36.13,36.22,35.94,35.98,14800.0,33.8739,33.9583,33.6958,33.7333,14800.0
2012-06-11 10:30:00,35.97,36.17,35.91,35.92,5200.0,33.7239,33.9114,33.6677,33.677,5200.0
2012-06-11 11:00:00,35.88,35.97,35.85,35.92,5600.0,33.6395,33.7239,33.6114,33.677,5600.0
2012-06-11 11:30:00,35.94,36.09,35.84,35.97,15600.0,33.6958,33.8364,33.602,33.7239,15600.0
2012-06-11 12:00:00,35.91,35.93,35.76,35.76,8200.0,33.6677,33.6864,33.527,33.527,8200.0
2012-06-11 12:30:00,35.76,35.81,35.73,35.77,9000.0,33.527,33.5739,33.4989,33.5364,9000.0
2012-06-11 13:00:00,35.73,35.85,35.68,35.8,16600.0,33.4989,33.6114,33.452,33.5645,16600.0
2012-06-11 13:30:00,35.8,35.85,35.72,35.74,22800.0,33.5645,33.6114,33.4895,33.5083,22800.0
2012-06-11 14:00:00,35.75,35.75,35.48,35.53,17000.0,33.5177,33.5177,33.2645,33.3114,17000.0
2012-06-11 14:30:00,35.55,35.62,35.47,35.49,17200.0,33.3301,33.3958,33.2551,33.2739,17200.0
2012-06-11 15:00:00,35.49,35.52,35.41,35.44,27000.0,33.2739,33.302,33.1989,33.227,27000.0
2012-06-11 15:30:00,35.42,35.52,35.24,35.29,82000.0,33.2083,33.302,33.0395,33.0864,82000.0
2012-06-12 09:30:00,35.45,35.45,35.18,35.33,37400.0,33.2364,33.2364,32.9832,33.1239,37400.0
2012-06-12 10:00:00,35.33,35.43,35.04,35.13,33800.0,33.1239,33.2176,32.852,32.9364,33800.0
2012-06-12 10:30:00,35.09,35.25,35.0,35.13,43600.0,32.8989,33.0489,32.8145,32.9364,43600.0
2012-06-12 11:00:00,35.13,35.35,35.11,35.31,64600.0,32.9364,33.1426,32.9176,33.1051,64600.0
2012-06-12 11:30:00,35.34,35.36,35.07,35.08,40200.0,33.1333,33.152,32.8801,32.8895,40200.0
2012-06-12 12:00:00,35.07,35.27,35.01,35.21,61200.0,32.8801,33.0676,32.8239,33.0114,61200.0
2012-06-12 12:30:00,35.19,35.29,35.17,35.18,30600.0,32.9926,33.0864,32.9739,32.9832,30600.0
2012-06-12 13:00:00,35.19,35.45,35.19,35.36,36400.0,32.9926,33.2364,32.9926,33.152,36400.0
2012-06-12 13:30:00,35.36,35.43,35.28,35.3,46400.0,33.152,33.2176,33.077,33.0958,46400.0
2012-06-12 14:00:00,35.31,35.35,35.24,35.3,54600.0,33.1051,33.1426,33.0395,33.0958,54600.0
2012-06-12 14:30:00,35.34,35.45,35.27,35.39,86600.0,33.1333,33.2364,33.0676,33.1801,86600.0
2012-06-12 15:00:00,35.41,35.43,35.28,35.37,80400.0,33.1989,33.2176,33.077,33.1614,80400.0
2012-06-12 15:30:00,35.36,35.43,35.29,35.35,230200.0,33.152,33.2176,33.0864,33.1426,230200.0
2012-06-13 09:30:00,35.34,35.34,34.92,35.01,29600.0,33.1333,33.1333,32.7395,32.8239,29600.0
2012-06-13 10:00:00,35.01,35.3,34.96,35.14,49600.0,32.8239,33.0958,32.777,32.9457,49600.0
2012-06-13 10:30:00,35.18,35.36,35.18,35.35,50200.0,32.9832,33.152,32.9832,33.1426,50200.0
2012-06-13 11:00:00,35.41,35.41,35.23,35.25,32600.0,33.1989,33.1989,33.0301,33.0489,32600.0
2012-06-13 11:30:00,35.25,35.38,35.13,35.18,108400.0,33.0489,33.1708,32.9364,32.9832,108400.0
2012-06-13 12:00:00,35.17,35.23,35.09,35.2,26400.0,32.9739,33.0301,32.8989,33.002,26400.0
2012-06-13 12:30:00,35.2,35.4,35.2,35.24,30200.0,33.002,33.1895,33.002,33.0395,30200.0
2012-06-13 13:00:00,35.27,35.32,35.19,35.27,33000.0,33.0676,33.1145,32.9926,33.0676,33000.0
2012-06-13 13:30:00,35.32,35.32,34.97,34.97,42400.0,33.1145,33.1145,32.7864,32.7864,42400.0
2012-06-13 14:00:00,34.99,35.05,34.92,34.96,46600.0,32.8051,32.8614,32.7395,32.777,46600.0
2012-06-13 14:30:00,34.96,34.97,34.84,34.85,73400.0,32.777,32.7864,32.6645,32.6739,73400.0
2012-06-13 15:00:00,34.88,34.89,34.7,34.71,60200.0,32.702,32.7114,32.5332,32.5426,60200.0
2012-06-13 15:30:00,34.72,34.85,34.56,34.68,165200.0,32.552,32.6739,32.402,32.5145,165200.0
2012-06-14 09:30:00,34.8,34.92,34.48,34.88,38400.0,32.627,32.7395,32.327,32.702,38400.0
2012-06-14 10:00:00,34.92,34.96,34.77,34.88,113000.0,32.7395,32.777,32.5988,32.702,113000.0
2012-06-14 10:30:00,34.88,35.13,34.84,35.09,88600.0,32.702,32.9364,32.6645,32.8989,88600.0
2012-06-14 11:00:00,35.1,35.17,35.06,35.13,97800.0,32.9082,32.9739,32.8707,32.9364,97800.0
2012-06-14 11:30:00,35.15,35.16,35.02,35.1,29800.0,32.9551,32.9645,32.8332,32.9082,29800.0
2012-06-14 12:00:00,35.09,35.15,35.06,35.07,35200.0,32.8989,32.9551,32.8707,32.8801,35200.0
2012-06-14 12:30:00,35.08,35.17,35.03,35.15,32600.0,32.8895,32.9739,32.8426,32.9551,32600.0
2012-06-14 13:00:00,35.16,35.21,35.1,35.14,20000.0,32.9645,33.0114,32.9082,32.9457,20000.0
2012-06-14 13:30:00,35.14,35.19,35.1,35.13,11800.0,32.9457,32.9926,32.9082,32.9364,11800.0
2012-06-14 14:00:00,35.1,35.19,35.02,35.04,17400.0,32.9082,32.9926,32.8332,32.852,17400.0
2012-06-14 14:30:00,35.03,35.03,34.83,34.84,16400.0,32.8426,32.8426,32.6551,32.6645,16400.0
2012-06-14 15:00:00,34.78,35.27,34.74,34.87,62600.0,32.6082,33.0676,32.5707,32.6926,62600.0
2012-06-14 15:30:00,34.87,35.17,34.87,35.1,65800.0,32.6926,32.9739,32.6926,32.9082,65800.0
2012-06-15 09:30:00,35.54,36.36,35.54,35.89,270400.0,33.3208,34.0896,33.3208,33.6489,270400.0
2012-06-15 10:00:00,35.91,35.97,35.83,35.89,122200.0,33.6677,33.7239,33.5927,33.6489,122200.0
2012-06-15 10:30:00,35.9,35.97,35.83,35.85,122600.0,33.6583,33.7239,33.5927,33.6114,122600.0
2012-06-15 11:00:00,35.87,36.29,35.87,36.24,82000.0,33.6302,34.0239,33.6302,33.9771,82000.0
2012-06-15 11:30:00,36.22,36.27,36.16,36.24,95800.0,33.9583,34.0052,33.9021,33.9771,95800.0
2012-06-15 12:00:00,36.23,36.69,36.2,36.64,54600.0,33.9677,34.399,33.9396,34.3521,54600.0
2012-06-15 12:30:00,36.63,36.68,36.43,36.46,36600.0,34.3427,34.3896,34.1552,34.1833,36600.0
2012-06-15 13:00:00,36.47,36.59,36.46,36.49,54200.0,34.1927,34.3052,34.1833,34.2114,54200.0
2012-06-15 13:30:00,36.49,36.56,36.45,36.5,49000.0,34.2114,34.2771,34.1739,34.2208,49000.0
2012-06-15 14:00:00,36.49,36.54,36.46,36.51,71000.0,34.2114,34.2583,34.1833,34.2302,71000.0
2012-06-15 14:30:00,36.49,36.66,36.46,36.6,122400.0,34.2114,34.3708,34.1833,34.3146,122400.0
2012-06-15 15:00:00,36.6,36.72,36.51,36.53,136800.0,34.3146,34.4271,34.2302,34.2489,136800.0
2012-06-15 15:30:00,36.53,36.63,36.48,36.57,189200.0,34.2489,34.3427,34.2021,34.2865,189200.0
2012-06-18 09:30:00,36.52,36.6,36.38,36.49,106400.0,34.2396,34.3146,34.1083,34.2114,106400.0
2012-06-18 10:00:00,36.54,36.83,36.52,36.81,52600.0,34.2583,34.5302,34.2396,34.5115,52600.0
2012-06-18 10:30:00,36.81,36.87,36.61,36.65,76400.0,34.5115,34.5677,34.324,34.3615,76400.0
2012-06-18 11:00:00,36.67,36.67,36.46,36.52,15600.0,34.3802,34.3802,34.1833,34.2396,15600.0
2012-06-18 11:30:00,36.54,36.79,36.49,36.79,33200.0,34.2583,34.4927,34.2114,34.4927,33200.0
2012-06-18 12:00:00,36.79,36.79,36.65,36.74,13600.0,34.4927,34.4927,34.3615,34.4458,13600.0
2012-06-18 12:30:00,36.72,36.82,36.69,36.71,23800.0,34.4271,34.5208,34.399,34.4177,23800.0
2012-06-18 13:00:00,36.73,36.79,36.66,36.77,30400.0,34.4365,34.4927,34.3708,34.474,30400.0
2012-06-18 13:30:00,36.79,36.84,36.72,36.82,38400.0,34.4927,34.5396,34.4271,34.5208,38400.0
2012-06-18 14:00:00,36.83,37.06,36.75,36.99,67400.0,34.5302,34.7459,34.4552,34.6802,67400.0
2012-06-18 14:30:00,36.99,37.04,36.91,36.93,24600.0,34.6802,34.7271,34.6052,34.624,24600.0
2012-06-18 15:00:00,36.95,36.98,36.76,36.89,30000.0,34.6427,34.6709,34.4646,34.5865,30000.0
2012-06-18 15:30:00,36.89,37.13,36.85,37.03,104200.0,34.5865,34.8115,34.549,34.7177,104200.0
2012-06-19 09:30:00,37.25,37.58,37.09,37.58,36800.0,34.924,35.2334,34.774,35.2334,36800.0
2012-06-19 10:00:00,37.6,37.88,37.58,37.81,61200.0,35.2521,35.5147,35.2334,35.449,61200.0
2012-06-19 10:30:00,37.84,37.86,37.52,37.54,23600.0,35.4771,35.4959,35.1771,35.1959,23600.0
2012-06-19 11:00:00,37.56,37.72,37.56,37.67,16800.0,35.2146,35.3646,35.2146,35.3178,16800.0
2012-06-19 11:30:00,37.69,37.85,37.63,37.84,22000.0,35.3365,35.4865,35.2803,35.4771,22000.0
2012-06-19 12:00:00,37.85,37.87,37.73,37.76,19200.0,35.4865,35.5053,35.374,35.4021,19200.0
2012-06-19 12:30:00,37.77,37.84,37.68,37.8,20800.0,35.4115,35.4771,35.3271,35.4396,20800.0
2012-06-19 13:00:00,37.79,37.97,37.73,37.93,30000.0,35.4303,35.599,35.374,35.5615,30000.0
2012-06-19 13:30:00,37.93,38.13,37.88,38.12,42600.0,35.5615,35.749,35.5147,35.7397,42600.0
2012-06-19 14:00:00,38.06,38.19,38.06,38.13,45600.0,35.6834,35.8053,35.6834,35.749,45600.0
2012-06-19 14:30:00,38.12,38.16,38.01,38.16,70800.0,35.7397,35.7772,35.6365,35.7772,70800.0
2012-06-19 15:00:00,38.15,38.16,38.04,38.05,47400.0,35.7678,35.7772,35.6647,35.674,47400.0
2012-06-19 15:30:00,38.02,38.06,37.9,37.95,104200.0,35.6459,35.6834,35.5334,35.5803,104200.0
2012-06-20 09:30:00,38.05,38.27,37.98,38.06,77600.0,35.674,35.8803,35.6084,35.6834,77600.0
2012-06-20 10:00:00,38.05,38.06,37.9,38.03,37800.0,35.674,35.6834,35.5334,35.6553,37800.0
2012-06-20 10:30:00,38.02,38.04,37.66,37.7,19600.0,35.6459,35.6647,35.3084,35.3459,19600.0
2012-06-20 11:00:00,37.72,37.93,37.71,37.91,12400.0,35.3646,35.5615,35.3553,35.5428,12400.0
2012-06-20 11:30:00,37.89,38.02,37.89,37.92,14800.0,35.524,35.6459,35.524,35.5522,14800.0
2012-06-20 12:00:00,37.91,37.91,37.71,37.79,17800.0,35.5428,35.5428,35.3553,35.4303,17800.0
2012-06-20 12:30:00,37.77,37.95,37.64,37.92,56400.0,35.4115,35.5803,35.2896,35.5522,56400.0
2012-06-20 13:00:00,37.92,38.13,37.9,37.96,44800.0,35.5522,35.749,35.5334,35.5897,44800.0
2012-06-20 13:30:00,38.0,38.09,37.76,38.09,49200.0,35.6272,35.7115,35.4021,35.7115,49200.0
2012-06-20 14:00:00,38.05,38.17,37.91,37.99,38800.0,35.674,35.7865,35.5428,35.6178,38800.0
2012-06-20 14:30:00,38.0,38.1,37.99,38.04,48800.0,35.6272,35.7209,35.6178,35.6647,48800.0
2012-06-20 15:00:00,38.05,38.06,37.9,37.97,62800.0,35.674,35.6834,35.5334,35.599,62800.0
2012-06-20 15:30:00,37.94,38.07,37.88,38.02,83000.0,35.5709,35.6928,35.5147,35.6459,83000.0
2012-06-21 09:30:00,38.2,38.24,37.85,38.1,39000.0,35.8147,35.8522,35.4865,35.7209,39000.0
2012-06-21 10:00:00,38.1,38.1,37.85,37.96,61600.0,35.7209,35.7209,35.4865,35.5897,61600.0
2012-06-21 10:30:00,37.96,38.12,37.93,38.04,18400.0,35.5897,35.7397,35.5615,35.6647,18400.0
2012-06-21 11:00:00,38.03,38.03,37.9,37.94,62200.0,35.6553,35.6553,35.5334,35.5709,62200.0
2012-06-21 11:30:00,37.91,37.92,37.8,37.92,37800.0,35.5428,35.5522,35.4396,35.5522,37800.0
2012-06-21 12:00:00,37.9,37.93,37.64,37.65,61200.0,35.5334,35.5615,35.2896,35.299,61200.0
2012-06-21 12:30:00,37.63,37.69,37.61,37.67,34800.0,35.2803,35.3365,35.2615,35.3178,34800.0
2012-06-21 13:00:00,37.66,37.82,37.65,37.76,63200.0,35.3084,35.4584,35.299,35.4021,63200.0
2012-06-21 13:30:00,37.76,37.82,37.68,37.76,54600.0,35.4021,35.4584,35.3271,35.4021,54600.0
2012-06-21 14:00:00,37.76,37.81,37.66,37.7,58200.0,35.4021,35.449,35.3084,35.3459,58200.0
2012-06-21 14:30:00,37.7,37.77,37.66,37.69,59400.0,35.3459,35.4115,35.3084,35.3365,59400.0
2012-06-21 15:00:00,37.66,37.69,37.57,37.67,65200.0,35.3084,35.3365,35.224,35.3178,65200.0
2012-06-21 15:30:00,37.67,37.73,37.56,37.67,182200.0,35.3178,35.374,35.2146,35.3178,182200.0
2012-06-22 09:30:00,37.77,37.77,37.45,37.6,77200.0,35.4115,35.4115,35.1115,35.2521,77200.0
2012-06-22 10:00:00,37.62,37.67,37.52,37.52,29800.0,35.2709,35.3178,35.1771,35.1771,29800.0
2012-06-22 10:30:00,37.56,37.69,37.49,37.65,29400.0,35.2146,35.3365,35.149,35.299,29400.0
2012-06-22 11:00:00,37.68,37.92,37.63,37.77,32200.0,35.3271,35.5522,35.2803,35.4115,32200.0
2012-06-22 11:30:00,37.75,37.85,37.7,37.8,19000.0,35.3928,35.4865,35.3459,35.4396,19000.0
2012-06-22 12:00:00,37.79,37.88,37.74,37.85,39800.0,35.4303,35.5147,35.3834,35.4865,39800.0
2012-06-22 12:30:00,37.81,37.87,37.77,37.83,27000.0,35.449,35.5053,35.4115,35.4678,27000.0
2012-06-22 13:00:00,37.83,37.88,37.77,37.8,21200.0,35.4678,35.5147,35.4115,35.4396,21200.0
2012-06-22 13:30:00,37.8,37.82,37.74,37.79,20400.0,35.4396,35.4584,35.3834,35.4303,20400.0
2012-06-22 14:00:00,37.79,37.85,37.77,37.81,16000.0,35.4303,35.4865,35.4115,35.449,16000.0
2012-06-22 14:30:00,37.81,37.9,37.77,37.8,35200.0,35.449,35.5334,35.4115,35.4396,35200.0
2012-06-22 15:00:00,37.8,37.88,37.77,37.84,71600.0,35.4396,35.5147,35.4115,35.4771,71600.0
2012-06-22 15:30:00,37.83,37.93,37.77,37.92,94400.0,35.4678,35.5615,35.4115,35.5522,94400.0
2012-06-25 09:30:00,37.24,37.25,36.7,36.7,71600.0,34.9146,34.924,34.4083,34.4083,71600.0
2012-06-25 10:00:00,36.72,36.93,36.44,36.49,62200.0,34.4271,34.624,34.1646,34.2114,62200.0
2012-06-25 10:30:00,36.49,36.62,36.47,36.6,40800.0,34.2114,34.3333,34.1927,34.3146,40800.0
2012-06-25 11:00:00,36.6,36.68,36.49,36.59,27200.0,34.3146,34.3896,34.2114,34.3052,27200.0
2012-06-25 11:30:00,36.56,36.57,36.38,36.47,32600.0,34.2771,34.2865,34.1083,34.1927,32600.0
2012-06-25 12:00:00,36.42,36.72,36.42,36.64,18000.0,34.1458,34.4271,34.1458,34.3521,18000.0
2012-06-25 12:30:00,36.7,36.74,36.62,36.62,9000.0,34.4083,34.4458,34.3333,34.3333,9000.0
2012-06-25 13:00:00,36.6,36.78,36.59,36.76,9600.0,34.3146,34.4833,34.3052,34.4646,9600.0
2012-06-25 13:30:00,36.75,36.85,36.72,36.77,11000.0,34.4552,34.549,34.4271,34.474,11000.0
2012-06-25 14:00:00,36.81,36.93,36.77,36.88,15200.0,34.5115,34.624,34.474,34.5771,15200.0
2012-06-25 14:30:00,36.86,36.86,36.74,36.74,15600.0,34.5583,34.5583,34.4458,34.4458,15600.0
2012-06-25 15:00:00,36.74,36.83,36.67,36.83,30200.0,34.4458,34.5302,34.3802,34.5302,30200.0
2012-06-25 15:30:00,36.82,36.91,36.71,36.75,98200.0,34.5208,34.6052,34.4177,34.4552,98200.0
2012-06-26 09:30:00,36.79,37.05,36.57,36.7,27800.0,34.4927,34.7365,34.2865,34.4083,27800.0
2012-06-26 10:00:00,36.72,36.93,36.57,36.64,23800.0,34.4271,34.624,34.2865,34.3521,23800.0
2012-06-26 10:30:00,36.64,36.66,36.44,36.6,30200.0,34.3521,34.3708,34.1646,34.3146,30200.0
2012-06-26 11:00:00,36.63,36.74,36.46,36.56,40800.0,34.3427,34.4458,34.1833,34.2771,40800.0
2012-06-26 11:30:00,36.55,36.65,36.55,36.58,39400.0,34.2677,34.3615,34.2677,34.2958,39400.0
2012-06-26 12:00:00,36.6,36.74,36.58,36.66,21000.0,34.3146,34.4458,34.2958,34.3708,21000.0
2012-06-26 12:30:00,36.68,36.86,36.68,36.79,42000.0,34.3896,34.5583,34.3896,34.4927,42000.0
2012-06-26 13:00:00,36.74,36.85,36.74,36.85,10200.0,34.4458,34.549,34.4458,34.549,10200.0
2012-06-26 13:30:00,36.83,36.94,36.78,36.88,31800.0,34.5302,34.6333,34.4833,34.5771,31800.0
2012-06-26 14:00:00,36.85,37.06,36.85,36.99,32000.0,34.549,34.7459,34.549,34.6802,32000.0
2012-06-26 14:30:00,36.99,36.99,36.84,36.88,31400.0,34.6802,34.6802,34.5396,34.5771,31400.0
2012-06-26 15:00:00,36.89,36.99,36.85,36.92,32400.0,34.5865,34.6802,34.549,34.6146,32400.0
2012-06-26 15:30:00,36.93,37.01,36.84,36.85,79000.0,34.624,34.699,34.5396,34.549,79000.0
2012-06-27 09:30:00,36.99,37.06,36.84,37.05,26600.0,34.6802,34.7459,34.5396,34.7365,26600.0
2012-06-27 10:00:00,37.04,37.4,36.96,37.32,29400.0,34.7271,35.0646,34.6521,34.9896,29400.0
2012-06-27 10:30:00,37.35,37.35,37.2,37.31,27400.0,35.0177,35.0177,34.8771,34.9802,27400.0
2012-06-27 11:00:00,37.31,37.32,37.08,37.13,10200.0,34.9802,34.9896,34.7646,34.8115,10200.0
2012-06-27 11:30:00,37.15,37.37,37.15,37.29,25000.0,34.8302,35.0365,34.8302,34.9615,25000.0
2012-06-27 12:00:00,37.29,37.42,37.25,37.28,10800.0,34.9615,35.0834,34.924,34.9521,10800.0
2012-06-27 12:30:00,37.27,37.27,37.12,37.12,14200.0,34.9427,34.9427,34.8021,34.8021,14200.0
2012-06-27 13:00:00,37.16,37.16,37.05,37.06,84200.0,34.8396,34.8396,34.7365,34.7459,84200.0
2012-06-27 13:30:00,37.05,37.06,36.94,36.99,14000.0,34.7365,34.7459,34.6333,34.6802,14000.0
2012-06-27 14:00:00,37.01,37.13,37.01,37.1,15800.0,34.699,34.8115,34.699,34.7834,15800.0
2012-06-27 14:30:00,37.09,37.14,37.02,37.02,18200.0,34.774,34.8209,34.7084,34.7084,18200.0
2012-06-27 15:00:00,37.05,37.2,37.05,37.15,15400.0,34.7365,34.8771,34.7365,34.8302,15400.0
2012-06-27 15:30:00,37.15,37.25,37.04,37.1,66400.0,34.8302,34.924,34.7271,34.7834,66400.0
2012-06-28 09:30:00,36.62,37.39,36.62,37.21,29400.0,34.3333,35.0552,34.3333,34.8865,29400.0
2012-06-28 10:00:00,37.24,37.34,36.86,37.08,47400.0,34.9146,35.0084,34.5583,34.7646,47400.0
2012-06-28 10:30:00,37.01,37.01,36.81,36.89,10600.0,34.699,34.699,34.5115,34.5865,10600.0
2012-06-28 11:00:00,36.9,36.97,36.88,36.96,6200.0,34.5958,34.6615,34.5771,34.6521,6200.0
2012-06-28 11:30:00,37.01,37.01,36.91,36.91,5800.0,34.699,34.699,34.6052,34.6052,5800.0
2012-06-28 12:00:00,36.95,36.96,36.79,36.83,4400.0,34.6427,34.6521,34.4927,34.5302,4400.0
2012-06-28 12:30:00,36.8,36.88,36.7,36.85,9800.0,34.5021,34.5771,34.4083,34.549,9800.0
2012-06-28 13:00:00,36.86,36.96,36.82,36.93,8400.0,34.5583,34.6521,34.5208,34.624,8400.0
2012-06-28 13:30:00,36.89,36.96,36.82,36.95,27400.0,34.5865,34.6521,34.5208,34.6427,27400.0
2012-06-28 14:00:00,36.96,37.2,36.88,37.13,79200.0,34.6521,34.8771,34.5771,34.8115,79200.0
2012-06-28 14:30:00,37.16,37.45,37.1,37.43,48400.0,34.8396,35.1115,34.7834,35.0928,48400.0
2012-06-28 15:00:00,37.44,37.56,37.4,37.56,64200.0,35.1021,35.2146,35.0646,35.2146,64200.0
2012-06-28 15:30:00,37.54,38.1,37.52,38.1,167000.0,35.1959,35.7209,35.1771,35.7209,167000.0
2012-06-29 09:30:00,38.83,38.86,38.58,38.82,33800.0,36.4053,36.4335,36.1709,36.396,33800.0
2012-06-29 10:00:00,38.82,39.1,38.8,39.04,22200.0,36.396,36.6585,36.3772,36.6022,22200.0
2012-06-29 10:30:00,39.02,39.08,38.92,38.95,15400.0,36.5835,36.6397,36.4897,36.5178,15400.0
2012-06-29 11:00:00,38.96,39.04,38.87,39.02,48800.0,36.5272,36.6022,36.4428,36.5835,48800.0
2012-06-29 11:30:00,39.04,39.07,38.95,39.01,25800.0,36.6022,36.6303,36.5178,36.5741,25800.0
2012-06-29 12:00:00,38.99,39.08,38.96,39.03,22400.0,36.5553,36.6397,36.5272,36.5928,22400.0
2012-06-29 12:30:00,39.02,39.05,38.94,39.05,17400.0,36.5835,36.6116,36.5085,36.6116,17400.0
2012-06-29 13:00:00,39.02,39.12,39.02,39.09,19000.0,36.5835,36.6772,36.5835,36.6491,19000.0
2012-06-29 13:30:00,39.11,39.17,39.09,39.17,22600.0,36.6678,36.7241,36.6491,36.7241,22600.0
2012-06-29 14:00:00,39.17,39.18,39.05,39.13,26000.0,36.7241,36.7335,36.6116,36.6866,26000.0
2012-06-29 14:30:00,39.13,39.17,39.02,39.05,40800.0,36.6866,36.7241,36.5835,36.6116,40800.0
2012-06-29 15:00:00,39.05,39.05,38.89,38.91,33400.0,36.6116,36.6116,36.4616,36.4803,33400.0
2012-06-29 15:30:00,38.9,39.03,38.85,38.99,97200.0,36.471,36.5928,36.4241,36.5553,97200.0
2012-07-02 09:30:00,39.0,39.72,38.88,39.49,187200.0,36.5647,37.2398,36.4522,37.0241,187200.0
2012-07-02 10:00:00,39.47,39.56,39.18,39.38,81800.0,37.0054,37.0897,36.7335,36.921,81800.0
2012-07-02 10:30:00,39.38,39.52,39.26,39.46,42000.0,36.921,37.0522,36.8085,36.996,42000.0
2012-07-02 11:00:00,39.47,39.52,39.26,39.27,42000.0,37.0054,37.0522,36.8085,36.8179,42000.0
2012-07-02 11:30:00,39.26,39.34,39.02,39.05,36600.0,36.8085,36.8835,36.5835,36.6116,36600.0
2012-07-02 12:00:00,39.02,39.12,38.98,39.11,23000.0,36.5835,36.6772,36.546,36.6678,23000.0
2012-07-02 12:30:00,39.08,39.19,39.06,39.13,24600.0,36.6397,36.7429,36.621,36.6866,24600.0
2012-07-02 13:00:00,39.12,39.12,38.99,39.01,17000.0,36.6772,36.6772,36.5553,36.5741,17000.0
2012-07-02 13:30:00,39.02,39.08,38.96,38.97,17200.0,36.5835,36.6397,36.5272,36.5366,17200.0
2012-07-02 14:00:00,38.98,39.02,38.84,38.96,23800.0,36.546,36.5835,36.4147,36.5272,23800.0
2012-07-02 14:30:00,38.97,38.98,38.85,38.88,22200.0,36.5366,36.546,36.4241,36.4522,22200.0
2012-07-02 15:00:00,38.89,38.89,38.81,38.85,34400.0,36.4616,36.4616,36.3866,36.4241,34400.0
2012-07-02 15:30:00,38.87,39.04,38.83,39.04,83200.0,36.4428,36.6022,36.4053,36.6022,83200.0
2012-07-03 09:30:00,39.04,39.34,39.02,39.28,33600.0,36.6022,36.8835,36.5835,36.8272,33600.0
2012-07-03 10:00:00,39.31,39.32,39.22,39.27,16200.0,36.8554,36.8647,36.771,36.8179,16200.0
2012-07-03 10:30:00,39.31,39.38,39.23,39.26,25800.0,36.8554,36.921,36.7804,36.8085,25800.0
2012-07-03 11:00:00,39.24,39.28,39.21,39.27,32800.0,36.7897,36.8272,36.7616,36.8179,32800.0
2012-07-03 11:30:00,39.27,39.45,39.27,39.42,38200.0,36.8179,36.9866,36.8179,36.9585,38200.0
2012-07-03 12:00:00,39.43,39.44,39.14,39.19,141200.0,36.9679,36.9772,36.696,36.7429,141200.0
2012-07-03 12:30:00,39.18,39.22,39.06,39.21,195400.0,36.7335,36.771,36.621,36.7616,195400.0
2012-07-05 09:30:00,39.12,39.18,38.84,38.88,118200.0,36.6772,36.7335,36.4147,36.4522,118200.0
2012-07-05 10:00:00,38.85,39.01,38.84,38.95,87800.0,36.4241,36.5741,36.4147,36.5178,87800.0
2012-07-05 10:30:00,38.93,39.23,38.93,39.22,35400.0,36.4991,36.7804,36.4991,36.771,35400.0
2012-07-05 11:00:00,39.21,39.33,38.92,39.02,141000.0,36.7616,36.8741,36.4897,36.5835,141000.0
2012-07-05 11:30:00,39.05,39.12,38.98,39.04,105200.0,36.6116,36.6772,36.546,36.6022,105200.0
2012-07-05 12:00:00,39.04,39.09,39.01,39.06,81000.0,36.6022,36.6491,36.5741,36.621,81000.0
2012-07-05 12:30:00,39.05,39.29,39.02,39.29,48200.0,36.6116,36.8366,36.5835,36.8366,48200.0
2012-07-05 13:00:00,39.3,39.37,39.27,39.32,25400.0,36.846,36.9116,36.8179,36.8647,25400.0
2012-07-05 13:30:00,39.31,39.31,39.18,39.27,22200.0,36.8554,36.8554,36.7335,36.8179,22200.0
2012-07-05 14:00:00,39.29,39.32,39.26,39.31,31200.0,36.8366,36.8647,36.8085,36.8554,31200.0
2012-07-05 14:30:00,39.29,39.3,39.12,39.13,40200.0,36.8366,36.846,36.6772,36.6866,40200.0
2012-07-05 15:00:00,39.11,39.16,39.04,39.1,46200.0,36.6678,36.7147,36.6022,36.6585,46200.0
2012-07-05 15:30:00,39.1,39.22,39.09,39.13,104400.0,36.6585,36.771,36.6491,36.6866,104400.0
2012-07-06 09:30:00,38.65,38.84,38.49,38.84,85600.0,36.2366,36.4147,36.0866,36.4147,85600.0
2012-07-06 10:00:00,38.85,38.86,38.6,38.64,23200.0,36.4241,36.4335,36.1897,36.2272,23200.0
2012-07-06 10:30:00,38.6,38.63,38.39,38.45,25400.0,36.1897,36.2178,35.9928,36.0491,25400.0
2012-07-06 11:00:00,38.42,38.44,38.27,38.27,25200.0,36.0209,36.0397,35.8803,35.8803,25200.0
2012-07-06 11:30:00,38.3,38.37,38.23,38.24,19800.0,35.9084,35.9741,35.8428,35.8522,19800.0
2012-07-06 12:00:00,38.23,38.29,38.22,38.26,20600.0,35.8428,35.899,35.8334,35.8709,20600.0
2012-07-06 12:30:00,38.27,38.52,38.27,38.49,43200.0,35.8803,36.1147,35.8803,36.0866,43200.0
2012-07-06 13:00:00,38.5,38.55,38.35,38.35,27000.0,36.0959,36.1428,35.9553,35.9553,27000.0
2012-07-06 13:30:00,38.34,38.36,38.29,38.34,18200.0,35.9459,35.9647,35.899,35.9459,18200.0
2012-07-06 14:00:00,38.34,38.34,38.24,38.27,25600.0,35.9459,35.9459,35.8522,35.8803,25600.0
2012-07-06 14:30:00,38.26,38.28,38.18,38.21,21200.0,35.8709,35.8897,35.7959,35.824,21200.0
2012-07-06 15:00:00,38.18,38.31,38.16,38.29,28200.0,35.7959,35.9178,35.7772,35.899,28200.0
2012-07-06 15:30:00,38.3,38.43,38.3,38.34,69000.0,35.9084,36.0303,35.9084,35.9459,69000.0
2012-07-09 09:30:00,38.29,38.34,38.13,38.18,20000.0,35.899,35.9459,35.749,35.7959,20000.0
2012-07-09 10:00:00,38.18,38.21,38.1,38.2,23600.0,35.7959,35.824,35.7209,35.8147,23600.0
2012-07-09 10:30:00,38.23,38.55,38.23,38.46,15400.0,35.8428,36.1428,35.8428,36.0584,15400.0
2012-07-09 11:00:00,38.44,38.5,38.34,38.39,12400.0,36.0397,36.0959,35.9459,35.9928,12400.0
2012-07-09 11:30:00,38.42,38.44,38.35,38.35,7800.0,36.0209,36.0397,35.9553,35.9553,7800.0
2012-07-09 12:00:00,38.37,38.43,38.32,38.35,46200.0,35.9741,36.0303,35.9272,35.9553,46200.0
2012-07-09 12:30:00,38.38,38.43,38.35,38.43,4400.0,35.9834,36.0303,35.9553,36.0303,4400.0
2012-07-09 13:00:00,38.44,38.55,38.43,38.51,18400.0,36.0397,36.1428,36.0303,36.1053,18400.0
2012-07-09 13:30:00,38.5,38.55,38.38,38.4,25000.0,36.0959,36.1428,35.9834,36.0022,25000.0
2012-07-09 14:00:00,38.4,38.45,38.14,38.18,88000.0,36.0022,36.0491,35.7584,35.7959,88000.0
2012-07-09 14:30:00,38.18,38.23,38.06,38.16,59200.0,35.7959,35.8428,35.6834,35.7772,59200.0
2012-07-09 15:00:00,38.15,38.28,38.15,38.27,43200.0,35.7678,35.8897,35.7678,35.8803,43200.0
2012-07-09 15:30:00,38.27,38.29,38.18,38.25,121000.0,35.8803,35.899,35.7959,35.8615,121000.0
2012-07-10 09:30:00,38.47,38.72,38.03,38.35,127800.0,36.0678,36.3022,35.6553,35.9553,127800.0
2012-07-10 10:00:00,38.37,38.41,38.02,38.22,114200.0,35.9741,36.0116,35.6459,35.8334,114200.0
2012-07-10 10:30:00,38.23,38.4,38.09,38.15,61200.0,35.8428,36.0022,35.7115,35.7678,61200.0
2012-07-10 11:00:00,38.16,38.19,37.94,38.12,56200.0,35.7772,35.8053,35.5709,35.7397,56200.0
2012-07-10 11:30:00,38.12,38.29,38.1,38.22,40200.0,35.7397,35.899,35.7209,35.8334,40200.0
2012-07-10 12:00:00,38.21,38.3,38.2,38.23,6800.0,35.824,35.9084,35.8147,35.8428,6800.0
2012-07-10 12:30:00,38.23,38.27,38.22,38.22,17600.0,35.8428,35.8803,35.8334,35.8334,17600.0
2012-07-10 13:00:00,38.25,38.28,37.95,37.95,17200.0,35.8615,35.8897,35.5803,35.5803,17200.0
2012-07-10 13:30:00,37.96,37.99,37.72,37.77,45000.0,35.5897,35.6178,35.3646,35.4115,45000.0
2012-07-10 14:00:00,37.77,37.77,37.45,37.45,23000.0,35.4115,35.4115,35.1115,35.1115,23000.0
2012-07-10 14:30:00,37.45,37.51,37.25,37.31,37200.0,35.1115,35.1678,34.924,34.9802,37200.0
2012-07-10 15:00:00,37.31,37.58,37.31,37.38,48200.0,34.9802,35.2334,34.9802,35.0459,48200.0
2012-07-10 15:30:00,37.37,37.63,37.33,37.52,98000.0,35.0365,35.2803,34.999,35.1771,98000.0
2012-07-11 09:30:00,37.57,37.68,37.35,37.57,23600.0,35.224,35.3271,35.0177,35.224,23600.0
2012-07-11 10:00:00,37.55,37.64,37.34,37.37,28600.0,35.2053,35.2896,35.0084,35.0365,28600.0
2012-07-11 10:30:00,37.38,37.39,37.19,37.21,12800.0,35.0459,35.0552,34.8677,34.8865,12800.0
2012-07-11 11:00:00,37.2,37.49,37.18,37.24,32800.0,34.8771,35.149,34.8584,34.9146,32800.0
2012-07-11 11:30:00,37.23,37.4,37.21,37.33,24600.0,34.9052,35.0646,34.8865,34.999,24600.0
2012-07-11 12:00:00,37.33,37.38,37.29,37.38,6200.0,34.999,35.0459,34.9615,35.0459,6200.0
2012-07-11 12:30:00,37.37,37.38,37.33,37.33,6800.0,35.0365,35.0459,34.999,34.999,6800.0
2012-07-11 13:00:00,37.33,37.35,37.19,37.29,11600.0,34.999,35.0177,34.8677,34.9615,11600.0
2012-07-11 13:30:00,37.26,37.32,37.18,37.23,57400.0,34.9334,34.9896,34.8584,34.9052,57400.0
2012-07-11 14:00:00,37.23,37.29,36.9,36.97,91600.0,34.9052,34.9615,34.5958,34.6615,91600.0
2012-07-11 14:30:00,36.97,37.16,36.94,37.01,18200.0,34.6615,34.8396,34.6333,34.699,18200.0
2012-07-11 15:00:00,37.04,37.13,37.0,37.08,37800.0,34.7271,34.8115,34.6896,34.7646,37800.0
2012-07-11 15:30:00,37.05,37.26,37.04,37.15,117400.0,34.7365,34.9334,34.7271,34.8302,117400.0
2012-07-12 09:30:00,36.88,36.88,36.65,36.73,13200.0,34.5771,34.5771,34.3615,34.4365,13200.0
2012-07-12 10:00:00,36.69,36.74,36.48,36.58,35200.0,34.399,34.4458,34.2021,34.2958,35200.0
2012-07-12 10:30:00,36.54,36.6,36.44,36.52,9000.0,34.2583,34.3146,34.1646,34.2396,9000.0
2012-07-12 11:00:00,36.51,36.6,36.48,36.54,81600.0,34.2302,34.3146,34.2021,34.2583,81600.0
2012-07-12 11:30:00,36.54,36.82,36.54,36.76,62000.0,34.2583,34.5208,34.2583,34.4646,62000.0
2012-07-12 12:00:00,36.76,36.83,36.73,36.74,9000.0,34.4646,34.5302,34.4365,34.4458,9000.0
2012-07-12 12:30:00,36.76,36.87,36.76,36.85,9000.0,34.4646,34.5677,34.4646,34.549,9000.0
2012-07-12 13:00:00,36.87,37.11,36.78,36.97,16400.0,34.5677,34.7927,34.4833,34.6615,16400.0
2012-07-12 13:30:00,36.97,37.1,36.94,36.99,31200.0,34.6615,34.7834,34.6333,34.6802,31200.0
2012-07-12 14:00:00,36.96,37.0,36.88,36.96,31000.0,34.6521,34.6896,34.5771,34.6521,31000.0
2012-07-12 14:30:00,36.98,37.13,36.97,37.13,18200.0,34.6709,34.8115,34.6615,34.8115,18200.0
2012-07-12 15:00:00,37.14,37.34,37.1,37.26,29400.0,34.8209,35.0084,34.7834,34.9334,29400.0
2012-07-12 15:30:00,37.31,37.38,37.2,37.24,66000.0,34.9802,35.0459,34.8771,34.9146,66000.0
2012-07-13 09:30:00,37.29,37.83,37.29,37.8,30600.0,34.9615,35.4678,34.9615,35.4396,30600.0
2012-07-13 10:00:00,37.84,37.99,37.82,37.98,16600.0,35.4771,35.6178,35.4584,35.6084,16600.0
2012-07-13 10:30:00,37.95,38.06,37.93,38.02,11200.0,35.5803,35.6834,35.5615,35.6459,11200.0
2012-07-13 11:00:00,37.96,38.06,37.9,37.91,8400.0,35.5897,35.6834,35.5334,35.5428,8400.0
2012-07-13 11:30:00,37.96,38.15,37.92,38.04,18000.0,35.5897,35.7678,35.5522,35.6647,18000.0
2012-07-13 12:00:00,38.07,38.15,38.07,38.1,4200.0,35.6928,35.7678,35.6928,35.7209,4200.0
2012-07-13 12:30:00,38.13,38.21,38.1,38.2,8400.0,35.749,35.824,35.7209,35.8147,8400.0
2012-07-13 13:00:00,38.18,38.2,38.06,38.06,10400.0,35.7959,35.8147,35.6834,35.6834,10400.0
2012-07-13 13:30:00,38.07,38.17,37.99,38.13,43800.0,35.6928,35.7865,35.6178,35.749,43800.0
2012-07-13 14:00:00,38.13,38.23,38.07,38.22,11000.0,35.749,35.8428,35.6928,35.8334,11000.0
2012-07-13 14:30:00,38.21,38.25,38.21,38.23,9800.0,35.824,35.8615,35.824,35.8428,9800.0
2012-07-13 15:00:00,38.26,38.33,38.23,38.27,51800.0,35.8709,35.9366,35.8428,35.8803,51800.0
2012-07-13 15:30:00,38.24,38.42,38.22,38.37,66000.0,35.8522,36.0209,35.8334,35.9741,66000.0
2012-07-16 09:30:00,38.22,38.22,37.72,37.76,16200.0,35.8334,35.8334,35.3646,35.4021,16200.0
2012-07-16 10:00:00,37.69,37.81,37.51,37.81,10800.0,35.3365,35.449,35.1678,35.449,10800.0
2012-07-16 10:30:00,37.82,37.88,37.75,37.75,5400.0,35.4584,35.5147,35.3928,35.3928,5400.0
2012-07-16 11:00:00,37.86,38.07,37.84,38.05,3600.0,35.4959,35.6928,35.4771,35.674,3600.0
2012-07-16 11:30:00,38.05,38.05,37.9,37.9,5600.0,35.674,35.674,35.5334,35.5334,5600.0
2012-07-16 12:00:00,37.9,37.94,37.82,37.82,4000.0,35.5334,35.5709,35.4584,35.4584,4000.0
2012-07-16 12:30:00,37.85,37.88,37.77,37.87,6000.0,35.4865,35.5147,35.4115,35.5053,6000.0
2012-07-16 13:00:00,37.88,37.91,37.85,37.91,4000.0,35.5147,35.5428,35.4865,35.5428,4000.0
2012-07-16 13:30:00,37.93,37.96,37.82,37.96,6600.0,35.5615,35.5897,35.4584,35.5897,6600.0
2012-07-16 14:00:00,37.96,38.01,37.94,37.98,7000.0,35.5897,35.6365,35.5709,35.6084,7000.0
2012-07-16 14:30:00,37.98,37.99,37.86,37.9,5200.0,35.6084,35.6178,35.4959,35.5334,5200.0
2012-07-16 15:00:00,37.87,37.98,37.85,37.91,20400.0,35.5053,35.6084,35.4865,35.5428,20400.0
2012-07-16 15:30:00,37.88,37.88,37.67,37.81,49800.0,35.5147,35.5147,35.3178,35.449,49800.0
2012-07-17 09:30:00,37.91,38.02,37.71,37.78,14200.0,35.5428,35.6459,35.3553,35.4209,14200.0
2012-07-17 10:00:00,37.74,37.8,37.4,37.73,17200.0,35.3834,35.4396,35.0646,35.374,17200.0
2012-07-17 10:30:00,37.75,37.76,37.38,37.57,7600.0,35.3928,35.4021,35.0459,35.224,7600.0
2012-07-17 11:00:00,37.58,37.8,37.56,37.76,9200.0,35.2334,35.4396,35.2146,35.4021,9200.0
2012-07-17 11:30:00,37.71,38.09,37.71,38.09,45600.0,35.3553,35.7115,35.3553,35.7115,45600.0
2012-07-17 12:00:00,38.14,38.29,37.97,38.29,82800.0,35.7584,35.899,35.599,35.899,82800.0
2012-07-17 12:30:00,38.29,38.4,38.12,38.12,50600.0,35.899,36.0022,35.7397,35.7397,50600.0
2012-07-17 13:00:00,38.12,38.24,38.06,38.24,17400.0,35.7397,35.8522,35.6834,35.8522,17400.0
2012-07-17 13:30:00,38.21,38.27,38.07,38.07,17000.0,35.824,35.8803,35.6928,35.6928,17000.0
2012-07-17 14:00:00,38.09,38.26,38.07,38.22,36400.0,35.7115,35.8709,35.6928,35.8334,36400.0
2012-07-17 14:30:00,38.21,38.34,38.1,38.27,22800.0,35.824,35.9459,35.7209,35.8803,22800.0
2012-07-17 15:00:00,38.24,38.24,38.08,38.08,23000.0,35.8522,35.8522,35.7022,35.7022,23000.0
2012-07-17 15:30:00,38.08,38.23,38.02,38.2,67000.0,35.7022,35.8428,35.6459,35.8147,67000.0
2012-07-18 09:30:00,37.98,38.56,37.94,38.54,13800.0,35.6084,36.1522,35.5709,36.1334,13800.0
2012-07-18 10:00:00,38.54,38.68,38.52,38.6,29600.0,36.1334,36.2647,36.1147,36.1897,29600.0
2012-07-18 10:30:00,38.59,38.79,38.58,38.67,25400.0,36.1803,36.3678,36.1709,36.2553,25400.0
2012-07-18 11:00:00,38.66,38.75,38.66,38.71,7600.0,36.2459,36.3303,36.2459,36.2928,7600.0
2012-07-18 11:30:00,38.71,38.74,38.68,38.72,27800.0,36.2928,36.321,36.2647,36.3022,27800.0
2012-07-18 12:00:00,38.73,38.74,38.71,38.73,21800.0,36.3116,36.321,36.2928,36.3116,21800.0
2012-07-18 12:30:00,38.74,38.74,38.72,38.73,8200.0,36.321,36.321,36.3022,36.3116,8200.0
2012-07-18 13:00:00,38.74,38.74,38.61,38.61,27400.0,36.321,36.321,36.1991,36.1991,27400.0
2012-07-18 13:30:00,38.6,38.63,38.54,38.63,30200.0,36.1897,36.2178,36.1334,36.2178,30200.0
2012-07-18 14:00:00,38.66,38.69,38.62,38.66,11400.0,36.2459,36.2741,36.2084,36.2459,11400.0
2012-07-18 14:30:00,38.63,38.63,38.47,38.63,133400.0,36.2178,36.2178,36.0678,36.2178,133400.0
2012-07-18 15:00:00,38.64,38.64,38.56,38.58,23800.0,36.2272,36.2272,36.1522,36.1709,23800.0
2012-07-18 15:30:00,38.59,38.64,38.41,38.48,139600.0,36.1803,36.2272,36.0116,36.0772,139600.0
2012-07-19 09:30:00,38.51,38.56,38.3,38.35,41400.0,36.1053,36.1522,35.9084,35.9553,41400.0
2012-07-19 10:00:00,38.35,38.35,38.03,38.09,55600.0,35.9553,35.9553,35.6553,35.7115,55600.0
2012-07-19 10:30:00,38.1,38.33,38.09,38.22,33000.0,35.7209,35.9366,35.7115,35.8334,33000.0
2012-07-19 11:00:00,38.21,38.32,38.21,38.31,26000.0,35.824,35.9272,35.824,35.9178,26000.0
2012-07-19 11:30:00,38.32,38.5,38.3,38.37,29400.0,35.9272,36.0959,35.9084,35.9741,29400.0
2012-07-19 12:00:00,38.37,38.5,38.37,38.45,63400.0,35.9741,36.0959,35.9741,36.0491,63400.0
2012-07-19 12:30:00,38.43,38.49,38.35,38.35,30000.0,36.0303,36.0866,35.9553,35.9553,30000.0
2012-07-19 13:00:00,38.34,38.42,38.32,38.39,24200.0,35.9459,36.0209,35.9272,35.9928,24200.0
2012-07-19 13:30:00,38.37,38.41,38.27,38.38,29200.0,35.9741,36.0116,35.8803,35.9834,29200.0
2012-07-19 14:00:00,38.33,38.5,38.33,38.49,36400.0,35.9366,36.0959,35.9366,36.0866,36400.0
2012-07-19 14:30:00,38.49,38.5,38.43,38.49,41800.0,36.0866,36.0959,36.0303,36.0866,41800.0
2012-07-19 15:00:00,38.47,38.5,38.46,38.49,150200.0,36.0678,36.0959,36.0584,36.0866,150200.0
2012-07-19 15:30:00,38.48,38.5,38.47,38.48,265400.0,36.0772,36.0959,36.0678,36.0772,265400.0
2012-07-20 09:30:00,38.13,38.5,38.09,38.09,28000.0,35.749,36.0959,35.7115,35.7115,28000.0
2012-07-20 10:00:00,38.09,38.27,38.06,38.23,38000.0,35.7115,35.8803,35.6834,35.8428,38000.0
2012-07-20 10:30:00,38.24,38.24,38.13,38.19,32400.0,35.8522,35.8522,35.749,35.8053,32400.0
2012-07-20 11:00:00,38.18,38.26,38.07,38.09,46200.0,35.7959,35.8709,35.6928,35.7115,46200.0
2012-07-20 11:30:00,38.1,38.17,38.05,38.1,84800.0,35.7209,35.7865,35.674,35.7209,84800.0
2012-07-20 12:00:00,38.1,38.12,37.95,37.96,44600.0,35.7209,35.7397,35.5803,35.5897,44600.0
2012-07-20 12:30:00,37.95,38.0,37.87,38.0,8800.0,35.5803,35.6272,35.5053,35.6272,8800.0
2012-07-20 13:00:00,37.99,37.99,37.9,37.92,8600.0,35.6178,35.6178,35.5334,35.5522,8600.0
2012-07-20 13:30:00,37.96,38.01,37.88,37.88,12800.0,35.5897,35.6365,35.5147,35.5147,12800.0
2012-07-20 14:00:00,37.9,37.95,37.88,37.9,9200.0,35.5334,35.5803,35.5147,35.5334,9200.0
2012-07-20 14:30:00,37.91,37.95,37.87,37.94,4400.0,35.5428,35.5803,35.5053,35.5709,4400.0
2012-07-20 15:00:00,37.94,38.04,37.92,38.04,33000.0,35.5709,35.6647,35.5522,35.6647,33000.0
2012-07-20 15:30:00,38.04,38.05,37.92,37.98,62400.0,35.6647,35.674,35.5522,35.6084,62400.0
2012-07-23 09:30:00,37.42,37.42,36.68,36.95,64000.0,35.0834,35.0834,34.3896,34.6427,64000.0
2012-07-23 10:00:00,37.05,37.14,36.92,37.03,41800.0,34.7365,34.8209,34.6146,34.7177,41800.0
2012-07-23 10:30:00,37.02,37.34,36.97,37.23,40800.0,34.7084,35.0084,34.6615,34.9052,40800.0
2012-07-23 11:00:00,37.26,37.6,37.23,37.57,24000.0,34.9334,35.2521,34.9052,35.224,24000.0
2012-07-23 11:30:00,37.62,37.67,37.43,37.49,26600.0,35.2709,35.3178,35.0928,35.149,26600.0
2012-07-23 12:00:00,37.49,37.65,37.41,37.46,27600.0,35.149,35.299,35.074,35.1209,27600.0
2012-07-23 12:30:00,37.49,37.58,37.42,37.48,51800.0,35.149,35.2334,35.0834,35.1396,51800.0
2012-07-23 13:00:00,37.51,37.7,37.45,37.67,15400.0,35.1678,35.3459,35.1115,35.3178,15400.0
2012-07-23 13:30:00,37.67,37.8,37.67,37.77,15600.0,35.3178,35.4396,35.3178,35.4115,15600.0
2012-07-23 14:00:00,37.78,37.88,37.6,37.63,20400.0,35.4209,35.5147,35.2521,35.2803,20400.0
2012-07-23 14:30:00,37.68,37.78,37.65,37.71,17000.0,35.3271,35.4209,35.299,35.3553,17000.0
2012-07-23 15:00:00,37.74,37.9,37.63,37.88,35000.0,35.3834,35.5334,35.2803,35.5147,35000.0
2012-07-23 15:30:00,37.88,37.9,37.67,37.74,61600.0,35.5147,35.5334,35.3178,35.3834,61600.0
2012-07-24 09:30:00,39.42,40.52,39.25,39.81,234800.0,36.9585,37.9898,36.7991,37.3241,234800.0
2012-07-24 10:00:00,39.86,39.94,39.56,39.58,91600.0,37.371,37.446,37.0897,37.1085,91600.0
2012-07-24 10:30:00,39.59,39.59,39.32,39.36,126800.0,37.1179,37.1179,36.8647,36.9022,126800.0
2012-07-24 11:00:00,39.36,39.59,39.29,39.35,62800.0,36.9022,37.1179,36.8366,36.8929,62800.0
2012-07-24 11:30:00,39.31,39.37,39.04,39.16,78000.0,36.8554,36.9116,36.6022,36.7147,78000.0
2012-07-24 12:00:00,39.14,39.19,38.88,38.91,75400.0,36.696,36.7429,36.4522,36.4803,75400.0
2012-07-24 12:30:00,38.92,38.97,38.82,38.95,24400.0,36.4897,36.5366,36.396,36.5178,24400.0
2012-07-24 13:00:00,38.91,39.04,38.84,38.84,39000.0,36.4803,36.6022,36.4147,36.4147,39000.0
2012-07-24 13:30:00,38.84,38.89,38.8,38.84,44000.0,36.4147,36.4616,36.3772,36.4147,44000.0
2012-07-24 14:00:00,38.85,38.97,38.8,38.93,74200.0,36.4241,36.5366,36.3772,36.4991,74200.0
2012-07-24 14:30:00,38.92,38.95,38.8,38.83,85000.0,36.4897,36.5178,36.3772,36.4053,85000.0
2012-07-24 15:00:00,38.81,38.98,38.8,38.98,160800.0,36.3866,36.546,36.3772,36.546,160800.0
2012-07-24 15:30:00,38.98,38.98,38.68,38.96,172600.0,36.546,36.546,36.2647,36.5272,172600.0
2012-07-25 09:30:00,38.84,39.54,38.84,39.12,82800.0,36.4147,37.071,36.4147,36.6772,82800.0
2012-07-25 10:00:00,39.13,39.17,38.76,38.79,31800.0,36.6866,36.7241,36.3397,36.3678,31800.0
2012-07-25 10:30:00,38.83,38.91,38.56,38.61,18800.0,36.4053,36.4803,36.1522,36.1991,18800.0
2012-07-25 11:00:00,38.61,39.05,38.61,38.98,19400.0,36.1991,36.6116,36.1991,36.546,19400.0
2012-07-25 11:30:00,38.96,38.96,38.88,38.91,20000.0,36.5272,36.5272,36.4522,36.4803,20000.0
2012-07-25 12:00:00,38.9,38.99,38.82,38.83,19200.0,36.471,36.5553,36.396,36.4053,19200.0
2012-07-25 12:30:00,38.83,39.02,38.81,38.98,24200.0,36.4053,36.5835,36.3866,36.546,24200.0
2012-07-25 13:00:00,38.99,39.24,38.99,39.24,31600.0,36.5553,36.7897,36.5553,36.7897,31600.0
2012-07-25 13:30:00,39.24,39.3,39.13,39.18,23200.0,36.7897,36.846,36.6866,36.7335,23200.0
2012-07-25 14:00:00,39.2,39.43,39.19,39.4,45200.0,36.7522,36.9679,36.7429,36.9397,45200.0
2012-07-25 14:30:00,39.38,39.45,39.3,39.31,45600.0,36.921,36.9866,36.846,36.8554,45600.0
2012-07-25 15:00:00,39.3,39.3,38.93,38.94,62200.0,36.846,36.846,36.4991,36.5085,62200.0
2012-07-25 15:30:00,38.95,39.16,38.9,39.11,91200.0,36.5178,36.7147,36.471,36.6678,91200.0
2012-07-26 09:30:00,39.81,40.04,39.19,39.4,117400.0,37.3241,37.5398,36.7429,36.9397,117400.0
2012-07-26 10:00:00,39.49,39.49,39.33,39.45,92400.0,37.0241,37.0241,36.8741,36.9866,92400.0
2012-07-26 10:30:00,39.45,39.47,39.08,39.38,58600.0,36.9866,37.0054,36.6397,36.921,58600.0
2012-07-26 11:00:00,39.37,39.45,39.23,39.34,41800.0,36.9116,36.9866,36.7804,36.8835,41800.0
2012-07-26 11:30:00,39.33,39.4,39.1,39.24,58600.0,36.8741,36.9397,36.6585,36.7897,58600.0
2012-07-26 12:00:00,39.27,39.3,39.16,39.3,15600.0,36.8179,36.846,36.7147,36.846,15600.0
2012-07-26 12:30:00,39.27,39.33,39.18,39.3,18000.0,36.8179,36.8741,36.7335,36.846,18000.0
2012-07-26 13:00:00,39.29,39.37,39.22,39.37,30000.0,36.8366,36.9116,36.771,36.9116,30000.0
2012-07-26 13:30:00,39.37,39.41,39.15,39.22,59200.0,36.9116,36.9491,36.7053,36.771,59200.0
2012-07-26 14:00:00,39.21,39.37,39.2,39.35,48000.0,36.7616,36.9116,36.7522,36.8929,48000.0
2012-07-26 14:30:00,39.31,39.42,39.2,39.2,68800.0,36.8554,36.9585,36.7522,36.7522,68800.0
2012-07-26 15:00:00,39.23,39.34,39.22,39.3,67400.0,36.7804,36.8835,36.771,36.846,67400.0
2012-07-26 15:30:00,39.31,39.32,39.22,39.26,185800.0,36.8554,36.8647,36.771,36.8085,185800.0
2012-07-27 09:30:00,39.46,39.99,39.46,39.9,37000.0,36.996,37.4929,36.996,37.4085,37000.0
2012-07-27 10:00:00,39.88,40.0,39.84,39.89,46800.0,37.3898,37.5023,37.3523,37.3991,46800.0
2012-07-27 10:30:00,39.89,40.13,39.81,40.13,55400.0,37.3991,37.6242,37.3241,37.6242,55400.0
2012-07-27 11:00:00,40.13,40.16,39.96,40.06,73800.0,37.6242,37.6523,37.4648,37.5585,73800.0
2012-07-27 11:30:00,40.05,40.16,40.01,40.11,102600.0,37.5491,37.6523,37.5116,37.6054,102600.0
2012-07-27 12:00:00,40.11,40.2,39.99,40.2,50800.0,37.6054,37.6898,37.4929,37.6898,50800.0
2012-07-27 12:30:00,40.21,40.25,40.04,40.05,66400.0,37.6992,37.7367,37.5398,37.5491,66400.0
2012-07-27 13:00:00,40.13,40.32,40.06,40.27,89800.0,37.6242,37.8023,37.5585,37.7554,89800.0
2012-07-27 13:30:00,40.31,40.49,40.01,40.24,155400.0,37.7929,37.9617,37.5116,37.7273,155400.0
2012-07-27 14:00:00,40.25,40.31,40.1,40.27,71600.0,37.7367,37.7929,37.596,37.7554,71600.0
2012-07-27 14:30:00,40.27,40.47,40.25,40.27,60000.0,37.7554,37.9429,37.7367,37.7554,60000.0
2012-07-27 15:00:00,40.25,40.45,40.25,40.45,112600.0,37.7367,37.9242,37.7367,37.9242,112600.0
2012-07-27 15:30:00,40.47,40.62,40.46,40.52,144000.0,37.9429,38.0836,37.9335,37.9898,144000.0
2012-07-30 09:30:00,40.6,41.03,40.49,40.81,53000.0,38.0648,38.468,37.9617,38.2617,53000.0
2012-07-30 10:00:00,40.81,40.83,40.43,40.52,35000.0,38.2617,38.2804,37.9054,37.9898,35000.0
2012-07-30 10:30:00,40.52,40.52,40.02,40.02,37600.0,37.9898,37.9898,37.521,37.521,37600.0
2012-07-30 11:00:00,40.08,40.3,40.06,40.15,28800.0,37.5773,37.7835,37.5585,37.6429,28800.0
2012-07-30 11:30:00,40.18,40.18,39.83,39.89,61200.0,37.671,37.671,37.3429,37.3991,61200.0
2012-07-30 12:00:00,39.92,39.99,39.79,39.79,31400.0,37.4273,37.4929,37.3054,37.3054,31400.0
2012-07-30 12:30:00,39.79,39.91,39.71,39.71,27000.0,37.3054,37.4179,37.2304,37.2304,27000.0
2012-07-30 13:00:00,39.72,39.89,39.68,39.83,33400.0,37.2398,37.3991,37.2023,37.3429,33400.0
2012-07-30 13:30:00,39.81,39.86,39.51,39.51,33200.0,37.3241,37.371,37.0429,37.0429,33200.0
2012-07-30 14:00:00,39.52,39.74,39.52,39.62,41400.0,37.0522,37.2585,37.0522,37.146,41400.0
2012-07-30 14:30:00,39.62,39.82,39.58,39.8,36000.0,37.146,37.3335,37.1085,37.3148,36000.0
2012-07-30 15:00:00,39.8,39.92,39.72,39.9,66200.0,37.3148,37.4273,37.2398,37.4085,66200.0
2012-07-30 15:30:00,39.91,39.98,39.84,39.91,135600.0,37.4179,37.4835,37.3523,37.4179,135600.0
2012-07-31 09:30:00,39.89,40.35,39.81,40.23,26600.0,37.3991,37.8304,37.3241,37.7179,26600.0
2012-07-31 10:00:00,40.27,40.27,39.91,40.13,31600.0,37.7554,37.7554,37.4179,37.6242,31600.0
2012-07-31 10:30:00,40.15,40.15,39.88,39.96,31800.0,37.6429,37.6429,37.3898,37.4648,31800.0
2012-07-31 11:00:00,39.94,40.0,39.74,39.86,27400.0,37.446,37.5023,37.2585,37.371,27400.0
2012-07-31 11:30:00,39.83,39.83,39.64,39.74,26200.0,37.3429,37.3429,37.1648,37.2585,26200.0
2012-07-31 12:00:00,39.71,39.71,39.37,39.48,42200.0,37.2304,37.2304,36.9116,37.0147,42200.0
2012-07-31 12:30:00,39.42,39.7,39.41,39.67,23800.0,36.9585,37.221,36.9491,37.1929,23800.0
2012-07-31 13:00:00,39.63,39.68,39.56,39.63,18200.0,37.1554,37.2023,37.0897,37.1554,18200.0
2012-07-31 13:30:00,39.6,39.63,39.56,39.58,19400.0,37.1272,37.1554,37.0897,37.1085,19400.0
2012-07-31 14:00:00,39.6,39.74,39.6,39.71,40000.0,37.1272,37.2585,37.1272,37.2304,40000.0
2012-07-31 14:30:00,39.74,39.74,39.61,39.66,44600.0,37.2585,37.2585,37.1366,37.1835,44600.0
2012-07-31 15:00:00,39.63,39.74,39.63,39.7,72000.0,37.1554,37.2585,37.1554,37.221,72000.0
2012-07-31 15:30:00,39.7,39.76,39.52,39.6,109200.0,37.221,37.2773,37.0522,37.1272,109200.0
2012-08-01 09:30:00,39.85,39.99,39.34,39.34,59200.0,37.3616,37.4929,36.8835,36.8835,59200.0
2012-08-01 10:00:00,39.35,39.52,39.16,39.16,34600.0,36.8929,37.0522,36.7147,36.7147,34600.0
2012-08-01 10:30:00,39.18,39.24,38.87,38.9,59200.0,36.7335,36.7897,36.4428,36.471,59200.0
2012-08-01 11:00:00,38.94,39.12,38.89,39.1,35200.0,36.5085,36.6772,36.4616,36.6585,35200.0
2012-08-01 11:30:00,39.1,39.13,38.99,39.05,19600.0,36.6585,36.6866,36.5553,36.6116,19600.0
2012-08-01 12:00:00,39.0,39.03,38.95,39.0,44200.0,36.5647,36.5928,36.5178,36.5647,44200.0
2012-08-01 12:30:00,39.0,39.04,38.88,38.91,17400.0,36.5647,36.6022,36.4522,36.4803,17400.0
2012-08-01 13:00:00,38.99,39.03,38.83,38.88,21000.0,36.5553,36.5928,36.4053,36.4522,21000.0
2012-08-01 13:30:00,38.9,39.02,38.81,38.84,29800.0,36.471,36.5835,36.3866,36.4147,29800.0
2012-08-01 14:00:00,38.84,38.92,38.61,38.85,104400.0,36.4147,36.4897,36.1991,36.4241,104400.0
2012-08-01 14:30:00,38.86,38.87,38.58,38.65,37000.0,36.4335,36.4428,36.1709,36.2366,37000.0
2012-08-01 15:00:00,38.66,38.99,38.66,38.98,50000.0,36.2459,36.5553,36.2459,36.546,50000.0
2012-08-01 15:30:00,38.98,39.01,38.74,38.79,85200.0,36.546,36.5741,36.321,36.3678,85200.0
2012-08-02 09:30:00,38.56,38.93,38.33,38.69,77800.0,36.1522,36.4991,35.9366,36.2741,77800.0
2012-08-02 10:00:00,38.7,38.88,38.54,38.88,68000.0,36.2834,36.4522,36.1334,36.4522,68000.0
2012-08-02 10:30:00,38.88,38.88,38.49,38.49,54000.0,36.4522,36.4522,36.0866,36.0866,54000.0
2012-08-02 11:00:00,38.51,38.83,38.49,38.52,94200.0,36.1053,36.4053,36.0866,36.1147,94200.0
2012-08-02 11:30:00,38.51,38.64,38.49,38.64,86000.0,36.1053,36.2272,36.0866,36.2272,86000.0
2012-08-02 12:00:00,38.64,38.8,38.64,38.77,26000.0,36.2272,36.3772,36.2272,36.3491,26000.0
2012-08-02 12:30:00,38.74,38.74,38.57,38.72,18000.0,36.321,36.321,36.1616,36.3022,18000.0
2012-08-02 13:00:00,38.72,38.72,38.51,38.61,19800.0,36.3022,36.3022,36.1053,36.1991,19800.0
2012-08-02 13:30:00,38.6,38.73,38.52,38.66,25000.0,36.1897,36.3116,36.1147,36.2459,25000.0
2012-08-02 14:00:00,38.62,38.65,38.51,38.63,17000.0,36.2084,36.2366,36.1053,36.2178,17000.0
2012-08-02 14:30:00,38.62,38.83,38.62,38.7,58200.0,36.2084,36.4053,36.2084,36.2834,58200.0
2012-08-02 15:00:00,38.72,38.8,38.7,38.76,131000.0,36.3022,36.3772,36.2834,36.3397,131000.0
2012-08-02 15:30:00,38.77,38.77,38.53,38.67,98600.0,36.3491,36.3491,36.1241,36.2553,98600.0
2012-08-03 09:30:00,39.39,39.44,39.19,39.27,69400.0,36.9304,36.9772,36.7429,36.8179,69400.0
2012-08-03 10:00:00,39.27,39.35,39.24,39.31,75000.0,36.8179,36.8929,36.7897,36.8554,75000.0
2012-08-03 10:30:00,39.32,39.35,39.19,39.31,34600.0,36.8647,36.8929,36.7429,36.8554,34600.0
2012-08-03 11:00:00,39.33,39.33,39.15,39.25,50200.0,36.8741,36.8741,36.7053,36.7991,50200.0
2012-08-03 11:30:00,39.23,39.27,39.18,39.22,79400.0,36.7804,36.8179,36.7335,36.771,79400.0
2012-08-03 12:00:00,39.24,39.32,39.18,39.29,145400.0,36.7897,36.8647,36.7335,36.8366,145400.0
2012-08-03 12:30:00,39.3,39.33,39.23,39.27,76000.0,36.846,36.8741,36.7804,36.8179,76000.0
2012-08-03 13:00:00,39.27,39.3,39.19,39.24,37600.0,36.8179,36.846,36.7429,36.7897,37600.0
2012-08-03 13:30:00,39.23,39.25,39.2,39.23,30400.0,36.7804,36.7991,36.7522,36.7804,30400.0
2012-08-03 14:00:00,39.24,39.25,39.15,39.19,47400.0,36.7897,36.7991,36.7053,36.7429,47400.0
2012-08-03 14:30:00,39.2,39.25,39.17,39.22,38600.0,36.7522,36.7991,36.7241,36.771,38600.0
2012-08-03 15:00:00,39.24,39.24,39.09,39.18,79600.0,36.7897,36.7897,36.6491,36.7335,79600.0
2012-08-03 15:30:00,39.14,39.2,39.04,39.16,91400.0,36.696,36.7522,36.6022,36.7147,91400.0
2012-08-06 09:30:00,39.4,39.41,38.95,38.98,87600.0,36.9397,36.9491,36.5178,36.546,87600.0
2012-08-06 10:00:00,39.01,39.24,39.0,39.22,42200.0,36.5741,36.7897,36.5647,36.771,42200.0
2012-08-06 10:30:00,39.22,39.23,39.01,39.04,14600.0,36.771,36.7804,36.5741,36.6022,14600.0
2012-08-06 11:00:00,39.08,39.15,39.01,39.01,47400.0,36.6397,36.7053,36.5741,36.5741,47400.0
2012-08-06 11:30:00,39.01,39.01,38.9,38.92,17200.0,36.5741,36.5741,36.471,36.4897,17200.0
2012-08-06 12:00:00,38.92,38.94,38.81,38.88,28400.0,36.4897,36.5085,36.3866,36.4522,28400.0
2012-08-06 12:30:00,38.92,38.98,38.84,38.9,27400.0,36.4897,36.546,36.4147,36.471,27400.0
2012-08-06 13:00:00,38.9,38.96,38.81,38.83,18200.0,36.471,36.5272,36.3866,36.4053,18200.0
2012-08-06 13:30:00,38.84,39.02,38.82,38.98,42800.0,36.4147,36.5835,36.396,36.546,42800.0
2012-08-06 14:00:00,38.98,39.08,38.97,39.04,28400.0,36.546,36.6397,36.5366,36.6022,28400.0
2012-08-06 14:30:00,39.04,39.13,39.01,39.1,15400.0,36.6022,36.6866,36.5741,36.6585,15400.0
2012-08-06 15:00:00,39.12,39.18,39.06,39.06,34800.0,36.6772,36.7335,36.621,36.621,34800.0
2012-08-06 15:30:00,39.09,39.12,38.97,38.97,81600.0,36.6491,36.6772,36.5366,36.5366,81600.0
2012-08-07 09:30:00,39.29,39.35,39.06,39.18,25600.0,36.8366,36.8929,36.621,36.7335,25600.0
2012-08-07 10:00:00,39.16,39.4,39.15,39.37,16400.0,36.7147,36.9397,36.7053,36.9116,16400.0
2012-08-07 10:30:00,39.35,39.6,39.35,39.49,31800.0,36.8929,37.1272,36.8929,37.0241,31800.0
2012-08-07 11:00:00,39.51,39.51,39.29,39.42,22800.0,37.0429,37.0429,36.8366,36.9585,22800.0
2012-08-07 11:30:00,39.4,39.65,39.38,39.6,27200.0,36.9397,37.1741,36.921,37.1272,27200.0
2012-08-07 12:00:00,39.63,39.75,39.62,39.73,17200.0,37.1554,37.2679,37.146,37.2491,17200.0
2012-08-07 12:30:00,39.74,39.81,39.63,39.77,29600.0,37.2585,37.3241,37.1554,37.2866,29600.0
2012-08-07 13:00:00,39.77,39.8,39.69,39.8,34000.0,37.2866,37.3148,37.2116,37.3148,34000.0
2012-08-07 13:30:00,39.77,39.8,39.74,39.79,33800.0,37.2866,37.3148,37.2585,37.3054,33800.0
2012-08-07 14:00:00,39.77,39.84,39.75,39.81,18600.0,37.2866,37.3523,37.2679,37.3241,18600.0
2012-08-07 14:30:00,39.8,39.91,39.8,39.87,25800.0,37.3148,37.4179,37.3148,37.3804,25800.0
2012-08-07 15:00:00,39.86,39.86,39.69,39.72,26000.0,37.371,37.371,37.2116,37.2398,26000.0
2012-08-07 15:30:00,39.69,39.74,39.63,39.67,68200.0,37.2116,37.2585,37.1554,37.1929,68200.0
2012-08-08 09:30:00,39.58,39.58,39.16,39.34,46200.0,37.1085,37.1085,36.7147,36.8835,46200.0
2012-08-08 10:00:00,39.34,39.38,39.17,39.32,22400.0,36.8835,36.921,36.7241,36.8647,22400.0
2012-08-08 10:30:00,39.31,39.31,38.88,38.88,15600.0,36.8554,36.8554,36.4522,36.4522,15600.0
2012-08-08 11:00:00,38.92,39.16,38.81,39.02,28400.0,36.4897,36.7147,36.3866,36.5835,28400.0
2012-08-08 11:30:00,39.0,39.09,38.97,39.03,37200.0,36.5647,36.6491,36.5366,36.5928,37200.0
2012-08-08 12:00:00,39.0,39.03,38.96,38.98,29200.0,36.5647,36.5928,36.5272,36.546,29200.0
2012-08-08 12:30:00,38.99,39.03,38.96,39.0,42600.0,36.5553,36.5928,36.5272,36.5647,42600.0
2012-08-08 13:00:00,39.0,39.09,38.98,39.02,19200.0,36.5647,36.6491,36.546,36.5835,19200.0
2012-08-08 13:30:00,39.02,39.15,38.98,39.02,24200.0,36.5835,36.7053,36.546,36.5835,24200.0
2012-08-08 14:00:00,39.02,39.12,38.98,39.09,26400.0,36.5835,36.6772,36.546,36.6491,26400.0
2012-08-08 14:30:00,39.09,39.13,39.07,39.09,31600.0,36.6491,36.6866,36.6303,36.6491,31600.0
2012-08-08 15:00:00,39.1,39.15,39.09,39.12,62400.0,36.6585,36.7053,36.6491,36.6772,62400.0
2012-08-08 15:30:00,39.13,39.16,39.03,39.12,163200.0,36.6866,36.7147,36.5928,36.6772,163200.0
2012-08-09 09:30:00,39.07,39.15,38.98,39.13,43800.0,36.6303,36.7053,36.546,36.6866,43800.0
2012-08-09 10:00:00,39.12,39.21,39.05,39.07,35600.0,36.6772,36.7616,36.6116,36.6303,35600.0
2012-08-09 10:30:00,39.09,39.22,39.06,39.08,59000.0,36.6491,36.771,36.621,36.6397,59000.0
2012-08-09 11:00:00,39.08,39.19,39.08,39.18,36800.0,36.6397,36.7429,36.6397,36.7335,36800.0
2012-08-09 11:30:00,39.2,39.21,38.82,38.85,29000.0,36.7522,36.7616,36.396,36.4241,29000.0
2012-08-09 12:00:00,38.83,39.08,38.83,39.01,21800.0,36.4053,36.6397,36.4053,36.5741,21800.0
2012-08-09 12:30:00,39.01,39.23,39.01,39.2,28400.0,36.5741,36.7804,36.5741,36.7522,28400.0
2012-08-09 13:00:00,39.2,39.21,38.98,38.98,4800.0,36.7522,36.7616,36.546,36.546,4800.0
2012-08-09 13:30:00,39.04,39.1,39.0,39.06,17000.0,36.6022,36.6585,36.5647,36.621,17000.0
2012-08-09 14:00:00,39.08,39.15,38.97,39.13,39400.0,36.6397,36.7053,36.5366,36.6866,39400.0
2012-08-09 14:30:00,39.13,39.15,38.96,39.02,45800.0,36.6866,36.7053,36.5272,36.5835,45800.0
2012-08-09 15:00:00,38.98,39.11,38.95,39.08,29200.0,36.546,36.6678,36.5178,36.6397,29200.0
2012-08-09 15:30:00,39.1,39.15,38.99,39.09,60200.0,36.6585,36.7053,36.5553,36.6491,60200.0
2012-08-10 09:30:00,39.11,39.14,38.88,39.02,33600.0,36.6678,36.696,36.4522,36.5835,33600.0
2012-08-10 10:00:00,39.03,39.24,39.01,39.11,21200.0,36.5928,36.7897,36.5741,36.6678,21200.0
2012-08-10 10:30:00,39.14,39.23,39.13,39.15,27400.0,36.696,36.7804,36.6866,36.7053,27400.0
2012-08-10 11:00:00,39.15,39.24,38.93,39.24,31000.0,36.7053,36.7897,36.4991,36.7897,31000.0
2012-08-10 11:30:00,39.25,39.31,39.18,39.27,20400.0,36.7991,36.8554,36.7335,36.8179,20400.0
2012-08-10 12:00:00,39.3,39.35,39.24,39.35,14000.0,36.846,36.8929,36.7897,36.8929,14000.0
2012-08-10 12:30:00,39.35,39.39,39.26,39.35,68200.0,36.8929,36.9304,36.8085,36.8929,68200.0
2012-08-10 13:00:00,39.35,39.43,39.21,39.43,29800.0,36.8929,36.9679,36.7616,36.9679,29800.0
2012-08-10 13:30:00,39.41,39.52,39.4,39.52,12600.0,36.9491,37.0522,36.9397,37.0522,12600.0
2012-08-10 14:00:00,39.51,39.53,39.42,39.52,29400.0,37.0429,37.0616,36.9585,37.0522,29400.0
2012-08-10 14:30:00,39.53,39.57,39.49,39.55,16000.0,37.0616,37.0991,37.0241,37.0804,16000.0
2012-08-10 15:00:00,39.53,39.6,39.51,39.6,26000.0,37.0616,37.1272,37.0429,37.1272,26000.0
2012-08-10 15:30:00,39.6,39.85,39.57,39.77,111600.0,37.1272,37.3616,37.0991,37.2866,111600.0
2012-08-13 09:30:00,39.8,39.85,39.49,39.52,24400.0,37.3148,37.3616,37.0241,37.0522,24400.0
2012-08-13 10:00:00,39.52,39.52,39.19,39.25,19000.0,37.0522,37.0522,36.7429,36.7991,19000.0
2012-08-13 10:30:00,39.23,39.26,39.13,39.16,12200.0,36.7804,36.8085,36.6866,36.7147,12200.0
2012-08-13 11:00:00,39.19,39.23,39.02,39.2,46800.0,36.7429,36.7804,36.5835,36.7522,46800.0
2012-08-13 11:30:00,39.2,39.41,39.18,39.38,25400.0,36.7522,36.9491,36.7335,36.921,25400.0
2012-08-13 12:00:00,39.33,39.33,39.23,39.27,9200.0,36.8741,36.8741,36.7804,36.8179,9200.0
2012-08-13 12:30:00,39.27,39.3,39.17,39.3,8000.0,36.8179,36.846,36.7241,36.846,8000.0
2012-08-13 13:00:00,39.32,39.38,39.25,39.29,8400.0,36.8647,36.921,36.7991,36.8366,8400.0
2012-08-13 13:30:00,39.27,39.48,39.25,39.45,7000.0,36.8179,37.0147,36.7991,36.9866,7000.0
2012-08-13 14:00:00,39.44,39.49,39.38,39.46,10600.0,36.9772,37.0241,36.921,36.996,10600.0
2012-08-13 14:30:00,39.43,39.47,39.34,39.46,13600.0,36.9679,37.0054,36.8835,36.996,13600.0
2012-08-13 15:00:00,39.48,39.53,39.37,39.43,21400.0,37.0147,37.0616,36.9116,36.9679,21400.0
2012-08-13 15:30:00,39.43,39.55,39.38,39.47,65400.0,36.9679,37.0804,36.921,37.0054,65400.0
2012-08-14 09:30:00,39.56,39.88,39.49,39.73,35800.0,37.0897,37.3898,37.0241,37.2491,35800.0
2012-08-14 10:00:00,39.71,39.71,39.4,39.4,21000.0,37.2304,37.2304,36.9397,36.9397,21000.0
2012-08-14 10:30:00,39.38,39.49,39.31,39.44,25000.0,36.921,37.0241,36.8554,36.9772,25000.0
2012-08-14 11:00:00,39.44,39.49,39.4,39.49,14200.0,36.9772,37.0241,36.9397,37.0241,14200.0
2012-08-14 11:30:00,39.47,39.5,39.42,39.47,17600.0,37.0054,37.0335,36.9585,37.0054,17600.0
2012-08-14 12:00:00,39.49,39.56,39.47,39.54,12200.0,37.0241,37.0897,37.0054,37.071,12200.0
2012-08-14 12:30:00,39.58,39.61,39.52,39.57,13400.0,37.1085,37.1366,37.0522,37.0991,13400.0
2012-08-14 13:00:00,39.56,39.58,39.5,39.56,16000.0,37.0897,37.1085,37.0335,37.0897,16000.0
2012-08-14 13:30:00,39.54,39.6,39.53,39.6,10800.0,37.071,37.1272,37.0616,37.1272,10800.0
2012-08-14 14:00:00,39.61,39.66,39.57,39.63,18800.0,37.1366,37.1835,37.0991,37.1554,18800.0
2012-08-14 14:30:00,39.62,39.63,39.56,39.58,31400.0,37.146,37.1554,37.0897,37.1085,31400.0
2012-08-14 15:00:00,39.58,39.77,39.56,39.74,53200.0,37.1085,37.2866,37.0897,37.2585,53200.0
2012-08-14 15:30:00,39.72,39.78,39.63,39.74,121000.0,37.2398,37.296,37.1554,37.2585,121000.0
2012-08-15 09:30:00,39.63,39.84,39.51,39.73,20800.0,37.1787,37.3757,37.0661,37.2725,20800.0
2012-08-15 10:00:00,39.71,39.8,39.69,39.74,15000.0,37.2538,37.3382,37.235,37.2819,15000.0
2012-08-15 10:30:00,39.74,39.77,39.6,39.63,26800.0,37.2819,37.3101,37.1506,37.1787,26800.0
2012-08-15 11:00:00,39.63,39.74,39.6,39.7,26000.0,37.1787,37.2819,37.1506,37.2444,26000.0
2012-08-15 11:30:00,39.7,39.77,39.69,39.77,18400.0,37.2444,37.3101,37.235,37.3101,18400.0
2012-08-15 12:00:00,39.77,39.82,39.74,39.78,10600.0,37.3101,37.357,37.2819,37.3194,10600.0
2012-08-15 12:30:00,39.8,39.93,39.8,39.9,16600.0,37.3382,37.4602,37.3382,37.432,16600.0
2012-08-15 13:00:00,39.91,39.94,39.74,39.82,21200.0,37.4414,37.4695,37.2819,37.357,21200.0
2012-08-15 13:30:00,39.82,39.82,39.7,39.7,7600.0,37.357,37.357,37.2444,37.2444,7600.0
2012-08-15 14:00:00,39.69,39.77,39.69,39.76,13600.0,37.235,37.3101,37.235,37.3007,13600.0
2012-08-15 14:30:00,39.76,39.84,39.69,39.83,21400.0,37.3007,37.3757,37.235,37.3663,21400.0
2012-08-15 15:00:00,39.85,39.85,39.7,39.74,19000.0,37.3851,37.3851,37.2444,37.2819,19000.0
2012-08-15 15:30:00,39.73,39.84,39.69,39.8,49800.0,37.2725,37.3757,37.235,37.3382,49800.0
2012-08-16 09:30:00,39.89,40.02,39.8,40.02,15600.0,37.4226,37.5446,37.3382,37.5446,15600.0
2012-08-16 10:00:00,39.97,40.02,39.88,39.99,15800.0,37.4977,37.5446,37.4132,37.5164,15800.0
2012-08-16 10:30:00,39.99,40.05,39.96,40.02,17000.0,37.5164,37.5727,37.4883,37.5446,17000.0
2012-08-16 11:00:00,40.02,40.05,39.99,40.02,27400.0,37.5446,37.5727,37.5164,37.5446,27400.0
2012-08-16 11:30:00,40.0,40.04,39.98,40.02,24800.0,37.5258,37.5634,37.5071,37.5446,24800.0
2012-08-16 12:00:00,39.99,40.01,39.98,40.01,10400.0,37.5164,37.5352,37.5071,37.5352,10400.0
2012-08-16 12:30:00,39.98,40.05,39.98,40.05,21000.0,37.5071,37.5727,37.5071,37.5727,21000.0
2012-08-16 13:00:00,40.08,40.1,39.99,40.1,28000.0,37.6009,37.6196,37.5164,37.6196,28000.0
2012-08-16 13:30:00,40.13,40.24,40.12,40.24,7200.0,37.6478,37.751,37.6384,37.751,7200.0
2012-08-16 14:00:00,40.23,40.49,40.23,40.49,23400.0,37.7416,37.9855,37.7416,37.9855,23400.0
2012-08-16 14:30:00,40.5,40.57,40.48,40.53,20400.0,37.9949,38.0606,37.9761,38.023,20400.0
2012-08-16 15:00:00,40.49,40.56,40.45,40.5,20000.0,37.9855,38.0512,37.948,37.9949,20000.0
2012-08-16 15:30:00,40.51,40.53,40.42,40.52,92400.0,38.0043,38.023,37.9198,38.0137,92400.0
2012-08-17 09:30:00,40.45,40.68,40.34,40.43,29400.0,37.948,38.1638,37.8448,37.9292,29400.0
2012-08-17 10:00:00,40.45,40.47,40.23,40.24,28200.0,37.948,37.9668,37.7416,37.751,28200.0
2012-08-17 10:30:00,40.23,40.54,40.2,40.54,38400.0,37.7416,38.0324,37.7135,38.0324,38400.0
2012-08-17 11:00:00,40.48,40.54,40.36,40.43,17600.0,37.9761,38.0324,37.8636,37.9292,17600.0
2012-08-17 11:30:00,40.42,40.45,40.38,40.39,31800.0,37.9198,37.948,37.8823,37.8917,31800.0
2012-08-17 12:00:00,40.4,40.4,40.37,40.37,23000.0,37.9011,37.9011,37.8729,37.8729,23000.0
2012-08-17 12:30:00,40.38,40.4,40.32,40.32,21400.0,37.8823,37.9011,37.826,37.826,21400.0
2012-08-17 13:00:00,40.32,40.45,40.32,40.43,26800.0,37.826,37.948,37.826,37.9292,26800.0
2012-08-17 13:30:00,40.42,40.42,40.35,40.36,18800.0,37.9198,37.9198,37.8542,37.8636,18800.0
2012-08-17 14:00:00,40.35,40.36,40.24,40.3,31800.0,37.8542,37.8636,37.751,37.8073,31800.0
2012-08-17 14:30:00,40.3,40.34,40.26,40.34,24200.0,37.8073,37.8448,37.7697,37.8448,24200.0
2012-08-17 15:00:00,40.33,40.38,40.32,40.34,26200.0,37.8354,37.8823,37.826,37.8448,26200.0
2012-08-17 15:30:00,40.33,40.4,40.32,40.37,50600.0,37.8354,37.9011,37.826,37.8729,50600.0
2012-08-20 09:30:00,40.4,40.42,40.16,40.21,28800.0,37.9011,37.9198,37.6759,37.7228,28800.0
2012-08-20 10:00:00,40.22,40.22,40.13,40.15,18800.0,37.7322,37.7322,37.6478,37.6665,18800.0
2012-08-20 10:30:00,40.13,40.32,40.09,40.31,24600.0,37.6478,37.826,37.6103,37.8167,24600.0
2012-08-20 11:00:00,40.31,40.35,40.1,40.13,13800.0,37.8167,37.8542,37.6196,37.6478,13800.0
2012-08-20 11:30:00,40.16,40.19,40.07,40.07,17400.0,37.6759,37.7041,37.5915,37.5915,17400.0
2012-08-20 12:00:00,40.08,40.08,39.97,39.98,17400.0,37.6009,37.6009,37.4977,37.5071,17400.0
2012-08-20 12:30:00,39.97,39.98,39.77,39.83,14000.0,37.4977,37.5071,37.3101,37.3663,14000.0
2012-08-20 13:00:00,39.83,40.01,39.83,39.99,11200.0,37.3663,37.5352,37.3663,37.5164,11200.0
2012-08-20 13:30:00,39.98,40.02,39.97,40.02,13000.0,37.5071,37.5446,37.4977,37.5446,13000.0
2012-08-20 14:00:00,40.02,40.08,39.99,40.04,5600.0,37.5446,37.6009,37.5164,37.5634,5600.0
2012-08-20 14:30:00,40.05,40.1,40.02,40.06,8200.0,37.5727,37.6196,37.5446,37.5821,8200.0
2012-08-20 15:00:00,40.04,40.08,40.04,40.06,20000.0,37.5634,37.6009,37.5634,37.5821,20000.0
2012-08-20 15:30:00,40.06,40.1,40.01,40.07,51600.0,37.5821,37.6196,37.5352,37.5915,51600.0
2012-08-21 09:30:00,40.16,40.4,40.15,40.4,10600.0,37.6759,37.9011,37.6665,37.9011,10600.0
2012-08-21 10:00:00,40.44,40.51,40.44,40.47,6400.0,37.9386,38.0043,37.9386,37.9668,6400.0
2012-08-21 10:30:00,40.51,40.6,40.5,40.6,14200.0,38.0043,38.0887,37.9949,38.0887,14200.0
2012-08-21 11:00:00,40.56,40.6,40.38,40.42,6600.0,38.0512,38.0887,37.8823,37.9198,6600.0
2012-08-21 11:30:00,40.41,40.49,40.39,40.48,6200.0,37.9105,37.9855,37.8917,37.9761,6200.0
2012-08-21 12:00:00,40.47,40.53,40.43,40.53,17800.0,37.9668,38.023,37.9292,38.023,17800.0
2012-08-21 12:30:00,40.53,40.61,40.49,40.51,24600.0,38.023,38.0981,37.9855,38.0043,24600.0
2012-08-21 13:00:00,40.48,40.49,40.4,40.43,6200.0,37.9761,37.9855,37.9011,37.9292,6200.0
2012-08-21 13:30:00,40.44,40.56,40.31,40.46,86200.0,37.9386,38.0512,37.8167,37.9574,86200.0
2012-08-21 14:00:00,40.44,40.63,40.43,40.62,31000.0,37.9386,38.1169,37.9292,38.1075,31000.0
2012-08-21 14:30:00,40.62,40.69,40.6,40.6,32800.0,38.1075,38.1731,38.0887,38.0887,32800.0
2012-08-21 15:00:00,40.6,40.66,40.52,40.59,62200.0,38.0887,38.145,38.0137,38.0793,62200.0
2012-08-21 15:30:00,40.59,40.77,40.58,40.77,103600.0,38.0793,38.2482,38.07,38.2482,103600.0
2012-08-22 09:30:00,40.6,40.6,40.15,40.39,98000.0,38.0887,38.0887,37.6665,37.8917,98000.0
2012-08-22 10:00:00,40.4,40.49,40.38,40.46,47800.0,37.9011,37.9855,37.8823,37.9574,47800.0
2012-08-22 10:30:00,40.47,40.47,40.29,40.42,31600.0,37.9668,37.9668,37.7979,37.9198,31600.0
2012-08-22 11:00:00,40.41,40.53,40.27,40.4,51200.0,37.9105,38.023,37.7791,37.9011,51200.0
2012-08-22 11:30:00,40.32,40.39,40.18,40.23,15000.0,37.826,37.8917,37.6947,37.7416,15000.0
2012-08-22 12:00:00,40.26,40.42,40.08,40.17,24000.0,37.7697,37.9198,37.6009,37.6853,24000.0
2012-08-22 12:30:00,40.17,40.22,40.13,40.17,16400.0,37.6853,37.7322,37.6478,37.6853,16400.0
2012-08-22 13:00:00,40.15,40.24,40.15,40.18,14800.0,37.6665,37.751,37.6665,37.6947,14800.0
2012-08-22 13:30:00,40.18,40.32,40.18,40.3,15600.0,37.6947,37.826,37.6947,37.8073,15600.0
2012-08-22 14:00:00,40.32,40.56,40.29,40.53,88800.0,37.826,38.0512,37.7979,38.023,88800.0
2012-08-22 14:30:00,40.56,40.57,40.48,40.52,33600.0,38.0512,38.0606,37.9761,38.0137,33600.0
2012-08-22 15:00:00,40.52,40.62,40.48,40.54,42800.0,38.0137,38.1075,37.9761,38.0324,42800.0
2012-08-22 15:30:00,40.49,40.56,40.42,40.53,91400.0,37.9855,38.0512,37.9198,38.023,91400.0
2012-08-23 09:30:00,40.43,40.54,40.18,40.23,20200.0,37.9292,38.0324,37.6947,37.7416,20200.0
2012-08-23 10:00:00,40.23,40.44,40.19,40.36,19400.0,37.7416,37.9386,37.7041,37.8636,19400.0
2012-08-23 10:30:00,40.33,40.51,40.32,40.45,20800.0,37.8354,38.0043,37.826,37.948,20800.0
2012-08-23 11:00:00,40.45,40.52,40.33,40.52,16600.0,37.948,38.0137,37.8354,38.0137,16600.0
2012-08-23 11:30:00,40.51,40.51,40.33,40.36,33800.0,38.0043,38.0043,37.8354,37.8636,33800.0
2012-08-23 12:00:00,40.4,40.4,40.15,40.27,12400.0,37.9011,37.9011,37.6665,37.7791,12400.0
2012-08-23 12:30:00,40.28,40.37,40.17,40.17,31800.0,37.7885,37.8729,37.6853,37.6853,31800.0
2012-08-23 13:00:00,40.17,40.18,39.99,40.05,12000.0,37.6853,37.6947,37.5164,37.5727,12000.0
2012-08-23 13:30:00,40.04,40.13,40.01,40.1,16600.0,37.5634,37.6478,37.5352,37.6196,16600.0
2012-08-23 14:00:00,40.12,40.12,39.98,40.08,19800.0,37.6384,37.6384,37.5071,37.6009,19800.0
2012-08-23 14:30:00,40.08,40.22,40.07,40.2,30000.0,37.6009,37.7322,37.5915,37.7135,30000.0
2012-08-23 15:00:00,40.18,40.18,39.99,40.02,28200.0,37.6947,37.6947,37.5164,37.5446,28200.0
2012-08-23 15:30:00,40.02,40.16,39.99,40.08,60600.0,37.5446,37.6759,37.5164,37.6009,60600.0
2012-08-24 09:30:00,39.99,40.06,39.82,39.98,22400.0,37.5164,37.5821,37.357,37.5071,22400.0
2012-08-24 10:00:00,39.98,40.16,39.94,39.97,17800.0,37.5071,37.6759,37.4695,37.4977,17800.0
2012-08-24 10:30:00,39.98,40.3,39.98,40.15,14600.0,37.5071,37.8073,37.5071,37.6665,14600.0
2012-08-24 11:00:00,40.14,40.45,40.14,40.25,16800.0,37.6572,37.948,37.6572,37.7604,16800.0
2012-08-24 11:30:00,40.23,40.26,40.08,40.09,34800.0,37.7416,37.7697,37.6009,37.6103,34800.0
2012-08-24 12:00:00,40.07,40.13,40.05,40.13,8400.0,37.5915,37.6478,37.5727,37.6478,8400.0
2012-08-24 12:30:00,40.13,40.13,40.09,40.1,7800.0,37.6478,37.6478,37.6103,37.6196,7800.0
2012-08-24 13:00:00,40.1,40.2,40.09,40.2,37400.0,37.6196,37.7135,37.6103,37.7135,37400.0
2012-08-24 13:30:00,40.17,40.29,40.12,40.12,21000.0,37.6853,37.7979,37.6384,37.6384,21000.0
2012-08-24 14:00:00,40.1,40.1,40.01,40.01,16000.0,37.6196,37.6196,37.5352,37.5352,16000.0
2012-08-24 14:30:00,40.05,40.08,40.01,40.01,9800.0,37.5727,37.6009,37.5352,37.5352,9800.0
2012-08-24 15:00:00,40.02,40.13,39.97,40.1,30800.0,37.5446,37.6478,37.4977,37.6196,30800.0
2012-08-24 15:30:00,40.09,40.11,39.94,40.02,47000.0,37.6103,37.629,37.4695,37.5446,47000.0
2012-08-27 09:30:00,40.14,40.15,39.59,39.59,42400.0,37.6572,37.6665,37.1412,37.1412,42400.0
2012-08-27 10:00:00,39.62,39.66,39.43,39.55,28200.0,37.1693,37.2069,36.9911,37.1037,28200.0
2012-08-27 10:30:00,39.6,39.63,39.36,39.38,13600.0,37.1506,37.1787,36.9254,36.9442,13600.0
2012-08-27 11:00:00,39.37,39.52,39.36,39.43,36400.0,36.9348,37.0755,36.9254,36.9911,36400.0
2012-08-27 11:30:00,39.45,39.53,39.44,39.48,64600.0,37.0098,37.0849,37.0005,37.038,64600.0
2012-08-27 12:00:00,39.48,39.55,39.39,39.47,29000.0,37.038,37.1037,36.9536,37.0286,29000.0
2012-08-27 12:30:00,39.47,39.6,39.47,39.49,27000.0,37.0286,37.1506,37.0286,37.0474,27000.0
2012-08-27 13:00:00,39.49,39.58,39.43,39.47,87000.0,37.0474,37.1318,36.9911,37.0286,87000.0
2012-08-27 13:30:00,39.45,39.5,39.39,39.44,14800.0,37.0098,37.0568,36.9536,37.0005,14800.0
2012-08-27 14:00:00,39.44,39.52,39.43,39.5,56000.0,37.0005,37.0755,36.9911,37.0568,56000.0
2012-08-27 14:30:00,39.54,39.59,39.49,39.49,31400.0,37.0943,37.1412,37.0474,37.0474,31400.0
2012-08-27 15:00:00,39.52,39.55,39.42,39.44,37400.0,37.0755,37.1037,36.9817,37.0005,37400.0
2012-08-27 15:30:00,39.43,39.44,39.28,39.32,72400.0,36.9911,37.0005,36.8504,36.8879,72400.0
2012-08-28 09:30:00,39.24,39.24,38.99,39.02,32200.0,36.8128,36.8128,36.5783,36.6064,32200.0
2012-08-28 10:00:00,39.02,39.33,39.01,39.23,38400.0,36.6064,36.8973,36.5971,36.8035,38400.0
2012-08-28 10:30:00,39.23,39.3,39.04,39.05,22400.0,36.8035,36.8691,36.6252,36.6346,22400.0
2012-08-28 11:00:00,39.02,39.19,39.02,39.12,18400.0,36.6064,36.7659,36.6064,36.7003,18400.0
2012-08-28 11:30:00,39.13,39.23,39.13,39.15,27200.0,36.7096,36.8035,36.7096,36.7284,27200.0
2012-08-28 12:00:00,39.19,39.23,39.13,39.13,17600.0,36.7659,36.8035,36.7096,36.7096,17600.0
2012-08-28 12:30:00,39.17,39.2,39.13,39.17,16400.0,36.7472,36.7753,36.7096,36.7472,16400.0
2012-08-28 13:00:00,39.16,39.17,39.01,39.17,26600.0,36.7378,36.7472,36.5971,36.7472,26600.0
2012-08-28 13:30:00,39.13,39.26,39.12,39.14,17200.0,36.7096,36.8316,36.7003,36.719,17200.0
2012-08-28 14:00:00,39.14,39.15,39.05,39.13,11400.0,36.719,36.7284,36.6346,36.7096,11400.0
2012-08-28 14:30:00,39.14,39.27,39.14,39.24,44200.0,36.719,36.841,36.719,36.8128,44200.0
2012-08-28 15:00:00,39.27,39.32,39.21,39.23,39800.0,36.841,36.8879,36.7847,36.8035,39800.0
2012-08-28 15:30:00,39.24,39.25,39.1,39.16,97600.0,36.8128,36.8222,36.6815,36.7378,97600.0
2012-08-29 09:30:00,39.28,39.28,38.96,39.0,11600.0,36.8504,36.8504,36.5502,36.5877,11600.0
2012-08-29 10:00:00,39.02,39.13,38.97,39.08,15000.0,36.6064,36.7096,36.5595,36.6627,15000.0
2012-08-29 10:30:00,39.08,39.1,38.97,38.97,4600.0,36.6627,36.6815,36.5595,36.5595,4600.0
2012-08-29 11:00:00,38.99,39.1,38.96,39.09,8400.0,36.5783,36.6815,36.5502,36.6721,8400.0
2012-08-29 11:30:00,39.1,39.22,39.07,39.07,15600.0,36.6815,36.7941,36.6534,36.6534,15600.0
2012-08-29 12:00:00,39.1,39.11,39.05,39.09,9600.0,36.6815,36.6909,36.6346,36.6721,9600.0
2012-08-29 12:30:00,39.1,39.2,39.09,39.11,15800.0,36.6815,36.7753,36.6721,36.6909,15800.0
2012-08-29 13:00:00,39.11,39.17,39.1,39.15,12000.0,36.6909,36.7472,36.6815,36.7284,12000.0
2012-08-29 13:30:00,39.15,39.17,39.04,39.08,75400.0,36.7284,36.7472,36.6252,36.6627,75400.0
2012-08-29 14:00:00,39.1,39.17,39.08,39.15,43800.0,36.6815,36.7472,36.6627,36.7284,43800.0
2012-08-29 14:30:00,39.15,39.27,39.14,39.26,25200.0,36.7284,36.841,36.719,36.8316,25200.0
2012-08-29 15:00:00,39.26,39.3,39.23,39.26,14600.0,36.8316,36.8691,36.8035,36.8316,14600.0
2012-08-29 15:30:00,39.26,39.26,39.11,39.15,64600.0,36.8316,36.8316,36.6909,36.7284,64600.0
2012-08-30 09:30:00,38.9,39.07,38.84,38.94,21600.0,36.4939,36.6534,36.4376,36.5314,21600.0
2012-08-30 10:00:00,38.97,39.01,38.57,38.57,30200.0,36.5595,36.5971,36.1843,36.1843,30200.0
2012-08-30 10:30:00,38.57,38.58,38.39,38.41,25600.0,36.1843,36.1937,36.0154,36.0342,25600.0
2012-08-30 11:00:00,38.51,38.81,38.51,38.81,17200.0,36.128,36.4094,36.128,36.4094,17200.0
2012-08-30 11:30:00,38.82,38.85,38.79,38.81,13000.0,36.4188,36.447,36.3907,36.4094,13000.0
2012-08-30 12:00:00,38.8,38.92,38.8,38.83,13200.0,36.4001,36.5126,36.4001,36.4282,13200.0
2012-08-30 12:30:00,38.82,39.01,38.82,39.0,30200.0,36.4188,36.5971,36.4188,36.5877,30200.0
2012-08-30 13:00:00,39.01,39.05,38.98,39.05,21000.0,36.5971,36.6346,36.5689,36.6346,21000.0
2012-08-30 13:30:00,39.02,39.04,38.99,39.04,14600.0,36.6064,36.6252,36.5783,36.6252,14600.0
2012-08-30 14:00:00,39.05,39.05,38.99,38.99,24000.0,36.6346,36.6346,36.5783,36.5783,24000.0
2012-08-30 14:30:00,38.98,39.09,38.95,39.08,16400.0,36.5689,36.6721,36.5408,36.6627,16400.0
2012-08-30 15:00:00,39.08,39.17,39.06,39.13,31400.0,36.6627,36.7472,36.644,36.7096,31400.0
2012-08-30 15:30:00,39.1,39.16,39.04,39.04,48000.0,36.6815,36.7378,36.6252,36.6252,48000.0
2012-08-31 09:30:00,39.38,39.38,38.92,38.97,18000.0,36.9442,36.9442,36.5126,36.5595,18000.0
2012-08-31 10:00:00,38.96,39.04,38.56,38.99,48600.0,36.5502,36.6252,36.1749,36.5783,48600.0
2012-08-31 10:30:00,38.98,39.28,38.9,39.28,31800.0,36.5689,36.8504,36.4939,36.8504,31800.0
2012-08-31 11:00:00,39.32,39.37,39.1,39.21,36400.0,36.8879,36.9348,36.6815,36.7847,36400.0
2012-08-31 11:30:00,39.2,39.2,39.12,39.15,4800.0,36.7753,36.7753,36.7003,36.7284,4800.0
2012-08-31 12:00:00,39.14,39.14,38.93,39.02,10200.0,36.719,36.719,36.522,36.6064,10200.0
2012-08-31 12:30:00,39.01,39.08,38.9,39.02,78600.0,36.5971,36.6627,36.4939,36.6064,78600.0
2012-08-31 13:00:00,39.02,39.24,38.98,38.98,42000.0,36.6064,36.8128,36.5689,36.5689,42000.0
2012-08-31 13:30:00,38.99,39.06,38.96,38.99,15000.0,36.5783,36.644,36.5502,36.5783,15000.0
2012-08-31 14:00:00,39.0,39.1,38.97,39.06,35600.0,36.5877,36.6815,36.5595,36.644,35600.0
2012-08-31 14:30:00,39.06,39.13,39.02,39.13,5200.0,36.644,36.7096,36.6064,36.7096,5200.0
2012-08-31 15:00:00,39.09,39.12,39.0,39.03,16000.0,36.6721,36.7003,36.5877,36.6158,16000.0
2012-08-31 15:30:00,39.05,39.14,39.0,39.08,52000.0,36.6346,36.719,36.5877,36.6627,52000.0
2012-09-04 09:30:00,39.07,39.21,38.76,39.07,34000.0,36.6534,36.7847,36.3625,36.6534,34000.0
2012-09-04 10:00:00,39.07,39.15,38.72,38.72,47200.0,36.6534,36.7284,36.325,36.325,47200.0
2012-09-04 10:30:00,38.72,38.79,38.59,38.59,27000.0,36.325,36.3907,36.203,36.203,27000.0
2012-09-04 11:00:00,38.65,38.71,38.59,38.71,17200.0,36.2593,36.3156,36.203,36.3156,17200.0
2012-09-04 11:30:00,38.71,38.71,38.59,38.61,13600.0,36.3156,36.3156,36.203,36.2218,13600.0
2012-09-04 12:00:00,38.6,38.67,38.59,38.67,21000.0,36.2124,36.2781,36.203,36.2781,21000.0
2012-09-04 12:30:00,38.66,38.88,38.65,38.88,20600.0,36.2687,36.4751,36.2593,36.4751,20600.0
2012-09-04 13:00:00,38.85,38.88,38.81,38.82,10400.0,36.447,36.4751,36.4094,36.4188,10400.0
2012-09-04 13:30:00,38.82,38.85,38.73,38.77,23600.0,36.4188,36.447,36.3344,36.3719,23600.0
2012-09-04 14:00:00,38.77,39.08,38.74,39.08,50200.0,36.3719,36.6627,36.3438,36.6627,50200.0
2012-09-04 14:30:00,39.04,39.33,39.04,39.09,205400.0,36.6252,36.8973,36.6252,36.6721,205400.0
2012-09-04 15:00:00,39.11,39.44,39.06,39.44,112400.0,36.6909,37.0005,36.644,37.0005,112400.0
2012-09-04 15:30:00,39.46,39.46,39.17,39.21,108600.0,37.0192,37.0192,36.7472,36.7847,108600.0
2012-09-05 09:30:00,39.63,39.63,39.19,39.51,69600.0,37.1787,37.1787,36.7659,37.0661,69600.0
2012-09-05 10:00:00,39.49,39.67,39.47,39.65,56600.0,37.0474,37.2162,37.0286,37.1975,56600.0
2012-09-05 10:30:00,39.67,39.8,39.52,39.52,59200.0,37.2162,37.3382,37.0755,37.0755,59200.0
2012-09-05 11:00:00,39.45,39.83,39.45,39.82,50400.0,37.0098,37.3663,37.0098,37.357,50400.0
2012-09-05 11:30:00,39.81,39.97,39.74,39.94,77800.0,37.3476,37.4977,37.2819,37.4695,77800.0
2012-09-05 12:00:00,39.94,40.06,39.93,39.96,43600.0,37.4695,37.5821,37.4602,37.4883,43600.0
2012-09-05 12:30:00,39.94,39.96,39.85,39.85,58400.0,37.4695,37.4883,37.3851,37.3851,58400.0
2012-09-05 13:00:00,39.84,39.88,39.75,39.75,40600.0,37.3757,37.4132,37.2913,37.2913,40600.0
2012-09-05 13:30:00,39.73,39.73,39.45,39.49,21400.0,37.2725,37.2725,37.0098,37.0474,21400.0
2012-09-05 14:00:00,39.49,39.57,39.44,39.56,27200.0,37.0474,37.1224,37.0005,37.113,27200.0
2012-09-05 14:30:00,39.55,39.59,39.35,39.35,28600.0,37.1037,37.1412,36.916,36.916,28600.0
2012-09-05 15:00:00,39.35,39.36,39.27,39.33,33400.0,36.916,36.9254,36.841,36.8973,33400.0
2012-09-05 15:30:00,39.32,39.36,39.24,39.35,81400.0,36.8879,36.9254,36.8128,36.916,81400.0
2012-09-06 09:30:00,39.41,39.74,39.41,39.59,54400.0,36.9723,37.2819,36.9723,37.1412,54400.0
2012-09-06 10:00:00,39.6,39.67,39.57,39.62,35800.0,37.1506,37.2162,37.1224,37.1693,35800.0
2012-09-06 10:30:00,39.64,39.78,39.61,39.78,34800.0,37.1881,37.3194,37.1599,37.3194,34800.0
2012-09-06 11:00:00,39.74,39.84,39.73,39.84,19200.0,37.2819,37.3757,37.2725,37.3757,19200.0
2012-09-06 11:30:00,39.83,40.06,39.83,40.05,25800.0,37.3663,37.5821,37.3663,37.5727,25800.0
2012-09-06 12:00:00,40.03,40.11,39.94,40.1,84200.0,37.554,37.629,37.4695,37.6196,84200.0
2012-09-06 12:30:00,40.12,40.19,40.08,40.13,46800.0,37.6384,37.7041,37.6009,37.6478,46800.0
2012-09-06 13:00:00,40.13,40.2,40.06,40.12,31200.0,37.6478,37.7135,37.5821,37.6384,31200.0
2012-09-06 13:30:00,40.14,40.32,40.14,40.26,30800.0,37.6572,37.826,37.6572,37.7697,30800.0
2012-09-06 14:00:00,40.23,40.23,40.1,40.13,14400.0,37.7416,37.7416,37.6196,37.6478,14400.0
2012-09-06 14:30:00,40.14,40.2,40.13,40.15,22800.0,37.6572,37.7135,37.6478,37.6665,22800.0
2012-09-06 15:00:00,40.13,40.16,40.08,40.1,26400.0,37.6478,37.6759,37.6009,37.6196,26400.0
2012-09-06 15:30:00,40.13,40.16,40.09,40.13,77800.0,37.6478,37.6759,37.6103,37.6478,77800.0
2012-09-07 09:30:00,40.32,40.93,40.32,40.89,88600.0,37.826,38.3983,37.826,38.3608,88600.0
2012-09-07 10:00:00,40.82,40.91,40.76,40.87,23200.0,38.2951,38.3795,38.2388,38.342,23200.0
2012-09-07 10:30:00,40.86,41.06,40.85,41.02,44200.0,38.3326,38.5203,38.3232,38.4827,44200.0
2012-09-07 11:00:00,41.0,41.0,40.88,40.9,21600.0,38.464,38.464,38.3514,38.3702,21600.0
2012-09-07 11:30:00,40.91,40.97,40.91,40.97,17600.0,38.3795,38.4358,38.3795,38.4358,17600.0
2012-09-07 12:00:00,40.97,40.97,40.88,40.88,37200.0,38.4358,38.4358,38.3514,38.3514,37200.0
2012-09-07 12:30:00,40.89,40.9,40.79,40.8,16000.0,38.3608,38.3702,38.267,38.2763,16000.0
2012-09-07 13:00:00,40.8,40.9,40.76,40.8,63600.0,38.2763,38.3702,38.2388,38.2763,63600.0
2012-09-07 13:30:00,40.8,40.85,40.77,40.82,10800.0,38.2763,38.3232,38.2482,38.2951,10800.0
2012-09-07 14:00:00,40.82,41.05,40.82,41.02,57600.0,38.2951,38.5109,38.2951,38.4827,57600.0
2012-09-07 14:30:00,41.01,41.01,40.91,40.94,17000.0,38.4734,38.4734,38.3795,38.4077,17000.0
2012-09-07 15:00:00,40.96,40.96,40.85,40.88,17200.0,38.4264,38.4264,38.3232,38.3514,17200.0
2012-09-07 15:30:00,40.88,40.98,40.8,40.9,63600.0,38.3514,38.4452,38.2763,38.3702,63600.0
2012-09-10 09:30:00,40.91,41.15,40.77,40.94,25000.0,38.3795,38.6047,38.2482,38.4077,25000.0
2012-09-10 10:00:00,40.93,40.93,40.67,40.71,17800.0,38.3983,38.3983,38.1544,38.1919,17800.0
2012-09-10 10:30:00,40.72,40.72,40.68,40.71,5600.0,38.2013,38.2013,38.1638,38.1919,5600.0
2012-09-10 11:00:00,40.71,40.84,40.65,40.84,15200.0,38.1919,38.3139,38.1356,38.3139,15200.0
2012-09-10 11:30:00,40.83,40.9,40.82,40.83,13000.0,38.3045,38.3702,38.2951,38.3045,13000.0
2012-09-10 12:00:00,40.88,40.88,40.7,40.73,6800.0,38.3514,38.3514,38.1825,38.2107,6800.0
2012-09-10 12:30:00,40.73,40.73,40.57,40.58,11800.0,38.2107,38.2107,38.0606,38.07,11800.0
2012-09-10 13:00:00,40.62,40.77,40.62,40.72,9400.0,38.1075,38.2482,38.1075,38.2013,9400.0
2012-09-10 13:30:00,40.76,40.76,40.66,40.69,6400.0,38.2388,38.2388,38.145,38.1731,6400.0
2012-09-10 14:00:00,40.71,40.75,40.69,40.75,3400.0,38.1919,38.2294,38.1731,38.2294,3400.0
2012-09-10 14:30:00,40.74,40.77,40.66,40.75,39400.0,38.2201,38.2482,38.145,38.2294,39400.0
2012-09-10 15:00:00,40.75,40.77,40.69,40.75,50000.0,38.2294,38.2482,38.1731,38.2294,50000.0
2012-09-10 15:30:00,40.75,40.79,40.7,40.73,84000.0,38.2294,38.267,38.1825,38.2107,84000.0
2012-09-11 09:30:00,40.75,40.99,40.74,40.8,56600.0,38.2294,38.4546,38.2201,38.2763,56600.0
2012-09-11 10:00:00,40.81,40.88,40.71,40.75,36600.0,38.2857,38.3514,38.1919,38.2294,36600.0
2012-09-11 10:30:00,40.76,40.85,40.75,40.82,51000.0,38.2388,38.3232,38.2294,38.2951,51000.0
2012-09-11 11:00:00,40.84,40.86,40.8,40.83,43600.0,38.3139,38.3326,38.2763,38.3045,43600.0
2012-09-11 11:30:00,40.82,40.85,40.69,40.77,17200.0,38.2951,38.3232,38.1731,38.2482,17200.0
2012-09-11 12:00:00,40.79,40.91,40.74,40.77,51800.0,38.267,38.3795,38.2201,38.2482,51800.0
2012-09-11 12:30:00,40.78,40.81,40.77,40.8,20200.0,38.2576,38.2857,38.2482,38.2763,20200.0
2012-09-11 13:00:00,40.8,40.83,40.74,40.8,37200.0,38.2763,38.3045,38.2201,38.2763,37200.0
2012-09-11 13:30:00,40.79,40.81,40.77,40.8,23600.0,38.267,38.2857,38.2482,38.2763,23600.0
2012-09-11 14:00:00,40.79,40.82,40.76,40.8,24200.0,38.267,38.2951,38.2388,38.2763,24200.0
2012-09-11 14:30:00,40.8,40.82,40.74,40.79,65200.0,38.2763,38.2951,38.2201,38.267,65200.0
2012-09-11 15:00:00,40.79,40.82,40.72,40.74,39000.0,38.267,38.2951,38.2013,38.2201,39000.0
2012-09-11 15:30:00,40.74,40.76,40.65,40.67,67000.0,38.2201,38.2388,38.1356,38.1544,67000.0
2012-09-12 09:30:00,41.4,41.4,40.79,41.02,25600.0,38.8392,38.8392,38.267,38.4827,25600.0
2012-09-12 10:00:00,40.97,41.01,40.82,40.92,7200.0,38.4358,38.4734,38.2951,38.3889,7200.0
2012-09-12 10:30:00,40.89,40.92,40.79,40.91,5200.0,38.3608,38.3889,38.267,38.3795,5200.0
2012-09-12 11:00:00,40.87,41.22,40.87,41.19,41800.0,38.342,38.6704,38.342,38.6422,41800.0
2012-09-12 11:30:00,41.21,41.29,41.18,41.26,21800.0,38.661,38.736,38.6328,38.7079,21800.0
2012-09-12 12:00:00,41.26,41.36,41.2,41.36,6400.0,38.7079,38.8017,38.6516,38.8017,6400.0
2012-09-12 12:30:00,41.33,41.33,41.24,41.24,6800.0,38.7736,38.7736,38.6891,38.6891,6800.0
2012-09-12 13:00:00,41.24,41.39,41.23,41.33,16400.0,38.6891,38.8298,38.6797,38.7736,16400.0
2012-09-12 13:30:00,41.34,41.45,41.2,41.2,35400.0,38.7829,38.8861,38.6516,38.6516,35400.0
2012-09-12 14:00:00,41.19,41.34,41.19,41.3,17400.0,38.6422,38.7829,38.6422,38.7454,17400.0
2012-09-12 14:30:00,41.31,41.31,41.19,41.23,25200.0,38.7548,38.7548,38.6422,38.6797,25200.0
2012-09-12 15:00:00,41.23,41.34,41.19,41.31,21600.0,38.6797,38.7829,38.6422,38.7548,21600.0
2012-09-12 15:30:00,41.32,41.49,41.31,41.46,85600.0,38.7642,38.9237,38.7548,38.8955,85600.0
2012-09-13 09:30:00,41.38,41.38,40.69,40.72,54200.0,38.8205,38.8205,38.1731,38.2013,54200.0
2012-09-13 10:00:00,40.69,40.72,40.42,40.43,35800.0,38.1731,38.2013,37.9198,37.9292,35800.0
2012-09-13 10:30:00,40.41,40.45,40.3,40.36,39000.0,37.9105,37.948,37.8073,37.8636,39000.0
2012-09-13 11:00:00,40.36,40.49,40.34,40.46,33200.0,37.8636,37.9855,37.8448,37.9574,33200.0
2012-09-13 11:30:00,40.47,40.56,40.43,40.46,35600.0,37.9668,38.0512,37.9292,37.9574,35600.0
2012-09-13 12:00:00,40.46,40.52,40.43,40.49,29600.0,37.9574,38.0137,37.9292,37.9855,29600.0
2012-09-13 12:30:00,40.44,40.78,40.43,40.69,31200.0,37.9386,38.2576,37.9292,38.1731,31200.0
2012-09-13 13:00:00,40.72,40.87,40.64,40.83,25800.0,38.2013,38.342,38.1262,38.3045,25800.0
2012-09-13 13:30:00,40.85,40.97,40.8,40.8,31600.0,38.3232,38.4358,38.2763,38.2763,31600.0
2012-09-13 14:00:00,40.82,41.2,40.82,41.09,50600.0,38.2951,38.6516,38.2951,38.5484,50600.0
2012-09-13 14:30:00,41.06,41.17,40.96,41.05,37200.0,38.5203,38.6235,38.4264,38.5109,37200.0
2012-09-13 15:00:00,41.08,41.08,40.88,40.99,50800.0,38.539,38.539,38.3514,38.4546,50800.0
2012-09-13 15:30:00,41.0,41.09,40.91,41.02,67200.0,38.464,38.5484,38.3795,38.4827,67200.0
2012-09-14 09:30:00,41.2,41.48,41.2,41.34,51800.0,38.6516,38.9143,38.6516,38.7829,51800.0
2012-09-14 10:00:00,41.38,41.59,41.37,41.48,39600.0,38.8205,39.0175,38.8111,38.9143,39600.0
2012-09-14 10:30:00,41.48,41.48,41.27,41.27,23200.0,38.9143,38.9143,38.7173,38.7173,23200.0
2012-09-14 11:00:00,41.28,41.31,41.13,41.29,45200.0,38.7267,38.7548,38.5859,38.736,45200.0
2012-09-14 11:30:00,41.28,41.41,41.24,41.33,24800.0,38.7267,38.8486,38.6891,38.7736,24800.0
2012-09-14 12:00:00,41.31,41.33,41.25,41.3,19000.0,38.7548,38.7736,38.6985,38.7454,19000.0
2012-09-14 12:30:00,41.3,41.44,41.26,41.37,19800.0,38.7454,38.8768,38.7079,38.8111,19800.0
2012-09-14 13:00:00,41.35,41.45,41.34,41.34,17600.0,38.7923,38.8861,38.7829,38.7829,17600.0
2012-09-14 13:30:00,41.34,41.47,41.34,41.45,10600.0,38.7829,38.9049,38.7829,38.8861,10600.0
2012-09-14 14:00:00,41.44,41.44,41.35,41.4,14000.0,38.8768,38.8768,38.7923,38.8392,14000.0
2012-09-14 14:30:00,41.38,41.4,41.31,41.39,21000.0,38.8205,38.8392,38.7548,38.8298,21000.0
2012-09-14 15:00:00,41.41,41.41,41.22,41.25,31600.0,38.8486,38.8486,38.6704,38.6985,31600.0
2012-09-14 15:30:00,41.27,41.38,41.24,41.38,55600.0,38.7173,38.8205,38.6891,38.8205,55600.0
2012-09-17 09:30:00,41.33,41.33,40.98,40.98,19600.0,38.7736,38.7736,38.4452,38.4452,19600.0
2012-09-17 10:00:00,40.97,41.05,40.87,41.05,25000.0,38.4358,38.5109,38.342,38.5109,25000.0
2012-09-17 10:30:00,41.06,41.1,40.98,40.99,4600.0,38.5203,38.5578,38.4452,38.4546,4600.0
2012-09-17 11:00:00,41.0,41.0,40.93,40.97,5200.0,38.464,38.464,38.3983,38.4358,5200.0
2012-09-17 11:30:00,40.92,40.95,40.88,40.9,5600.0,38.3889,38.4171,38.3514,38.3702,5600.0
2012-09-17 12:00:00,40.91,40.94,40.84,40.84,2600.0,38.3795,38.4077,38.3139,38.3139,2600.0
2012-09-17 12:30:00,40.83,40.91,40.81,40.88,15800.0,38.3045,38.3795,38.2857,38.3514,15800.0
2012-09-17 13:00:00,40.87,40.91,40.84,40.88,4200.0,38.342,38.3795,38.3139,38.3514,4200.0
2012-09-17 13:30:00,40.9,40.9,40.82,40.85,8400.0,38.3702,38.3702,38.2951,38.3232,8400.0
2012-09-17 14:00:00,40.85,40.94,40.83,40.87,11400.0,38.3232,38.4077,38.3045,38.342,11400.0
2012-09-17 14:30:00,40.9,40.91,40.76,40.87,7200.0,38.3702,38.3795,38.2388,38.342,7200.0
2012-09-17 15:00:00,40.81,40.84,40.73,40.78,10000.0,38.2857,38.3139,38.2107,38.2576,10000.0
2012-09-17 15:30:00,40.77,40.82,40.7,40.7,74600.0,38.2482,38.2951,38.1825,38.1825,74600.0
2012-09-18 09:30:00,40.65,40.65,40.24,40.42,29200.0,38.1356,38.1356,37.751,37.9198,29200.0
2012-09-18 10:00:00,40.45,40.56,40.24,40.34,20600.0,37.948,38.0512,37.751,37.8448,20600.0
2012-09-18 10:30:00,40.33,40.35,40.13,40.18,12400.0,37.8354,37.8542,37.6478,37.6947,12400.0
2012-09-18 11:00:00,40.2,40.3,40.18,40.26,58400.0,37.7135,37.8073,37.6947,37.7697,58400.0
2012-09-18 11:30:00,40.25,40.25,40.02,40.06,27800.0,37.7604,37.7604,37.5446,37.5821,27800.0
2012-09-18 12:00:00,40.04,40.12,39.99,40.08,24400.0,37.5634,37.6384,37.5164,37.6009,24400.0
2012-09-18 12:30:00,40.08,40.44,40.07,40.39,19600.0,37.6009,37.9386,37.5915,37.8917,19600.0
2012-09-18 13:00:00,40.41,40.48,40.38,40.45,24800.0,37.9105,37.9761,37.8823,37.948,24800.0
2012-09-18 13:30:00,40.44,40.48,40.3,40.33,26000.0,37.9386,37.9761,37.8073,37.8354,26000.0
2012-09-18 14:00:00,40.38,40.41,40.31,40.39,9600.0,37.8823,37.9105,37.8167,37.8917,9600.0
2012-09-18 14:30:00,40.43,40.43,40.29,40.29,10400.0,37.9292,37.9292,37.7979,37.7979,10400.0
2012-09-18 15:00:00,40.31,40.49,40.31,40.49,13400.0,37.8167,37.9855,37.8167,37.9855,13400.0
2012-09-18 15:30:00,40.49,40.59,40.41,40.46,72400.0,37.9855,38.0793,37.9105,37.9574,72400.0
2012-09-19 09:30:00,40.48,40.63,40.15,40.35,28200.0,37.9761,38.1169,37.6665,37.8542,28200.0
2012-09-19 10:00:00,40.39,40.6,40.37,40.48,26200.0,37.8917,38.0887,37.8729,37.9761,26200.0
2012-09-19 10:30:00,40.46,40.59,40.35,40.57,15800.0,37.9574,38.0793,37.8542,38.0606,15800.0
2012-09-19 11:00:00,40.55,40.85,40.53,40.76,10400.0,38.0418,38.3232,38.023,38.2388,10400.0
2012-09-19 11:30:00,40.8,40.91,40.77,40.79,31200.0,38.2763,38.3795,38.2482,38.267,31200.0
2012-09-19 12:00:00,40.83,40.9,40.77,40.9,6200.0,38.3045,38.3702,38.2482,38.3702,6200.0
2012-09-19 12:30:00,40.93,40.99,40.88,40.99,26400.0,38.3983,38.4546,38.3514,38.4546,26400.0
2012-09-19 13:00:00,41.01,41.04,40.91,40.98,7000.0,38.4734,38.5015,38.3795,38.4452,7000.0
2012-09-19 13:30:00,40.95,40.97,40.85,40.95,13000.0,38.4171,38.4358,38.3232,38.4171,13000.0
2012-09-19 14:00:00,40.99,41.06,40.94,41.04,8200.0,38.4546,38.5203,38.4077,38.5015,8200.0
2012-09-19 14:30:00,41.01,41.02,40.92,40.95,5800.0,38.4734,38.4827,38.3889,38.4171,5800.0
2012-09-19 15:00:00,40.97,41.01,40.88,40.89,17200.0,38.4358,38.4734,38.3514,38.3608,17200.0
2012-09-19 15:30:00,40.85,41.0,40.85,40.91,41800.0,38.3232,38.464,38.3232,38.3795,41800.0
2012-09-20 09:30:00,40.51,40.63,39.92,39.99,40600.0,38.0043,38.1169,37.4508,37.5164,40600.0
2012-09-20 10:00:00,40.01,40.05,39.95,39.97,41800.0,37.5352,37.5727,37.4789,37.4977,41800.0
2012-09-20 10:30:00,39.97,40.15,39.97,40.01,16200.0,37.4977,37.6665,37.4977,37.5352,16200.0
2012-09-20 11:00:00,40.02,40.08,39.91,40.06,39000.0,37.5446,37.6009,37.4414,37.5821,39000.0
2012-09-20 11:30:00,40.05,40.1,40.01,40.08,18200.0,37.5727,37.6196,37.5352,37.6009,18200.0
2012-09-20 12:00:00,40.1,40.1,40.02,40.05,26600.0,37.6196,37.6196,37.5446,37.5727,26600.0
2012-09-20 12:30:00,40.06,40.12,40.02,40.05,17600.0,37.5821,37.6384,37.5446,37.5727,17600.0
2012-09-20 13:00:00,40.05,40.12,40.02,40.12,25000.0,37.5727,37.6384,37.5446,37.6384,25000.0
2012-09-20 13:30:00,40.1,40.1,39.99,40.01,22800.0,37.6196,37.6196,37.5164,37.5352,22800.0
2012-09-20 14:00:00,40.01,40.11,39.99,40.1,22600.0,37.5352,37.629,37.5164,37.6196,22600.0
2012-09-20 14:30:00,40.1,40.13,40.04,40.13,22200.0,37.6196,37.6478,37.5634,37.6478,22200.0
2012-09-20 15:00:00,40.13,40.27,40.08,40.27,33000.0,37.6478,37.7791,37.6009,37.7791,33000.0
2012-09-20 15:30:00,40.27,40.28,40.15,40.24,88200.0,37.7791,37.7885,37.6665,37.751,88200.0
2012-09-21 09:30:00,40.62,40.62,40.4,40.4,174000.0,38.1075,38.1075,37.9011,37.9011,174000.0
2012-09-21 10:00:00,40.38,40.41,40.18,40.23,13200.0,37.8823,37.9105,37.6947,37.7416,13200.0
2012-09-21 10:30:00,40.23,40.44,40.23,40.38,9600.0,37.7416,37.9386,37.7416,37.8823,9600.0
2012-09-21 11:00:00,40.35,40.35,40.27,40.3,3000.0,37.8542,37.8542,37.7791,37.8073,3000.0
2012-09-21 11:30:00,40.29,40.42,40.27,40.42,19200.0,37.7979,37.9198,37.7791,37.9198,19200.0
2012-09-21 12:00:00,40.43,40.49,40.39,40.47,15600.0,37.9292,37.9855,37.8917,37.9668,15600.0
2012-09-21 12:30:00,40.48,40.54,40.44,40.49,12400.0,37.9761,38.0324,37.9386,37.9855,12400.0
2012-09-21 13:00:00,40.45,40.45,40.35,40.44,13800.0,37.948,37.948,37.8542,37.9386,13800.0
2012-09-21 13:30:00,40.45,40.45,40.31,40.34,75000.0,37.948,37.948,37.8167,37.8448,75000.0
2012-09-21 14:00:00,40.36,40.41,40.26,40.38,50000.0,37.8636,37.9105,37.7697,37.8823,50000.0
2012-09-21 14:30:00,40.36,40.42,40.26,40.3,28400.0,37.8636,37.9198,37.7697,37.8073,28400.0
2012-09-21 15:00:00,40.3,40.35,40.08,40.09,33800.0,37.8073,37.8542,37.6009,37.6103,33800.0
2012-09-21 15:30:00,40.09,40.13,39.94,39.95,59400.0,37.6103,37.6478,37.4695,37.4789,59400.0
2012-09-24 09:30:00,39.81,39.95,39.7,39.87,24800.0,37.3476,37.4789,37.2444,37.4039,24800.0
2012-09-24 10:00:00,39.84,40.2,39.84,40.12,23000.0,37.3757,37.7135,37.3757,37.6384,23000.0
2012-09-24 10:30:00,40.12,40.4,40.12,40.32,23800.0,37.6384,37.9011,37.6384,37.826,23800.0
2012-09-24 11:00:00,40.32,40.37,40.24,40.36,25000.0,37.826,37.8729,37.751,37.8636,25000.0
2012-09-24 11:30:00,40.32,40.43,40.25,40.43,28400.0,37.826,37.9292,37.7604,37.9292,28400.0
2012-09-24 12:00:00,40.43,40.49,40.35,40.46,26200.0,37.9292,37.9855,37.8542,37.9574,26200.0
2012-09-24 12:30:00,40.47,40.52,40.41,40.49,36800.0,37.9668,38.0137,37.9105,37.9855,36800.0
2012-09-24 13:00:00,40.51,40.6,40.48,40.56,52000.0,38.0043,38.0887,37.9761,38.0512,52000.0
2012-09-24 13:30:00,40.54,40.63,40.48,40.58,37800.0,38.0324,38.1169,37.9761,38.07,37800.0
2012-09-24 14:00:00,40.59,40.74,40.58,40.73,34800.0,38.0793,38.2201,38.07,38.2107,34800.0
2012-09-24 14:30:00,40.74,40.95,40.74,40.86,41200.0,38.2201,38.4171,38.2201,38.3326,41200.0
2012-09-24 15:00:00,40.87,40.92,40.84,40.9,56400.0,38.342,38.3889,38.3139,38.3702,56400.0
2012-09-24 15:30:00,40.9,40.9,40.78,40.88,118800.0,38.3702,38.3702,38.2576,38.3514,118800.0
2012-09-25 09:30:00,40.93,40.93,40.1,40.12,56600.0,38.3983,38.3983,37.6196,37.6384,56600.0
2012-09-25 10:00:00,40.12,40.33,40.1,40.2,34200.0,37.6384,37.8354,37.6196,37.7135,34200.0
2012-09-25 10:30:00,40.22,40.24,40.13,40.13,11200.0,37.7322,37.751,37.6478,37.6478,11200.0
2012-09-25 11:00:00,40.16,40.19,39.91,39.99,42800.0,37.6759,37.7041,37.4414,37.5164,42800.0
2012-09-25 11:30:00,39.98,40.04,39.89,39.92,24600.0,37.5071,37.5634,37.4226,37.4508,24600.0
2012-09-25 12:00:00,39.9,40.01,39.87,39.99,33400.0,37.432,37.5352,37.4039,37.5164,33400.0
2012-09-25 12:30:00,39.97,40.02,39.82,39.92,32200.0,37.4977,37.5446,37.357,37.4508,32200.0
2012-09-25 13:00:00,39.93,40.08,39.91,40.01,24200.0,37.4602,37.6009,37.4414,37.5352,24200.0
2012-09-25 13:30:00,40.02,40.16,39.88,39.94,18800.0,37.5446,37.6759,37.4132,37.4695,18800.0
2012-09-25 14:00:00,39.93,40.06,39.89,39.95,48200.0,37.4602,37.5821,37.4226,37.4789,48200.0
2012-09-25 14:30:00,39.94,39.97,39.78,39.81,21400.0,37.4695,37.4977,37.3194,37.3476,21400.0
2012-09-25 15:00:00,39.77,39.79,39.48,39.62,48800.0,37.3101,37.3288,37.038,37.1693,48800.0
2012-09-25 15:30:00,39.62,39.69,39.41,39.42,74000.0,37.1693,37.235,36.9723,36.9817,74000.0
2012-09-26 09:30:00,39.44,39.56,39.1,39.14,19400.0,37.0005,37.113,36.6815,36.719,19400.0
2012-09-26 10:00:00,39.11,39.25,38.94,38.94,32600.0,36.6909,36.8222,36.5314,36.5314,32600.0
2012-09-26 10:30:00,38.94,38.96,38.68,38.69,34200.0,36.5314,36.5502,36.2875,36.2969,34200.0
2012-09-26 11:00:00,38.71,38.79,38.67,38.77,21400.0,36.3156,36.3907,36.2781,36.3719,21400.0
2012-09-26 11:30:00,38.77,38.95,38.74,38.91,41000.0,36.3719,36.5408,36.3438,36.5032,41000.0
2012-09-26 12:00:00,38.93,39.12,38.93,39.07,19000.0,36.522,36.7003,36.522,36.6534,19000.0
2012-09-26 12:30:00,39.06,39.13,39.05,39.1,14400.0,36.644,36.7096,36.6346,36.6815,14400.0
2012-09-26 13:00:00,39.08,39.2,39.05,39.18,16800.0,36.6627,36.7753,36.6346,36.7565,16800.0
2012-09-26 13:30:00,39.18,39.2,39.06,39.07,20600.0,36.7565,36.7753,36.644,36.6534,20600.0
2012-09-26 14:00:00,39.08,39.37,39.08,39.3,32600.0,36.6627,36.9348,36.6627,36.8691,32600.0
2012-09-26 14:30:00,39.3,39.37,39.22,39.37,65800.0,36.8691,36.9348,36.7941,36.9348,65800.0
2012-09-26 15:00:00,39.37,39.37,39.22,39.32,80600.0,36.9348,36.9348,36.7941,36.8879,80600.0
2012-09-26 15:30:00,39.29,39.37,39.19,39.31,74600.0,36.8597,36.9348,36.7659,36.8785,74600.0
2012-09-27 09:30:00,39.39,39.46,39.18,39.23,14800.0,36.9536,37.0192,36.7565,36.8035,14800.0
2012-09-27 10:00:00,39.26,39.37,39.25,39.35,20200.0,36.8316,36.9348,36.8222,36.916,20200.0
2012-09-27 10:30:00,39.31,39.38,39.2,39.27,28000.0,36.8785,36.9442,36.7753,36.841,28000.0
2012-09-27 11:00:00,39.28,39.36,39.24,39.32,15800.0,36.8504,36.9254,36.8128,36.8879,15800.0
2012-09-27 11:30:00,39.32,39.56,39.3,39.56,20400.0,36.8879,37.113,36.8691,37.113,20400.0
2012-09-27 12:00:00,39.56,39.64,39.49,39.63,20400.0,37.113,37.1881,37.0474,37.1787,20400.0
2012-09-27 12:30:00,39.68,39.69,39.57,39.63,11800.0,37.2256,37.235,37.1224,37.1787,11800.0
2012-09-27 13:00:00,39.63,39.72,39.63,39.69,8400.0,37.1787,37.2631,37.1787,37.235,8400.0
2012-09-27 13:30:00,39.7,39.91,39.67,39.85,36200.0,37.2444,37.4414,37.2162,37.3851,36200.0
2012-09-27 14:00:00,39.85,39.89,39.8,39.87,23000.0,37.3851,37.4226,37.3382,37.4039,23000.0
2012-09-27 14:30:00,39.88,39.94,39.81,39.94,29400.0,37.4132,37.4695,37.3476,37.4695,29400.0
2012-09-27 15:00:00,39.93,39.95,39.69,39.7,35400.0,37.4602,37.4789,37.235,37.2444,35400.0
2012-09-27 15:30:00,39.7,39.81,39.67,39.81,53000.0,37.2444,37.3476,37.2162,37.3476,53000.0
2012-09-28 09:30:00,39.68,39.68,39.13,39.25,15600.0,37.2256,37.2256,36.7096,36.8222,15600.0
2012-09-28 10:00:00,39.29,39.56,39.29,39.46,17800.0,36.8597,37.113,36.8597,37.0192,17800.0
2012-09-28 10:30:00,39.47,39.6,39.46,39.6,18000.0,37.0286,37.1506,37.0192,37.1506,18000.0
2012-09-28 11:00:00,39.65,39.71,39.63,39.71,28400.0,37.1975,37.2538,37.1787,37.2538,28400.0
2012-09-28 11:30:00,39.69,39.74,39.67,39.72,15800.0,37.235,37.2819,37.2162,37.2631,15800.0
2012-09-28 12:00:00,39.72,39.98,39.7,39.87,36600.0,37.2631,37.5071,37.2444,37.4039,36600.0
2012-09-28 12:30:00,39.88,40.1,39.84,39.98,56000.0,37.4132,37.6196,37.3757,37.5071,56000.0
2012-09-28 13:00:00,40.02,40.1,39.98,40.02,31600.0,37.5446,37.6196,37.5071,37.5446,31600.0
2012-09-28 13:30:00,40.02,40.19,40.0,40.15,11800.0,37.5446,37.7041,37.5258,37.6665,11800.0
2012-09-28 14:00:00,40.18,40.2,40.08,40.1,24400.0,37.6947,37.7135,37.6009,37.6196,24400.0
2012-09-28 14:30:00,40.09,40.22,40.09,40.21,37200.0,37.6103,37.7322,37.6103,37.7228,37200.0
2012-09-28 15:00:00,40.21,40.22,40.07,40.08,62600.0,37.7228,37.7322,37.5915,37.6009,62600.0
2012-09-28 15:30:00,40.07,40.22,40.06,40.14,119600.0,37.5915,37.7322,37.5821,37.6572,119600.0
2012-10-01 09:30:00,40.28,40.48,39.95,39.96,99200.0,37.7885,37.9761,37.4789,37.4883,99200.0
2012-10-01 10:00:00,39.95,40.43,39.95,40.09,57200.0,37.4789,37.9292,37.4789,37.6103,57200.0
2012-10-01 10:30:00,40.09,40.15,39.97,40.04,48200.0,37.6103,37.6665,37.4977,37.5634,48200.0
2012-10-01 11:00:00,40.06,40.17,40.05,40.1,35000.0,37.5821,37.6853,37.5727,37.6196,35000.0
2012-10-01 11:30:00,40.09,40.13,40.05,40.07,36200.0,37.6103,37.6478,37.5727,37.5915,36200.0
2012-10-01 12:00:00,40.08,40.09,39.81,39.86,30800.0,37.6009,37.6103,37.3476,37.3945,30800.0
2012-10-01 12:30:00,39.85,39.9,39.73,39.74,64600.0,37.3851,37.432,37.2725,37.2819,64600.0
2012-10-01 13:00:00,39.74,39.74,39.44,39.48,41400.0,37.2819,37.2819,37.0005,37.038,41400.0
2012-10-01 13:30:00,39.5,39.51,39.24,39.38,41000.0,37.0568,37.0661,36.8128,36.9442,41000.0
2012-10-01 14:00:00,39.39,39.56,39.39,39.56,40000.0,36.9536,37.113,36.9536,37.113,40000.0
2012-10-01 14:30:00,39.56,39.6,39.42,39.52,32000.0,37.113,37.1506,36.9817,37.0755,32000.0
2012-10-01 15:00:00,39.52,39.53,39.24,39.37,57200.0,37.0755,37.0849,36.8128,36.9348,57200.0
2012-10-01 15:30:00,39.35,39.63,39.32,39.52,137200.0,36.916,37.1787,36.8879,37.0755,137200.0
2012-10-02 09:30:00,39.7,40.02,39.7,39.95,39400.0,37.2444,37.5446,37.2444,37.4789,39400.0
2012-10-02 10:00:00,39.95,39.98,39.76,39.92,24200.0,37.4789,37.5071,37.3007,37.4508,24200.0
2012-10-02 10:30:00,39.92,40.1,39.92,40.02,24600.0,37.4508,37.6196,37.4508,37.5446,24600.0
2012-10-02 11:00:00,40.0,40.14,40.0,40.1,37800.0,37.5258,37.6572,37.5258,37.6196,37800.0
2012-10-02 11:30:00,40.13,40.22,40.06,40.16,61400.0,37.6478,37.7322,37.5821,37.6759,61400.0
2012-10-02 12:00:00,40.12,40.29,40.12,40.24,13200.0,37.6384,37.7979,37.6384,37.751,13200.0
2012-10-02 12:30:00,40.24,40.27,40.22,40.25,8800.0,37.751,37.7791,37.7322,37.7604,8800.0
2012-10-02 13:00:00,40.24,40.41,40.24,40.4,151600.0,37.751,37.9105,37.751,37.9011,151600.0
2012-10-02 13:30:00,40.4,40.52,40.38,40.51,59000.0,37.9011,38.0137,37.8823,38.0043,59000.0
2012-10-02 14:00:00,40.51,40.57,40.48,40.54,65800.0,38.0043,38.0606,37.9761,38.0324,65800.0
2012-10-02 14:30:00,40.52,40.54,40.47,40.49,53400.0,38.0137,38.0324,37.9668,37.9855,53400.0
2012-10-02 15:00:00,40.49,40.55,40.46,40.54,75800.0,37.9855,38.0418,37.9574,38.0324,75800.0
2012-10-02 15:30:00,40.54,40.71,40.52,40.69,130000.0,38.0324,38.1919,38.0137,38.1731,130000.0
2012-10-03 09:30:00,40.72,41.07,40.72,41.04,67800.0,38.2013,38.5296,38.2013,38.5015,67800.0
2012-10-03 10:00:00,41.02,41.4,40.87,41.37,124800.0,38.4827,38.8392,38.342,38.8111,124800.0
2012-10-03 10:30:00,41.38,41.7,41.31,41.66,103800.0,38.8205,39.1207,38.7548,39.0831,103800.0
2012-10-03 11:00:00,41.66,41.8,41.6,41.64,61000.0,39.0831,39.2145,39.0269,39.0644,61000.0
2012-10-03 11:30:00,41.63,41.85,41.54,41.77,153400.0,39.055,39.2614,38.9706,39.1863,153400.0
2012-10-03 12:00:00,41.78,41.95,41.63,41.95,83000.0,39.1957,39.3552,39.055,39.3552,83000.0
2012-10-03 12:30:00,41.93,41.98,41.75,41.88,57400.0,39.3364,39.3834,39.1676,39.2895,57400.0
2012-10-03 13:00:00,41.89,41.93,41.8,41.8,34600.0,39.2989,39.3364,39.2145,39.2145,34600.0
2012-10-03 13:30:00,41.81,41.91,41.74,41.85,72400.0,39.2239,39.3177,39.1582,39.2614,72400.0
2012-10-03 14:00:00,41.82,41.87,41.76,41.85,47400.0,39.2333,39.2802,39.177,39.2614,47400.0
2012-10-03 14:30:00,41.85,42.02,41.82,41.88,80400.0,39.2614,39.4209,39.2333,39.2895,80400.0
2012-10-03 15:00:00,41.87,41.88,41.65,41.8,185000.0,39.2802,39.2895,39.0738,39.2145,185000.0
2012-10-03 15:30:00,41.81,41.82,41.55,41.62,141600.0,39.2239,39.2333,38.98,39.0456,141600.0
2012-10-04 09:30:00,41.84,42.01,41.72,41.85,42800.0,39.252,39.4115,39.1394,39.2614,42800.0
2012-10-04 10:00:00,41.88,42.22,41.77,42.21,50000.0,39.2895,39.6085,39.1863,39.5991,50000.0
2012-10-04 10:30:00,42.19,42.37,42.14,42.29,87000.0,39.5804,39.7492,39.5335,39.6742,87000.0
2012-10-04 11:00:00,42.28,42.34,42.18,42.18,65400.0,39.6648,39.7211,39.571,39.571,65400.0
2012-10-04 11:30:00,42.2,42.31,42.05,42.05,43200.0,39.5897,39.6929,39.449,39.449,43200.0
2012-10-04 12:00:00,42.05,42.27,42.01,42.22,35200.0,39.449,39.6554,39.4115,39.6085,35200.0
2012-10-04 12:30:00,42.23,42.35,42.18,42.21,41600.0,39.6179,39.7305,39.571,39.5991,41600.0
2012-10-04 13:00:00,42.18,42.24,42.16,42.23,22800.0,39.571,39.6273,39.5522,39.6179,22800.0
2012-10-04 13:30:00,42.24,42.34,42.23,42.32,33000.0,39.6273,39.7211,39.6179,39.7023,33000.0
2012-10-04 14:00:00,42.36,42.38,42.13,42.38,79200.0,39.7398,39.7586,39.5241,39.7586,79200.0
2012-10-04 14:30:00,42.35,42.48,42.35,42.4,43000.0,39.7305,39.8524,39.7305,39.7774,43000.0
2012-10-04 15:00:00,42.4,42.43,42.14,42.17,37400.0,39.7774,39.8055,39.5335,39.5616,37400.0
2012-10-04 15:30:00,42.17,42.46,42.17,42.46,118600.0,39.5616,39.8337,39.5616,39.8337,118600.0
2012-10-05 09:30:00,42.6,43.12,42.6,42.88,91800.0,39.965,40.4528,39.965,40.2277,91800.0
2012-10-05 10:00:00,42.85,42.93,42.8,42.85,50400.0,40.1995,40.2746,40.1526,40.1995,50400.0
2012-10-05 10:30:00,42.86,42.93,42.74,42.9,24200.0,40.2089,40.2746,40.0963,40.2464,24200.0
2012-10-05 11:00:00,42.93,42.96,42.83,42.88,22000.0,40.2746,40.3027,40.1808,40.2277,22000.0
2012-10-05 11:30:00,42.86,42.94,42.69,42.92,62400.0,40.2089,40.284,40.0494,40.2652,62400.0
2012-10-05 12:00:00,42.91,42.93,42.75,42.87,15200.0,40.2558,40.2746,40.1057,40.2183,15200.0
2012-10-05 12:30:00,42.88,42.93,42.77,42.85,50400.0,40.2277,40.2746,40.1245,40.1995,50400.0
2012-10-05 13:00:00,42.84,42.86,42.75,42.77,13000.0,40.1902,40.2089,40.1057,40.1245,13000.0
2012-10-05 13:30:00,42.75,42.77,42.68,42.68,24400.0,40.1057,40.1245,40.0401,40.0401,24400.0
2012-10-05 14:00:00,42.7,42.72,42.59,42.59,18800.0,40.0588,40.0776,39.9556,39.9556,18800.0
2012-10-05 14:30:00,42.57,42.57,42.33,42.33,32600.0,39.9369,39.9369,39.7117,39.7117,32600.0
2012-10-05 15:00:00,42.34,42.42,42.26,42.38,39200.0,39.7211,39.7961,39.646,39.7586,39200.0
2012-10-05 15:30:00,42.38,42.38,42.21,42.34,97000.0,39.7586,39.7586,39.5991,39.7211,97000.0
2012-10-08 09:30:00,42.19,42.19,41.91,42.08,25200.0,39.5804,39.5804,39.3177,39.4772,25200.0
2012-10-08 10:00:00,42.16,42.38,42.08,42.35,62600.0,39.5522,39.7586,39.4772,39.7305,62600.0
2012-10-08 10:30:00,42.35,42.49,42.26,42.43,46800.0,39.7305,39.8618,39.646,39.8055,46800.0
2012-10-08 11:00:00,42.43,42.5,42.38,42.43,65600.0,39.8055,39.8712,39.7586,39.8055,65600.0
2012-10-08 11:30:00,42.43,42.63,42.34,42.63,64800.0,39.8055,39.9931,39.7211,39.9931,64800.0
2012-10-08 12:00:00,42.63,42.74,42.59,42.63,88400.0,39.9931,40.0963,39.9556,39.9931,88400.0
2012-10-08 12:30:00,42.63,42.72,42.49,42.58,56000.0,39.9931,40.0776,39.8618,39.9462,56000.0
2012-10-08 13:00:00,42.57,42.61,42.42,42.43,38400.0,39.9369,39.9744,39.7961,39.8055,38400.0
2012-10-08 13:30:00,42.41,42.45,42.3,42.34,40400.0,39.7868,39.8243,39.6836,39.7211,40400.0
2012-10-08 14:00:00,42.34,42.44,42.34,42.42,38200.0,39.7211,39.8149,39.7211,39.7961,38200.0
2012-10-08 14:30:00,42.41,42.45,42.35,42.41,45200.0,39.7868,39.8243,39.7305,39.7868,45200.0
2012-10-08 15:00:00,42.42,42.44,42.35,42.37,55000.0,39.7961,39.8149,39.7305,39.7492,55000.0
2012-10-08 15:30:00,42.38,42.43,42.32,42.36,145800.0,39.7586,39.8055,39.7023,39.7398,145800.0
2012-10-09 09:30:00,42.35,42.47,42.23,42.3,20000.0,39.7305,39.843,39.6179,39.6836,20000.0
2012-10-09 10:00:00,42.35,42.47,42.27,42.27,14000.0,39.7305,39.843,39.6554,39.6554,14000.0
2012-10-09 10:30:00,42.31,42.35,41.95,41.98,22000.0,39.6929,39.7305,39.3552,39.3834,22000.0
2012-10-09 11:00:00,41.94,42.07,41.84,41.95,27200.0,39.3458,39.4678,39.252,39.3552,27200.0
2012-10-09 11:30:00,41.94,42.03,41.88,42.03,17600.0,39.3458,39.4303,39.2895,39.4303,17600.0
2012-10-09 12:00:00,42.03,42.1,41.99,42.03,11600.0,39.4303,39.4959,39.3927,39.4303,11600.0
2012-10-09 12:30:00,42.02,42.1,41.98,42.03,17800.0,39.4209,39.4959,39.3834,39.4303,17800.0
2012-10-09 13:00:00,42.04,42.05,41.99,42.02,9400.0,39.4396,39.449,39.3927,39.4209,9400.0
2012-10-09 13:30:00,42.03,42.15,42.02,42.08,17800.0,39.4303,39.5428,39.4209,39.4772,17800.0
2012-10-09 14:00:00,42.09,42.1,41.99,42.05,14000.0,39.4866,39.4959,39.3927,39.449,14000.0
2012-10-09 14:30:00,42.07,42.14,42.0,42.14,12200.0,39.4678,39.5335,39.4021,39.5335,12200.0
2012-10-09 15:00:00,42.13,42.14,41.88,41.88,13800.0,39.5241,39.5335,39.2895,39.2895,13800.0
2012-10-09 15:30:00,41.87,41.95,41.82,41.85,37400.0,39.2802,39.3552,39.2333,39.2614,37400.0
2012-10-10 09:30:00,41.85,41.85,41.45,41.58,21200.0,39.2614,39.2614,38.8861,39.0081,21200.0
2012-10-10 10:00:00,41.6,41.92,41.6,41.88,17000.0,39.0269,39.3271,39.0269,39.2895,17000.0
2012-10-10 10:30:00,41.89,41.93,41.76,41.76,13600.0,39.2989,39.3364,39.177,39.177,13600.0
2012-10-10 11:00:00,41.75,41.75,41.38,41.42,39200.0,39.1676,39.1676,38.8205,38.858,39200.0
2012-10-10 11:30:00,41.46,41.54,41.43,41.49,17000.0,38.8955,38.9706,38.8674,38.9237,17000.0
2012-10-10 12:00:00,41.47,41.62,41.47,41.58,14800.0,38.9049,39.0456,38.9049,39.0081,14800.0
2012-10-10 12:30:00,41.56,41.56,41.43,41.43,13000.0,38.9893,38.9893,38.8674,38.8674,13000.0
2012-10-10 13:00:00,41.42,41.52,41.34,41.5,12800.0,38.858,38.9518,38.7829,38.933,12800.0
2012-10-10 13:30:00,41.49,41.53,41.4,41.45,15600.0,38.9237,38.9612,38.8392,38.8861,15600.0
2012-10-10 14:00:00,41.42,41.55,41.38,41.41,17200.0,38.858,38.98,38.8205,38.8486,17200.0
2012-10-10 14:30:00,41.41,41.47,41.35,41.43,12600.0,38.8486,38.9049,38.7923,38.8674,12600.0
2012-10-10 15:00:00,41.43,41.53,41.38,41.47,23400.0,38.8674,38.9612,38.8205,38.9049,23400.0
2012-10-10 15:30:00,41.49,41.52,41.4,41.45,44600.0,38.9237,38.9518,38.8392,38.8861,44600.0
2012-10-11 09:30:00,41.57,41.76,41.51,41.54,55400.0,38.9987,39.177,38.9424,38.9706,55400.0
2012-10-11 10:00:00,41.55,41.73,41.52,41.73,21400.0,38.98,39.1488,38.9518,39.1488,21400.0
2012-10-11 10:30:00,41.74,41.89,41.72,41.89,11200.0,39.1582,39.2989,39.1394,39.2989,11200.0
2012-10-11 11:00:00,41.85,41.88,41.72,41.88,29200.0,39.2614,39.2895,39.1394,39.2895,29200.0
2012-10-11 11:30:00,41.87,41.87,41.71,41.76,26600.0,39.2802,39.2802,39.1301,39.177,26600.0
2012-10-11 12:00:00,41.74,41.81,41.69,41.72,10600.0,39.1582,39.2239,39.1113,39.1394,10600.0
2012-10-11 12:30:00,41.78,41.89,41.77,41.85,9000.0,39.1957,39.2989,39.1863,39.2614,9000.0
2012-10-11 13:00:00,41.84,41.92,41.77,41.81,19200.0,39.252,39.3271,39.1863,39.2239,19200.0
2012-10-11 13:30:00,41.81,41.81,41.67,41.67,23800.0,39.2239,39.2239,39.0925,39.0925,23800.0
2012-10-11 14:00:00,41.68,41.7,41.63,41.68,25000.0,39.1019,39.1207,39.055,39.1019,25000.0
2012-10-11 14:30:00,41.7,41.72,41.56,41.57,19400.0,39.1207,39.1394,38.9893,38.9987,19400.0
2012-10-11 15:00:00,41.58,41.66,41.57,41.66,28600.0,39.0081,39.0831,38.9987,39.0831,28600.0
2012-10-11 15:30:00,41.65,41.73,41.61,41.63,37400.0,39.0738,39.1488,39.0362,39.055,37400.0
2012-10-12 09:30:00,41.71,41.95,41.71,41.95,22400.0,39.1301,39.3552,39.1301,39.3552,22400.0
2012-10-12 10:00:00,41.91,42.02,41.75,41.76,17200.0,39.3177,39.4209,39.1676,39.177,17200.0
2012-10-12 10:30:00,41.77,41.83,41.72,41.76,17200.0,39.1863,39.2426,39.1394,39.177,17200.0
2012-10-12 11:00:00,41.75,41.77,41.57,41.59,14400.0,39.1676,39.1863,38.9987,39.0175,14400.0
2012-10-12 11:30:00,41.59,41.59,41.39,41.49,13000.0,39.0175,39.0175,38.8298,38.9237,13000.0
2012-10-12 12:00:00,41.49,41.54,41.46,41.49,9800.0,38.9237,38.9706,38.8955,38.9237,9800.0
2012-10-12 12:30:00,41.52,41.6,41.49,41.59,13000.0,38.9518,39.0269,38.9237,39.0175,13000.0
2012-10-12 13:00:00,41.6,41.63,41.52,41.63,11600.0,39.0269,39.055,38.9518,39.055,11600.0
2012-10-12 13:30:00,41.6,41.63,41.57,41.6,14400.0,39.0269,39.055,38.9987,39.0269,14400.0
2012-10-12 14:00:00,41.6,41.65,41.59,41.63,18800.0,39.0269,39.0738,39.0175,39.055,18800.0
2012-10-12 14:30:00,41.63,41.69,41.58,41.69,30200.0,39.055,39.1113,39.0081,39.1113,30200.0
2012-10-12 15:00:00,41.72,41.81,41.62,41.8,29800.0,39.1394,39.2239,39.0456,39.2145,29800.0
2012-10-12 15:30:00,41.79,41.83,41.69,41.78,47400.0,39.2051,39.2426,39.1113,39.1957,47400.0
2012-10-15 09:30:00,41.67,41.91,41.24,41.36,82000.0,39.0925,39.3177,38.6891,38.8017,82000.0
2012-10-15 10:00:00,41.41,41.67,41.41,41.61,79600.0,38.8486,39.0925,38.8486,39.0362,79600.0
2012-10-15 10:30:00,41.64,41.77,41.58,41.72,32400.0,39.0644,39.1863,39.0081,39.1394,32400.0
2012-10-15 11:00:00,41.7,41.85,41.68,41.77,24400.0,39.1207,39.2614,39.1019,39.1863,24400.0
2012-10-15 11:30:00,41.79,41.83,41.6,41.65,21000.0,39.2051,39.2426,39.0269,39.0738,21000.0
2012-10-15 12:00:00,41.67,41.75,41.54,41.75,16600.0,39.0925,39.1676,38.9706,39.1676,16600.0
2012-10-15 12:30:00,41.76,41.76,41.62,41.62,23200.0,39.177,39.177,39.0456,39.0456,23200.0
2012-10-15 13:00:00,41.63,41.73,41.61,41.62,26800.0,39.055,39.1488,39.0362,39.0456,26800.0
2012-10-15 13:30:00,41.67,41.7,41.6,41.66,8800.0,39.0925,39.1207,39.0269,39.0831,8800.0
2012-10-15 14:00:00,41.67,41.68,41.61,41.65,15600.0,39.0925,39.1019,39.0362,39.0738,15600.0
2012-10-15 14:30:00,41.63,41.66,41.54,41.56,23800.0,39.055,39.0831,38.9706,38.9893,23800.0
2012-10-15 15:00:00,41.58,41.62,41.5,41.57,35000.0,39.0081,39.0456,38.933,38.9987,35000.0
2012-10-15 15:30:00,41.59,41.73,41.56,41.64,74200.0,39.0175,39.1488,38.9893,39.0644,74200.0
2012-10-16 09:30:00,41.88,42.06,41.88,42.01,20800.0,39.2895,39.4584,39.2895,39.4115,20800.0
2012-10-16 10:00:00,42.0,42.04,41.94,41.94,17200.0,39.4021,39.4396,39.3458,39.3458,17200.0
2012-10-16 10:30:00,41.94,42.01,41.9,42.01,14400.0,39.3458,39.4115,39.3083,39.4115,14400.0
2012-10-16 11:00:00,42.02,42.02,41.94,41.99,8000.0,39.4209,39.4209,39.3458,39.3927,8000.0
2012-10-16 11:30:00,42.02,42.04,41.93,41.98,7200.0,39.4209,39.4396,39.3364,39.3834,7200.0
2012-10-16 12:00:00,41.99,42.02,41.92,41.92,8800.0,39.3927,39.4209,39.3271,39.3271,8800.0
2012-10-16 12:30:00,41.96,42.02,41.96,41.99,9200.0,39.3646,39.4209,39.3646,39.3927,9200.0
2012-10-16 13:00:00,42.01,42.02,41.99,42.0,11000.0,39.4115,39.4209,39.3927,39.4021,11000.0
2012-10-16 13:30:00,42.0,42.04,41.97,41.98,9800.0,39.4021,39.4396,39.374,39.3834,9800.0
2012-10-16 14:00:00,41.99,42.02,41.97,41.99,14400.0,39.3927,39.4209,39.374,39.3927,14400.0
2012-10-16 14:30:00,42.01,42.03,41.98,42.0,14200.0,39.4115,39.4303,39.3834,39.4021,14200.0
2012-10-16 15:00:00,42.02,42.04,41.96,42.01,27000.0,39.4209,39.4396,39.3646,39.4115,27000.0
2012-10-16 15:30:00,42.02,42.17,41.99,42.03,85800.0,39.4209,39.5616,39.3927,39.4303,85800.0
2012-10-17 09:30:00,42.12,42.13,41.95,42.05,16800.0,39.5147,39.5241,39.3552,39.449,16800.0
2012-10-17 10:00:00,42.02,42.16,42.02,42.08,22000.0,39.4209,39.5522,39.4209,39.4772,22000.0
2012-10-17 10:30:00,42.1,42.11,41.98,41.98,23200.0,39.4959,39.5053,39.3834,39.3834,23200.0
2012-10-17 11:00:00,41.99,42.05,41.98,42.04,10800.0,39.3927,39.449,39.3834,39.4396,10800.0
2012-10-17 11:30:00,42.04,42.05,41.99,42.04,22400.0,39.4396,39.449,39.3927,39.4396,22400.0
2012-10-17 12:00:00,42.03,42.1,42.01,42.01,39600.0,39.4303,39.4959,39.4115,39.4115,39600.0
2012-10-17 12:30:00,42.01,42.02,41.87,41.89,28000.0,39.4115,39.4209,39.2802,39.2989,28000.0
2012-10-17 13:00:00,41.89,41.9,41.77,41.88,35600.0,39.2989,39.3083,39.1863,39.2895,35600.0
2012-10-17 13:30:00,41.85,41.92,41.81,41.87,19400.0,39.2614,39.3271,39.2239,39.2802,19400.0
2012-10-17 14:00:00,41.91,41.91,41.85,41.88,25800.0,39.3177,39.3177,39.2614,39.2895,25800.0
2012-10-17 14:30:00,41.88,41.91,41.87,41.91,34200.0,39.2895,39.3177,39.2802,39.3177,34200.0
2012-10-17 15:00:00,41.91,42.03,41.87,42.01,44000.0,39.3177,39.4303,39.2802,39.4115,44000.0
2012-10-17 15:30:00,42.03,42.06,41.95,41.95,84800.0,39.4303,39.4584,39.3552,39.3552,84800.0
2012-10-18 09:30:00,41.98,42.05,41.93,41.97,15200.0,39.3834,39.449,39.3364,39.374,15200.0
2012-10-18 10:00:00,41.94,42.02,41.73,41.76,22200.0,39.3458,39.4209,39.1488,39.177,22200.0
2012-10-18 10:30:00,41.8,42.0,41.75,41.98,19400.0,39.2145,39.4021,39.1676,39.3834,19400.0
2012-10-18 11:00:00,42.0,42.02,41.97,42.02,23600.0,39.4021,39.4209,39.374,39.4209,23600.0
2012-10-18 11:30:00,42.02,42.03,41.98,41.98,28800.0,39.4209,39.4303,39.3834,39.3834,28800.0
2012-10-18 12:00:00,41.99,42.04,41.98,42.01,12000.0,39.3927,39.4396,39.3834,39.4115,12000.0
2012-10-18 12:30:00,42.02,42.02,41.91,41.91,9000.0,39.4209,39.4209,39.3177,39.3177,9000.0
2012-10-18 13:00:00,41.93,41.94,41.77,41.88,10000.0,39.3364,39.3458,39.1863,39.2895,10000.0
2012-10-18 13:30:00,41.9,41.98,41.84,41.87,10800.0,39.3083,39.3834,39.252,39.2802,10800.0
2012-10-18 14:00:00,41.9,41.97,41.87,41.92,16600.0,39.3083,39.374,39.2802,39.3271,16600.0
2012-10-18 14:30:00,41.91,41.93,41.77,41.88,12800.0,39.3177,39.3364,39.1863,39.2895,12800.0
2012-10-18 15:00:00,41.88,42.02,41.88,41.98,19400.0,39.2895,39.4209,39.2895,39.3834,19400.0
2012-10-18 15:30:00,42.01,42.18,41.97,42.16,248000.0,39.4115,39.571,39.374,39.5522,248000.0
2012-10-19 09:30:00,41.95,42.05,41.86,41.87,17800.0,39.3552,39.449,39.2708,39.2802,17800.0
2012-10-19 10:00:00,41.89,41.89,41.62,41.69,23400.0,39.2989,39.2989,39.0456,39.1113,23400.0
2012-10-19 10:30:00,41.71,41.71,41.59,41.6,20600.0,39.1301,39.1301,39.0175,39.0269,20600.0
2012-10-19 11:00:00,41.6,41.63,41.25,41.35,34800.0,39.0269,39.055,38.6985,38.7923,34800.0
2012-10-19 11:30:00,41.35,41.4,41.3,41.37,14600.0,38.7923,38.8392,38.7454,38.8111,14600.0
2012-10-19 12:00:00,41.37,41.59,41.28,41.38,65800.0,38.8111,39.0175,38.7267,38.8205,65800.0
2012-10-19 12:30:00,41.38,41.57,41.38,41.5,18800.0,38.8205,38.9987,38.8205,38.933,18800.0
2012-10-19 13:00:00,41.54,41.63,41.49,41.57,33000.0,38.9706,39.055,38.9237,38.9987,33000.0
2012-10-19 13:30:00,41.6,41.6,41.42,41.46,11800.0,39.0269,39.0269,38.858,38.8955,11800.0
2012-10-19 14:00:00,41.48,41.49,41.32,41.32,6200.0,38.9143,38.9237,38.7642,38.7642,6200.0
2012-10-19 14:30:00,41.37,41.47,41.33,41.43,15000.0,38.8111,38.9049,38.7736,38.8674,15000.0
2012-10-19 15:00:00,41.43,41.56,41.38,41.47,27400.0,38.8674,38.9893,38.8205,38.9049,27400.0
2012-10-19 15:30:00,41.46,41.58,41.45,41.47,75800.0,38.8955,39.0081,38.8861,38.9049,75800.0
2012-10-22 09:30:00,41.4,41.69,41.4,41.58,69200.0,38.8392,39.1113,38.8392,39.0081,69200.0
2012-10-22 10:00:00,41.63,41.7,41.52,41.55,44800.0,39.055,39.1207,38.9518,38.98,44800.0
2012-10-22 10:30:00,41.6,41.6,41.35,41.47,27400.0,39.0269,39.0269,38.7923,38.9049,27400.0
2012-10-22 11:00:00,41.47,41.58,41.36,41.47,21200.0,38.9049,39.0081,38.8017,38.9049,21200.0
2012-10-22 11:30:00,41.49,41.68,41.43,41.66,16600.0,38.9237,39.1019,38.8674,39.0831,16600.0
2012-10-22 12:00:00,41.63,41.67,41.6,41.63,10400.0,39.055,39.0925,39.0269,39.055,10400.0
2012-10-22 12:30:00,41.63,41.66,41.51,41.6,9000.0,39.055,39.0831,38.9424,39.0269,9000.0
2012-10-22 13:00:00,41.64,41.64,41.45,41.45,12800.0,39.0644,39.0644,38.8861,38.8861,12800.0
2012-10-22 13:30:00,41.46,41.47,41.36,41.43,21000.0,38.8955,38.9049,38.8017,38.8674,21000.0
2012-10-22 14:00:00,41.38,41.41,41.28,41.32,15800.0,38.8205,38.8486,38.7267,38.7642,15800.0
2012-10-22 14:30:00,41.32,41.4,41.27,41.29,9600.0,38.7642,38.8392,38.7173,38.736,9600.0
2012-10-22 15:00:00,41.3,41.67,41.27,41.63,37200.0,38.7454,39.0925,38.7173,39.055,37200.0
2012-10-22 15:30:00,41.63,42.02,41.57,42.02,128800.0,39.055,39.4209,38.9987,39.4209,128800.0
2012-10-23 09:30:00,41.5,41.5,40.59,40.67,101000.0,38.933,38.933,38.0793,38.1544,101000.0
2012-10-23 10:00:00,40.65,41.21,40.63,41.21,125800.0,38.1356,38.661,38.1169,38.661,125800.0
2012-10-23 10:30:00,41.17,41.17,40.85,40.9,113800.0,38.6235,38.6235,38.3232,38.3702,113800.0
2012-10-23 11:00:00,40.9,40.96,40.52,40.7,183800.0,38.3702,38.4264,38.0137,38.1825,183800.0
2012-10-23 11:30:00,40.63,40.95,40.63,40.8,45800.0,38.1169,38.4171,38.1169,38.2763,45800.0
2012-10-23 12:00:00,40.82,40.97,40.76,40.9,35400.0,38.2951,38.4358,38.2388,38.3702,35400.0
2012-10-23 12:30:00,40.9,40.91,40.79,40.9,47200.0,38.3702,38.3795,38.267,38.3702,47200.0
2012-10-23 13:00:00,40.91,41.16,40.87,41.0,48400.0,38.3795,38.6141,38.342,38.464,48400.0
2012-10-23 13:30:00,41.02,41.17,40.98,41.12,40000.0,38.4827,38.6235,38.4452,38.5765,40000.0
2012-10-23 14:00:00,41.12,41.62,41.1,41.59,57400.0,38.5765,39.0456,38.5578,39.0175,57400.0
2012-10-23 14:30:00,41.58,41.8,41.51,41.76,28800.0,39.0081,39.2145,38.9424,39.177,28800.0
2012-10-23 15:00:00,41.76,41.76,41.55,41.65,58800.0,39.177,39.177,38.98,39.0738,58800.0
2012-10-23 15:30:00,41.65,41.74,41.51,41.62,74000.0,39.0738,39.1582,38.9424,39.0456,74000.0
2012-10-24 09:30:00,42.24,42.24,41.33,41.39,68000.0,39.6273,39.6273,38.7736,38.8298,68000.0
2012-10-24 10:00:00,41.41,41.57,41.37,41.46,25400.0,38.8486,38.9987,38.8111,38.8955,25400.0
2012-10-24 10:30:00,41.44,41.55,41.39,41.48,21400.0,38.8768,38.98,38.8298,38.9143,21400.0
2012-10-24 11:00:00,41.55,41.59,41.42,41.44,18400.0,38.98,39.0175,38.858,38.8768,18400.0
2012-10-24 11:30:00,41.47,41.54,41.47,41.47,8400.0,38.9049,38.9706,38.9049,38.9049,8400.0
2012-10-24 12:00:00,41.47,41.52,41.41,41.42,12400.0,38.9049,38.9518,38.8486,38.858,12400.0
2012-10-24 12:30:00,41.44,41.44,41.35,41.38,19000.0,38.8768,38.8768,38.7923,38.8205,19000.0
2012-10-24 13:00:00,41.38,41.45,41.38,41.4,10200.0,38.8205,38.8861,38.8205,38.8392,10200.0
2012-10-24 13:30:00,41.41,41.44,41.38,41.4,23000.0,38.8486,38.8768,38.8205,38.8392,23000.0
2012-10-24 14:00:00,41.41,41.47,41.31,41.43,33200.0,38.8486,38.9049,38.7548,38.8674,33200.0
2012-10-24 14:30:00,41.42,41.42,41.22,41.32,26400.0,38.858,38.858,38.6704,38.7642,26400.0
2012-10-24 15:00:00,41.29,41.3,41.1,41.13,27000.0,38.736,38.7454,38.5578,38.5859,27000.0
2012-10-24 15:30:00,41.15,41.18,40.87,41.01,105600.0,38.6047,38.6328,38.342,38.4734,105600.0
2012-10-25 09:30:00,41.02,41.22,40.71,40.75,86600.0,38.4827,38.6704,38.1919,38.2294,86600.0
2012-10-25 10:00:00,40.78,40.93,40.7,40.84,57000.0,38.2576,38.3983,38.1825,38.3139,57000.0
2012-10-25 10:30:00,40.83,40.88,40.57,40.73,53000.0,38.3045,38.3514,38.0606,38.2107,53000.0
2012-10-25 11:00:00,40.74,40.75,40.65,40.67,25400.0,38.2201,38.2294,38.1356,38.1544,25400.0
2012-10-25 11:30:00,40.67,40.81,40.56,40.81,42400.0,38.1544,38.2857,38.0512,38.2857,42400.0
2012-10-25 12:00:00,40.81,40.87,40.7,40.83,17000.0,38.2857,38.342,38.1825,38.3045,17000.0
2012-10-25 12:30:00,40.87,40.88,40.77,40.88,24200.0,38.342,38.3514,38.2482,38.3514,24200.0
2012-10-25 13:00:00,40.88,40.99,40.88,40.96,25600.0,38.3514,38.4546,38.3514,38.4264,25600.0
2012-10-25 13:30:00,40.94,40.99,40.88,40.92,15800.0,38.4077,38.4546,38.3514,38.3889,15800.0
2012-10-25 14:00:00,40.92,40.96,40.85,40.85,17800.0,38.3889,38.4264,38.3232,38.3232,17800.0
2012-10-25 14:30:00,40.88,40.97,40.85,40.89,20600.0,38.3514,38.4358,38.3232,38.3608,20600.0
2012-10-25 15:00:00,40.87,40.99,40.84,40.92,40800.0,38.342,38.4546,38.3139,38.3889,40800.0
2012-10-25 15:30:00,40.94,40.97,40.84,40.96,72200.0,38.4077,38.4358,38.3139,38.4264,72200.0
2012-10-26 09:30:00,41.0,41.12,40.87,40.9,27600.0,38.464,38.5765,38.342,38.3702,27600.0
2012-10-26 10:00:00,40.85,41.02,40.85,40.92,23400.0,38.3232,38.4827,38.3232,38.3889,23400.0
2012-10-26 10:30:00,40.91,40.91,40.68,40.74,17600.0,38.3795,38.3795,38.1638,38.2201,17600.0
2012-10-26 11:00:00,40.7,40.87,40.64,40.82,22800.0,38.1825,38.342,38.1262,38.2951,22800.0
2012-10-26 11:30:00,40.87,40.91,40.79,40.83,7200.0,38.342,38.3795,38.267,38.3045,7200.0
2012-10-26 12:00:00,40.81,40.81,40.65,40.7,33400.0,38.2857,38.2857,38.1356,38.1825,33400.0
2012-10-26 12:30:00,40.76,40.76,40.63,40.73,12400.0,38.2388,38.2388,38.1169,38.2107,12400.0
2012-10-26 13:00:00,40.7,40.78,40.65,40.78,8800.0,38.1825,38.2576,38.1356,38.2576,8800.0
2012-10-26 13:30:00,40.75,40.92,40.74,40.78,49400.0,38.2294,38.3889,38.2201,38.2576,49400.0
2012-10-26 14:00:00,40.82,40.85,40.77,40.82,13200.0,38.2951,38.3232,38.2482,38.2951,13200.0
2012-10-26 14:30:00,40.84,40.85,40.81,40.82,32200.0,38.3139,38.3232,38.2857,38.2951,32200.0
2012-10-26 15:00:00,40.85,41.04,40.84,40.93,34800.0,38.3232,38.5015,38.3139,38.3983,34800.0
2012-10-26 15:30:00,40.94,41.07,40.85,40.93,96600.0,38.4077,38.5296,38.3232,38.3983,96600.0
2012-10-31 09:30:00,40.93,41.4,40.75,41.15,58600.0,38.3983,38.8392,38.2294,38.6047,58600.0
2012-10-31 10:00:00,41.15,41.48,41.15,41.46,37600.0,38.6047,38.9143,38.6047,38.8955,37600.0
2012-10-31 10:30:00,41.41,41.49,41.24,41.27,47000.0,38.8486,38.9237,38.6891,38.7173,47000.0
2012-10-31 11:00:00,41.25,41.32,41.1,41.13,42400.0,38.6985,38.7642,38.5578,38.5859,42400.0
2012-10-31 11:30:00,41.16,41.22,41.03,41.12,21000.0,38.6141,38.6704,38.4921,38.5765,21000.0
2012-10-31 12:00:00,41.12,41.13,40.87,40.9,16600.0,38.5765,38.5859,38.342,38.3702,16600.0
2012-10-31 12:30:00,40.91,41.0,40.85,40.94,15000.0,38.3795,38.464,38.3232,38.4077,15000.0
2012-10-31 13:00:00,40.94,41.0,40.87,40.91,16000.0,38.4077,38.464,38.342,38.3795,16000.0
2012-10-31 13:30:00,40.96,40.99,40.91,40.93,67400.0,38.4264,38.4546,38.3795,38.3983,67400.0
2012-10-31 14:00:00,40.95,41.0,40.94,40.96,11000.0,38.4171,38.464,38.4077,38.4264,11000.0
2012-10-31 14:30:00,40.97,41.0,40.94,40.98,17600.0,38.4358,38.464,38.4077,38.4452,17600.0
2012-10-31 15:00:00,40.97,41.0,40.91,40.95,56400.0,38.4358,38.464,38.3795,38.4171,56400.0
2012-10-31 15:30:00,40.97,41.07,40.86,40.94,97800.0,38.4358,38.5296,38.3326,38.4077,97800.0
2012-11-01 09:30:00,40.91,41.19,40.74,41.12,66000.0,38.3795,38.6422,38.2201,38.5765,66000.0
2012-11-01 10:00:00,41.12,41.26,41.11,41.24,73600.0,38.5765,38.7079,38.5672,38.6891,73600.0
2012-11-01 10:30:00,41.24,41.34,41.24,41.26,74800.0,38.6891,38.7829,38.6891,38.7079,74800.0
2012-11-01 11:00:00,41.3,41.41,41.19,41.41,78800.0,38.7454,38.8486,38.6422,38.8486,78800.0
2012-11-01 11:30:00,41.41,41.41,41.18,41.4,93400.0,38.8486,38.8486,38.6328,38.8392,93400.0
2012-11-01 12:00:00,41.4,41.63,41.4,41.6,41800.0,38.8392,39.055,38.8392,39.0269,41800.0
2012-11-01 12:30:00,41.6,41.64,41.57,41.57,19000.0,39.0269,39.0644,38.9987,38.9987,19000.0
2012-11-01 13:00:00,41.59,41.8,41.59,41.8,35800.0,39.0175,39.2145,39.0175,39.2145,35800.0
2012-11-01 13:30:00,41.81,41.99,41.76,41.99,27800.0,39.2239,39.3927,39.177,39.3927,27800.0
2012-11-01 14:00:00,41.98,42.01,41.68,41.69,32600.0,39.3834,39.4115,39.1019,39.1113,32600.0
2012-11-01 14:30:00,41.7,41.72,41.32,41.4,81400.0,39.1207,39.1394,38.7642,38.8392,81400.0
2012-11-01 15:00:00,41.4,41.46,41.35,41.45,76800.0,38.8392,38.8955,38.7923,38.8861,76800.0
2012-11-01 15:30:00,41.46,41.59,41.32,41.58,148600.0,38.8955,39.0175,38.7642,39.0081,148600.0
2012-11-02 09:30:00,41.8,41.93,41.27,41.34,19200.0,39.2145,39.3364,38.7173,38.7829,19200.0
2012-11-02 10:00:00,41.3,41.35,41.17,41.24,35400.0,38.7454,38.7923,38.6235,38.6891,35400.0
2012-11-02 10:30:00,41.22,41.26,41.09,41.09,33200.0,38.6704,38.7079,38.5484,38.5484,33200.0
2012-11-02 11:00:00,41.08,41.22,41.04,41.07,21000.0,38.539,38.6704,38.5015,38.5296,21000.0
2012-11-02 11:30:00,41.06,41.07,40.9,40.91,14600.0,38.5203,38.5296,38.3702,38.3795,14600.0
2012-11-02 12:00:00,40.91,41.01,40.82,40.98,20800.0,38.3795,38.4734,38.2951,38.4452,20800.0
2012-11-02 12:30:00,41.01,41.18,41.01,41.1,23000.0,38.4734,38.6328,38.4734,38.5578,23000.0
2012-11-02 13:00:00,41.1,41.13,40.91,40.92,25800.0,38.5578,38.5859,38.3795,38.3889,25800.0
2012-11-02 13:30:00,40.94,41.01,40.89,40.92,18400.0,38.4077,38.4734,38.3608,38.3889,18400.0
2012-11-02 14:00:00,40.91,41.02,40.78,41.02,22400.0,38.3795,38.4827,38.2576,38.4827,22400.0
2012-11-02 14:30:00,41.02,41.02,40.89,40.89,37200.0,38.4827,38.4827,38.3608,38.3608,37200.0
2012-11-02 15:00:00,40.91,41.02,40.88,40.94,55800.0,38.3795,38.4827,38.3514,38.4077,55800.0
2012-11-02 15:30:00,40.93,40.95,40.79,40.85,97000.0,38.3983,38.4171,38.267,38.3232,97000.0
2012-11-05 09:30:00,40.88,41.04,40.54,40.73,29000.0,38.3514,38.5015,38.0324,38.2107,29000.0
2012-11-05 10:00:00,40.74,40.9,40.68,40.77,32400.0,38.2201,38.3702,38.1638,38.2482,32400.0
2012-11-05 10:30:00,40.77,40.85,40.73,40.82,20200.0,38.2482,38.3232,38.2107,38.2951,20200.0
2012-11-05 11:00:00,40.83,40.87,40.76,40.83,26800.0,38.3045,38.342,38.2388,38.3045,26800.0
2012-11-05 11:30:00,40.82,40.85,40.74,40.83,11600.0,38.2951,38.3232,38.2201,38.3045,11600.0
2012-11-05 12:00:00,40.83,40.87,40.8,40.82,25400.0,38.3045,38.342,38.2763,38.2951,25400.0
2012-11-05 12:30:00,40.83,40.88,40.82,40.83,47800.0,38.3045,38.3514,38.2951,38.3045,47800.0
2012-11-05 13:00:00,40.85,40.85,40.76,40.76,38600.0,38.3232,38.3232,38.2388,38.2388,38600.0
2012-11-05 13:30:00,40.77,40.87,40.74,40.83,56400.0,38.2482,38.342,38.2201,38.3045,56400.0
2012-11-05 14:00:00,40.83,40.85,40.79,40.81,51000.0,38.3045,38.3232,38.267,38.2857,51000.0
2012-11-05 14:30:00,40.81,40.89,40.81,40.84,122800.0,38.2857,38.3608,38.2857,38.3139,122800.0
2012-11-05 15:00:00,40.84,40.89,40.81,40.89,119800.0,38.3139,38.3608,38.2857,38.3608,119800.0
2012-11-05 15:30:00,40.88,41.16,40.88,41.13,364600.0,38.3514,38.6141,38.3514,38.5859,364600.0
2012-11-06 09:30:00,41.09,41.25,40.85,41.2,53000.0,38.5484,38.6985,38.3232,38.6516,53000.0
2012-11-06 10:00:00,41.18,41.2,41.0,41.0,22200.0,38.6328,38.6516,38.464,38.464,22200.0
2012-11-06 10:30:00,41.01,41.09,40.99,41.09,8600.0,38.4734,38.5484,38.4546,38.5484,8600.0
2012-11-06 11:00:00,41.05,41.16,41.02,41.1,32400.0,38.5109,38.6141,38.4827,38.5578,32400.0
2012-11-06 11:30:00,41.13,41.18,41.08,41.12,29400.0,38.5859,38.6328,38.539,38.5765,29400.0
2012-11-06 12:00:00,41.13,41.17,41.09,41.12,55800.0,38.5859,38.6235,38.5484,38.5765,55800.0
2012-11-06 12:30:00,41.13,41.17,41.05,41.13,40000.0,38.5859,38.6235,38.5109,38.5859,40000.0
2012-11-06 13:00:00,41.12,41.18,41.06,41.12,31200.0,38.5765,38.6328,38.5203,38.5765,31200.0
2012-11-06 13:30:00,41.12,41.15,41.09,41.09,35800.0,38.5765,38.6047,38.5484,38.5484,35800.0
2012-11-06 14:00:00,41.1,41.14,41.08,41.13,32200.0,38.5578,38.5953,38.539,38.5859,32200.0
2012-11-06 14:30:00,41.13,41.15,41.05,41.09,40400.0,38.5859,38.6047,38.5109,38.5484,40400.0
2012-11-06 15:00:00,41.07,41.13,41.01,41.05,37000.0,38.5296,38.5859,38.4734,38.5109,37000.0
2012-11-06 15:30:00,41.05,41.16,40.99,41.16,72400.0,38.5109,38.6141,38.4546,38.6141,72400.0
2012-11-07 09:30:00,40.6,40.91,40.51,40.82,35600.0,38.0887,38.3795,38.0043,38.2951,35600.0
2012-11-07 10:00:00,40.79,40.8,40.35,40.43,28400.0,38.267,38.2763,37.8542,37.9292,28400.0
2012-11-07 10:30:00,40.41,40.48,40.16,40.16,21600.0,37.9105,37.9761,37.6759,37.6759,21600.0
2012-11-07 11:00:00,40.15,40.33,40.15,40.16,25000.0,37.6665,37.8354,37.6665,37.6759,25000.0
2012-11-07 11:30:00,40.16,40.33,40.08,40.29,29200.0,37.6759,37.8354,37.6009,37.7979,29200.0
2012-11-07 12:00:00,40.3,40.35,40.25,40.32,27800.0,37.8073,37.8542,37.7604,37.826,27800.0
2012-11-07 12:30:00,40.34,40.43,40.29,40.39,22400.0,37.8448,37.9292,37.7979,37.8917,22400.0
2012-11-07 13:00:00,40.39,40.48,40.31,40.36,14400.0,37.8917,37.9761,37.8167,37.8636,14400.0
2012-11-07 13:30:00,40.33,40.47,40.33,40.37,10000.0,37.8354,37.9668,37.8354,37.8729,10000.0
2012-11-07 14:00:00,40.38,40.47,40.37,40.4,14400.0,37.8823,37.9668,37.8729,37.9011,14400.0
2012-11-07 14:30:00,40.4,40.4,40.26,40.35,21200.0,37.9011,37.9011,37.7697,37.8542,21200.0
2012-11-07 15:00:00,40.35,40.54,40.29,40.49,20600.0,37.8542,38.0324,37.7979,37.9855,20600.0
2012-11-07 15:30:00,40.51,40.56,40.38,40.42,54200.0,38.0043,38.0512,37.8823,37.9198,54200.0
2012-11-08 09:30:00,40.35,40.5,40.09,40.47,23200.0,37.8542,37.9949,37.6103,37.9668,23200.0
2012-11-08 10:00:00,40.41,40.44,40.24,40.33,19400.0,37.9105,37.9386,37.751,37.8354,19400.0
2012-11-08 10:30:00,40.28,40.47,40.27,40.36,21200.0,37.7885,37.9668,37.7791,37.8636,21200.0
2012-11-08 11:00:00,40.41,40.41,40.23,40.26,12600.0,37.9105,37.9105,37.7416,37.7697,12600.0
2012-11-08 11:30:00,40.29,40.41,40.18,40.4,43400.0,37.7979,37.9105,37.6947,37.9011,43400.0
2012-11-08 12:00:00,40.4,40.47,40.19,40.19,26400.0,37.9011,37.9668,37.7041,37.7041,26400.0
2012-11-08 12:30:00,40.21,40.23,40.04,40.09,16400.0,37.7228,37.7416,37.5634,37.6103,16400.0
2012-11-08 13:00:00,40.06,40.07,39.92,40.01,39000.0,37.5821,37.5915,37.4508,37.5352,39000.0
2012-11-08 13:30:00,39.98,40.23,39.96,40.23,33000.0,37.5071,37.7416,37.4883,37.7416,33000.0
2012-11-08 14:00:00,40.23,40.27,40.15,40.17,14000.0,37.7416,37.7791,37.6665,37.6853,14000.0
2012-11-08 14:30:00,40.19,40.19,40.01,40.13,39600.0,37.7041,37.7041,37.5352,37.6478,39600.0
2012-11-08 15:00:00,40.1,40.23,40.09,40.23,65400.0,37.6196,37.7416,37.6103,37.7416,65400.0
2012-11-08 15:30:00,40.24,40.26,40.14,40.16,107600.0,37.751,37.7697,37.6572,37.6759,107600.0
2012-11-09 09:30:00,39.99,40.35,39.99,40.06,26600.0,37.5164,37.8542,37.5164,37.5821,26600.0
2012-11-09 10:00:00,39.99,40.21,39.99,40.19,17400.0,37.5164,37.7228,37.5164,37.7041,17400.0
2012-11-09 10:30:00,40.15,40.21,40.1,40.2,121600.0,37.6665,37.7228,37.6196,37.7135,121600.0
2012-11-09 11:00:00,40.18,40.22,40.1,40.1,22800.0,37.6947,37.7322,37.6196,37.6196,22800.0
2012-11-09 11:30:00,40.13,40.23,40.1,40.19,31000.0,37.6478,37.7416,37.6196,37.7041,31000.0
2012-11-09 12:00:00,40.19,40.35,40.19,40.35,14800.0,37.7041,37.8542,37.7041,37.8542,14800.0
2012-11-09 12:30:00,40.35,40.68,40.35,40.59,105600.0,37.8542,38.1638,37.8542,38.0793,105600.0
2012-11-09 13:00:00,40.6,40.66,40.1,40.1,49600.0,38.0887,38.145,37.6196,37.6196,49600.0
2012-11-09 13:30:00,40.12,40.22,40.08,40.19,18400.0,37.6384,37.7322,37.6009,37.7041,18400.0
2012-11-09 14:00:00,40.18,40.24,40.08,40.15,65600.0,37.6947,37.751,37.6009,37.6665,65600.0
2012-11-09 14:30:00,40.15,40.19,40.07,40.1,37800.0,37.6665,37.7041,37.5915,37.6196,37800.0
2012-11-09 15:00:00,40.1,40.14,40.07,40.1,24200.0,37.6196,37.6572,37.5915,37.6196,24200.0
2012-11-09 15:30:00,40.09,40.09,39.99,40.02,90200.0,37.6103,37.6103,37.5164,37.5446,90200.0
2012-11-12 09:30:00,40.21,40.32,40.05,40.25,77400.0,37.7228,37.826,37.5727,37.7604,77400.0
2012-11-12 10:00:00,40.21,40.27,40.15,40.24,26200.0,37.7228,37.7791,37.6665,37.751,26200.0
2012-11-12 10:30:00,40.25,40.39,40.24,40.31,15800.0,37.7604,37.8917,37.751,37.8167,15800.0
2012-11-12 11:00:00,40.31,40.42,40.23,40.42,8600.0,37.8167,37.9198,37.7416,37.9198,8600.0
2012-11-12 11:30:00,40.44,40.45,40.3,40.31,21000.0,37.9386,37.948,37.8073,37.8167,21000.0
2012-11-12 12:00:00,40.32,40.45,40.32,40.39,7600.0,37.826,37.948,37.826,37.8917,7600.0
2012-11-12 12:30:00,40.4,40.61,40.38,40.42,13400.0,37.9011,38.0981,37.8823,37.9198,13400.0
2012-11-12 13:00:00,40.42,40.56,40.39,40.49,12600.0,37.9198,38.0512,37.8917,37.9855,12600.0
2012-11-12 13:30:00,40.46,40.46,40.35,40.38,8600.0,37.9574,37.9574,37.8542,37.8823,8600.0
2012-11-12 14:00:00,40.38,40.54,40.33,40.49,18600.0,37.8823,38.0324,37.8354,37.9855,18600.0
2012-11-12 14:30:00,40.49,40.56,40.4,40.56,29200.0,37.9855,38.0512,37.9011,38.0512,29200.0
2012-11-12 15:00:00,40.58,40.6,40.51,40.57,45600.0,38.07,38.0887,38.0043,38.0606,45600.0
2012-11-12 15:30:00,40.58,40.63,40.54,40.6,72800.0,38.07,38.1169,38.0324,38.0887,72800.0
2012-11-13 09:30:00,40.5,40.59,40.13,40.59,49800.0,37.9949,38.0793,37.6478,38.0793,49800.0
2012-11-13 10:00:00,40.52,40.58,40.44,40.52,18800.0,38.0137,38.07,37.9386,38.0137,18800.0
2012-11-13 10:30:00,40.51,40.67,40.44,40.67,12000.0,38.0043,38.1544,37.9386,38.1544,12000.0
2012-11-13 11:00:00,40.68,40.74,40.63,40.67,21200.0,38.1638,38.2201,38.1169,38.1544,21200.0
2012-11-13 11:30:00,40.66,40.76,40.63,40.76,7200.0,38.145,38.2388,38.1169,38.2388,7200.0
2012-11-13 12:00:00,40.71,40.71,40.49,40.49,9600.0,38.1919,38.1919,37.9855,37.9855,9600.0
2012-11-13 12:30:00,40.48,40.6,40.48,40.6,10400.0,37.9761,38.0887,37.9761,38.0887,10400.0
2012-11-13 13:00:00,40.57,40.63,40.49,40.53,7800.0,38.0606,38.1169,37.9855,38.023,7800.0
2012-11-13 13:30:00,40.55,40.65,40.51,40.65,8600.0,38.0418,38.1356,38.0043,38.1356,8600.0
2012-11-13 14:00:00,40.65,40.65,40.55,40.62,5000.0,38.1356,38.1356,38.0418,38.1075,5000.0
2012-11-13 14:30:00,40.6,40.6,40.48,40.57,12200.0,38.0887,38.0887,37.9761,38.0606,12200.0
2012-11-13 15:00:00,40.56,40.56,40.43,40.5,43200.0,38.0512,38.0512,37.9292,37.9949,43200.0
2012-11-13 15:30:00,40.49,40.52,40.35,40.36,49000.0,37.9855,38.0137,37.8542,37.8636,49000.0
2012-11-14 09:30:00,40.5,40.64,40.13,40.13,13600.0,38.0187,38.1501,37.6714,37.6714,13600.0
2012-11-14 10:00:00,40.19,40.23,40.1,40.1,23400.0,37.7277,37.7652,37.6432,37.6432,23400.0
2012-11-14 10:30:00,40.1,40.1,40.01,40.06,33800.0,37.6432,37.6432,37.5587,37.6057,33800.0
2012-11-14 11:00:00,40.05,40.16,40.05,40.14,16600.0,37.5963,37.6995,37.5963,37.6808,16600.0
2012-11-14 11:30:00,40.15,40.28,40.1,40.22,19000.0,37.6901,37.8122,37.6432,37.7559,19000.0
2012-11-14 12:00:00,40.23,40.28,40.1,40.13,28800.0,37.7652,37.8122,37.6432,37.6714,28800.0
2012-11-14 12:30:00,40.13,40.19,40.08,40.13,24000.0,37.6714,37.7277,37.6244,37.6714,24000.0
2012-11-14 13:00:00,40.15,40.2,40.09,40.16,11800.0,37.6901,37.7371,37.6338,37.6995,11800.0
2012-11-14 13:30:00,40.13,40.2,40.1,40.2,23600.0,37.6714,37.7371,37.6432,37.7371,23600.0
2012-11-14 14:00:00,40.21,40.27,40.06,40.12,19400.0,37.7465,37.8028,37.6057,37.662,19400.0
2012-11-14 14:30:00,40.06,40.1,40.04,40.04,19000.0,37.6057,37.6432,37.5869,37.5869,19000.0
2012-11-14 15:00:00,40.04,40.05,39.9,39.94,85000.0,37.5869,37.5963,37.4555,37.493,85000.0
2012-11-14 15:30:00,39.94,39.96,39.84,39.92,132600.0,37.493,37.5118,37.3991,37.4742,132600.0
2012-11-15 09:30:00,39.76,40.17,39.73,39.87,67600.0,37.324,37.7089,37.2959,37.4273,67600.0
2012-11-15 10:00:00,39.84,40.15,39.77,40.02,31400.0,37.3991,37.6901,37.3334,37.5681,31400.0
2012-11-15 10:30:00,40.0,40.15,40.0,40.03,29000.0,37.5493,37.6901,37.5493,37.5775,29000.0
2012-11-15 11:00:00,40.02,40.08,39.77,39.84,42000.0,37.5681,37.6244,37.3334,37.3991,42000.0
2012-11-15 11:30:00,39.82,39.92,39.76,39.79,37600.0,37.3804,37.4742,37.324,37.3522,37600.0
2012-11-15 12:00:00,39.8,39.81,39.35,39.35,35000.0,37.3616,37.371,36.9392,36.9392,35000.0
2012-11-15 12:30:00,39.38,39.53,39.36,39.51,22000.0,36.9673,37.1081,36.9485,37.0894,22000.0
2012-11-15 13:00:00,39.51,39.7,39.5,39.67,15000.0,37.0894,37.2677,37.08,37.2396,15000.0
2012-11-15 13:30:00,39.67,39.89,39.67,39.85,28600.0,37.2396,37.4461,37.2396,37.4085,28600.0
2012-11-15 14:00:00,39.85,39.86,39.58,39.62,29400.0,37.4085,37.4179,37.1551,37.1926,29400.0
2012-11-15 14:30:00,39.63,39.66,39.52,39.63,16000.0,37.202,37.2302,37.0987,37.202,16000.0
2012-11-15 15:00:00,39.63,39.76,39.6,39.71,50800.0,37.202,37.324,37.1738,37.2771,50800.0
2012-11-15 15:30:00,39.69,39.94,39.66,39.76,108000.0,37.2583,37.493,37.2302,37.324,108000.0
2012-11-16 09:30:00,39.85,39.96,39.52,39.6,23400.0,37.4085,37.5118,37.0987,37.1738,23400.0
2012-11-16 10:00:00,39.58,39.67,39.5,39.65,42200.0,37.1551,37.2396,37.08,37.2208,42200.0
2012-11-16 10:30:00,39.63,39.69,39.56,39.6,12200.0,37.202,37.2583,37.1363,37.1738,12200.0
2012-11-16 11:00:00,39.6,39.73,39.6,39.66,37800.0,37.1738,37.2959,37.1738,37.2302,37800.0
2012-11-16 11:30:00,39.67,40.01,39.65,40.01,56200.0,37.2396,37.5587,37.2208,37.5587,56200.0
2012-11-16 12:00:00,40.06,40.11,39.88,39.89,19000.0,37.6057,37.6526,37.4367,37.4461,19000.0
2012-11-16 12:30:00,39.9,40.07,39.9,39.98,14600.0,37.4555,37.615,37.4555,37.5306,14600.0
2012-11-16 13:00:00,39.98,39.99,39.83,39.9,17800.0,37.5306,37.54,37.3898,37.4555,17800.0
2012-11-16 13:30:00,39.9,39.93,39.8,39.92,52200.0,37.4555,37.4836,37.3616,37.4742,52200.0
2012-11-16 14:00:00,39.92,39.93,39.74,39.82,19000.0,37.4742,37.4836,37.3053,37.3804,19000.0
2012-11-16 14:30:00,39.82,39.88,39.7,39.88,17600.0,37.3804,37.4367,37.2677,37.4367,17600.0
2012-11-16 15:00:00,39.87,39.93,39.8,39.9,37800.0,37.4273,37.4836,37.3616,37.4555,37800.0
2012-11-16 15:30:00,39.9,40.02,39.88,39.92,70800.0,37.4555,37.5681,37.4367,37.4742,70800.0
2012-11-19 09:30:00,40.62,40.62,40.46,40.46,28800.0,38.1314,38.1314,37.9812,37.9812,28800.0
2012-11-19 10:00:00,40.52,40.57,40.41,40.46,9000.0,38.0375,38.0844,37.9342,37.9812,9000.0
2012-11-19 10:30:00,40.43,40.43,40.13,40.18,25800.0,37.953,37.953,37.6714,37.7183,25800.0
2012-11-19 11:00:00,40.21,40.23,40.07,40.07,34400.0,37.7465,37.7652,37.615,37.615,34400.0
2012-11-19 11:30:00,40.07,40.17,40.05,40.1,21400.0,37.615,37.7089,37.5963,37.6432,21400.0
2012-11-19 12:00:00,40.1,40.18,40.09,40.17,17800.0,37.6432,37.7183,37.6338,37.7089,17800.0
2012-11-19 12:30:00,40.15,40.24,40.12,40.14,11200.0,37.6901,37.7746,37.662,37.6808,11200.0
2012-11-19 13:00:00,40.16,40.21,40.12,40.2,21200.0,37.6995,37.7465,37.662,37.7371,21200.0
2012-11-19 13:30:00,40.19,40.24,40.14,40.21,23200.0,37.7277,37.7746,37.6808,37.7465,23200.0
2012-11-19 14:00:00,40.22,40.35,40.21,40.3,34600.0,37.7559,37.8779,37.7465,37.831,34600.0
2012-11-19 14:30:00,40.32,40.39,40.23,40.25,23600.0,37.8497,37.9154,37.7652,37.784,23600.0
2012-11-19 15:00:00,40.24,40.35,40.23,40.35,71200.0,37.7746,37.8779,37.7652,37.8779,71200.0
2012-11-19 15:30:00,40.34,40.51,40.33,40.51,46200.0,37.8685,38.0281,37.8591,38.0281,46200.0
2012-11-20 09:30:00,40.34,40.49,40.22,40.25,35600.0,37.8685,38.0093,37.7559,37.784,35600.0
2012-11-20 10:00:00,40.25,40.3,40.13,40.22,29600.0,37.784,37.831,37.6714,37.7559,29600.0
2012-11-20 10:30:00,40.24,40.41,40.24,40.31,14000.0,37.7746,37.9342,37.7746,37.8403,14000.0
2012-11-20 11:00:00,40.29,40.43,40.24,40.39,20600.0,37.8216,37.953,37.7746,37.9154,20600.0
2012-11-20 11:30:00,40.35,40.43,40.27,40.35,16200.0,37.8779,37.953,37.8028,37.8779,16200.0
2012-11-20 12:00:00,40.38,40.43,40.24,40.3,25400.0,37.9061,37.953,37.7746,37.831,25400.0
2012-11-20 12:30:00,40.3,40.49,40.3,40.42,35200.0,37.831,38.0093,37.831,37.9436,35200.0
2012-11-20 13:00:00,40.44,40.48,40.15,40.15,18000.0,37.9624,37.9999,37.6901,37.6901,18000.0
2012-11-20 13:30:00,40.18,40.31,40.13,40.3,27600.0,37.7183,37.8403,37.6714,37.831,27600.0
2012-11-20 14:00:00,40.33,40.42,40.27,40.41,20400.0,37.8591,37.9436,37.8028,37.9342,20400.0
2012-11-20 14:30:00,40.41,40.45,40.32,40.38,33000.0,37.9342,37.9718,37.8497,37.9061,33000.0
2012-11-20 15:00:00,40.37,40.37,40.16,40.23,47800.0,37.8967,37.8967,37.6995,37.7652,47800.0
2012-11-20 15:30:00,40.22,40.27,40.19,40.27,65200.0,37.7559,37.8028,37.7277,37.8028,65200.0
2012-11-21 09:30:00,40.34,40.7,40.06,40.09,36600.0,37.8685,38.2065,37.6057,37.6338,36600.0
2012-11-21 10:00:00,40.09,40.35,40.06,40.29,51800.0,37.6338,37.8779,37.6057,37.8216,51800.0
2012-11-21 10:30:00,40.32,40.42,40.29,40.32,16600.0,37.8497,37.9436,37.8216,37.8497,16600.0
2012-11-21 11:00:00,40.32,40.39,40.24,40.36,7400.0,37.8497,37.9154,37.7746,37.8873,7400.0
2012-11-21 11:30:00,40.36,40.38,40.18,40.18,7800.0,37.8873,37.9061,37.7183,37.7183,7800.0
2012-11-21 12:00:00,40.18,40.21,40.13,40.18,13600.0,37.7183,37.7465,37.6714,37.7183,13600.0
2012-11-21 12:30:00,40.19,40.24,40.15,40.24,12000.0,37.7277,37.7746,37.6901,37.7746,12000.0
2012-11-21 13:00:00,40.24,40.25,40.2,40.22,25200.0,37.7746,37.784,37.7371,37.7559,25200.0
2012-11-21 13:30:00,40.21,40.29,40.21,40.29,19800.0,37.7465,37.8216,37.7465,37.8216,19800.0
2012-11-21 14:00:00,40.3,40.43,40.3,40.4,18800.0,37.831,37.953,37.831,37.9248,18800.0
2012-11-21 14:30:00,40.4,40.4,40.2,40.21,13600.0,37.9248,37.9248,37.7371,37.7465,13600.0
2012-11-21 15:00:00,40.21,40.27,40.21,40.24,28000.0,37.7465,37.8028,37.7465,37.7746,28000.0
2012-11-21 15:30:00,40.24,40.27,40.18,40.21,77800.0,37.7746,37.8028,37.7183,37.7465,77800.0
2012-11-23 09:30:00,40.4,40.56,40.27,40.56,12200.0,37.9248,38.075,37.8028,38.075,12200.0
2012-11-23 10:00:00,40.58,40.83,40.58,40.83,7400.0,38.0938,38.3285,38.0938,38.3285,7400.0
2012-11-23 10:30:00,40.83,40.84,40.66,40.66,10200.0,38.3285,38.3379,38.1689,38.1689,10200.0
2012-11-23 11:00:00,40.69,40.69,40.6,40.6,5400.0,38.1971,38.1971,38.1126,38.1126,5400.0
2012-11-23 11:30:00,40.6,40.62,40.56,40.6,6600.0,38.1126,38.1314,38.075,38.1126,6600.0
2012-11-23 12:00:00,40.6,40.63,40.56,40.62,12200.0,38.1126,38.1407,38.075,38.1314,12200.0
2012-11-23 12:30:00,40.6,40.85,40.6,40.84,27800.0,38.1126,38.3473,38.1126,38.3379,27800.0
2012-11-26 09:30:00,40.74,41.15,40.7,41.09,39000.0,38.244,38.6289,38.2065,38.5726,39000.0
2012-11-26 10:00:00,41.05,41.09,40.96,41.04,34600.0,38.535,38.5726,38.4505,38.5256,34600.0
2012-11-26 10:30:00,41.05,41.1,40.83,40.83,38600.0,38.535,38.5819,38.3285,38.3285,38600.0
2012-11-26 11:00:00,40.83,40.83,40.66,40.74,54400.0,38.3285,38.3285,38.1689,38.244,54400.0
2012-11-26 11:30:00,40.74,40.83,40.67,40.68,17200.0,38.244,38.3285,38.1783,38.1877,17200.0
2012-11-26 12:00:00,40.68,40.68,40.52,40.55,22400.0,38.1877,38.1877,38.0375,38.0656,22400.0
2012-11-26 12:30:00,40.55,40.66,40.51,40.63,22200.0,38.0656,38.1689,38.0281,38.1407,22200.0
2012-11-26 13:00:00,40.62,40.88,40.61,40.73,39600.0,38.1314,38.3754,38.122,38.2346,39600.0
2012-11-26 13:30:00,40.73,40.74,40.49,40.61,21400.0,38.2346,38.244,38.0093,38.122,21400.0
2012-11-26 14:00:00,40.6,40.82,40.58,40.8,32400.0,38.1126,38.3191,38.0938,38.3003,32400.0
2012-11-26 14:30:00,40.78,40.85,40.77,40.82,17800.0,38.2816,38.3473,38.2722,38.3191,17800.0
2012-11-26 15:00:00,40.81,40.83,40.76,40.83,49600.0,38.3097,38.3285,38.2628,38.3285,49600.0
2012-11-26 15:30:00,40.84,41.03,40.79,41.03,101000.0,38.3379,38.5162,38.2909,38.5162,101000.0
2012-11-27 09:30:00,41.0,41.78,41.0,41.61,107000.0,38.4881,39.2203,38.4881,39.0607,107000.0
2012-11-27 10:00:00,41.63,41.65,41.27,41.3,51000.0,39.0795,39.0982,38.7415,38.7697,51000.0
2012-11-27 10:30:00,41.27,41.6,41.27,41.5,60400.0,38.7415,39.0513,38.7415,38.9574,60400.0
2012-11-27 11:00:00,41.49,41.52,41.44,41.51,25800.0,38.9481,38.9762,38.9011,38.9668,25800.0
2012-11-27 11:30:00,41.49,41.63,41.49,41.61,32200.0,38.9481,39.0795,38.9481,39.0607,32200.0
2012-11-27 12:00:00,41.62,41.62,41.49,41.58,23200.0,39.0701,39.0701,38.9481,39.0325,23200.0
2012-11-27 12:30:00,41.57,41.57,41.5,41.56,16600.0,39.0231,39.0231,38.9574,39.0138,16600.0
2012-11-27 13:00:00,41.54,41.6,41.51,41.59,23600.0,38.995,39.0513,38.9668,39.0419,23600.0
2012-11-27 13:30:00,41.59,41.64,41.52,41.58,30800.0,39.0419,39.0889,38.9762,39.0325,30800.0
2012-11-27 14:00:00,41.59,41.67,41.48,41.51,58600.0,39.0419,39.117,38.9387,38.9668,58600.0
2012-11-27 14:30:00,41.51,41.63,41.47,41.62,46200.0,38.9668,39.0795,38.9293,39.0701,46200.0
2012-11-27 15:00:00,41.6,41.62,41.52,41.56,48200.0,39.0513,39.0701,38.9762,39.0138,48200.0
2012-11-27 15:30:00,41.56,41.58,41.4,41.46,109800.0,39.0138,39.0325,38.8636,38.9199,109800.0
2012-11-28 09:30:00,41.45,41.45,41.07,41.21,157000.0,38.9105,38.9105,38.5538,38.6852,157000.0
2012-11-28 10:00:00,41.21,41.37,40.89,41.24,78400.0,38.6852,38.8354,38.3848,38.7134,78400.0
2012-11-28 10:30:00,41.27,41.5,41.22,41.47,31400.0,38.7415,38.9574,38.6946,38.9293,31400.0
2012-11-28 11:00:00,41.44,41.52,41.38,41.5,59600.0,38.9011,38.9762,38.8448,38.9574,59600.0
2012-11-28 11:30:00,41.46,41.51,41.41,41.49,16800.0,38.9199,38.9668,38.873,38.9481,16800.0
2012-11-28 12:00:00,41.46,41.63,41.43,41.56,48200.0,38.9199,39.0795,38.8917,39.0138,48200.0
2012-11-28 12:30:00,41.61,41.63,41.49,41.52,29400.0,39.0607,39.0795,38.9481,38.9762,29400.0
2012-11-28 13:00:00,41.5,41.61,41.47,41.6,15200.0,38.9574,39.0607,38.9293,39.0513,15200.0
2012-11-28 13:30:00,41.62,41.73,41.59,41.65,27400.0,39.0701,39.1733,39.0419,39.0982,27400.0
2012-11-28 14:00:00,41.68,41.68,41.46,41.46,42800.0,39.1264,39.1264,38.9199,38.9199,42800.0
2012-11-28 14:30:00,41.47,41.63,41.47,41.6,16600.0,38.9293,39.0795,38.9293,39.0513,16600.0
2012-11-28 15:00:00,41.62,41.88,41.62,41.88,58200.0,39.0701,39.3142,39.0701,39.3142,58200.0
2012-11-28 15:30:00,41.91,41.96,41.85,41.94,99400.0,39.3423,39.3893,39.286,39.3705,99400.0
2012-11-29 09:30:00,42.09,42.3,42.01,42.1,54000.0,39.5113,39.7084,39.4362,39.5207,54000.0
2012-11-29 10:00:00,42.15,42.26,42.01,42.22,39800.0,39.5676,39.6709,39.4362,39.6333,39800.0
2012-11-29 10:30:00,42.19,42.22,42.13,42.21,146000.0,39.6052,39.6333,39.5488,39.6239,146000.0
2012-11-29 11:00:00,42.21,42.28,42.15,42.16,113600.0,39.6239,39.6897,39.5676,39.577,113600.0
2012-11-29 11:30:00,42.16,42.27,42.11,42.26,76000.0,39.577,39.6803,39.5301,39.6709,76000.0
2012-11-29 12:00:00,42.24,42.32,42.18,42.24,23800.0,39.6521,39.7272,39.5958,39.6521,23800.0
2012-11-29 12:30:00,42.23,42.29,42.23,42.29,17600.0,39.6427,39.699,39.6427,39.699,17600.0
2012-11-29 13:00:00,42.3,42.33,42.22,42.3,15000.0,39.7084,39.7366,39.6333,39.7084,15000.0
2012-11-29 13:30:00,42.3,42.34,42.27,42.3,14600.0,39.7084,39.746,39.6803,39.7084,14600.0
2012-11-29 14:00:00,42.29,42.48,42.29,42.46,14400.0,39.699,39.8774,39.699,39.8586,14400.0
2012-11-29 14:30:00,42.46,42.6,42.45,42.59,43000.0,39.8586,39.99,39.8492,39.9807,43000.0
2012-11-29 15:00:00,42.59,42.7,42.52,42.64,59000.0,39.9807,40.0839,39.9149,40.0276,59000.0
2012-11-29 15:30:00,42.62,42.73,42.6,42.67,89600.0,40.0088,40.1121,39.99,40.0558,89600.0
2012-11-30 09:30:00,42.99,42.99,42.61,42.61,43600.0,40.3562,40.3562,39.9994,39.9994,43600.0
2012-11-30 10:00:00,42.63,42.74,42.49,42.65,22800.0,40.0182,40.1215,39.8868,40.037,22800.0
2012-11-30 10:30:00,42.57,42.73,42.52,42.71,42800.0,39.9619,40.1121,39.9149,40.0933,42800.0
2012-11-30 11:00:00,42.71,42.72,42.49,42.6,27400.0,40.0933,40.1027,39.8868,39.99,27400.0
2012-11-30 11:30:00,42.62,42.72,42.52,42.64,26400.0,40.0088,40.1027,39.9149,40.0276,26400.0
2012-11-30 12:00:00,42.63,42.65,42.52,42.55,79000.0,40.0182,40.037,39.9149,39.9431,79000.0
2012-11-30 12:30:00,42.56,42.57,42.42,42.46,30000.0,39.9525,39.9619,39.8211,39.8586,30000.0
2012-11-30 13:00:00,42.46,42.52,42.43,42.48,20800.0,39.8586,39.9149,39.8305,39.8774,20800.0
2012-11-30 13:30:00,42.5,42.52,42.46,42.52,50800.0,39.8962,39.9149,39.8586,39.9149,50800.0
2012-11-30 14:00:00,42.52,42.54,42.46,42.5,52800.0,39.9149,39.9337,39.8586,39.8962,52800.0
2012-11-30 14:30:00,42.52,42.52,42.21,42.25,45800.0,39.9149,39.9149,39.6239,39.6615,45800.0
2012-11-30 15:00:00,42.25,42.32,42.16,42.16,114000.0,39.6615,39.7272,39.577,39.577,114000.0
2012-11-30 15:30:00,42.19,42.44,42.01,42.29,651800.0,39.6052,39.8398,39.4362,39.699,651800.0
2012-12-03 09:30:00,42.5,42.73,42.27,42.35,65600.0,39.8962,40.1121,39.6803,39.7554,65600.0
2012-12-03 10:00:00,42.26,42.43,42.15,42.37,44600.0,39.6709,39.8305,39.5676,39.7741,44600.0
2012-12-03 10:30:00,42.38,42.56,42.38,42.46,43000.0,39.7835,39.9525,39.7835,39.8586,43000.0
2012-12-03 11:00:00,42.47,42.51,42.41,42.45,29000.0,39.868,39.9056,39.8117,39.8492,29000.0
2012-12-03 11:30:00,42.45,42.59,42.43,42.56,31600.0,39.8492,39.9807,39.8305,39.9525,31600.0
2012-12-03 12:00:00,42.57,42.61,42.49,42.49,27600.0,39.9619,39.9994,39.8868,39.8868,27600.0
2012-12-03 12:30:00,42.5,42.59,42.44,42.46,40800.0,39.8962,39.9807,39.8398,39.8586,40800.0
2012-12-03 13:00:00,42.44,42.46,42.39,42.41,19600.0,39.8398,39.8586,39.7929,39.8117,19600.0
2012-12-03 13:30:00,42.44,42.46,42.36,42.43,27000.0,39.8398,39.8586,39.7647,39.8305,27000.0
2012-12-03 14:00:00,42.46,42.63,42.45,42.6,24000.0,39.8586,40.0182,39.8492,39.99,24000.0
2012-12-03 14:30:00,42.59,42.63,42.57,42.57,24200.0,39.9807,40.0182,39.9619,39.9619,24200.0
2012-12-03 15:00:00,42.58,42.66,42.47,42.51,50200.0,39.9713,40.0464,39.868,39.9056,50200.0
2012-12-03 15:30:00,42.51,42.67,42.49,42.6,121400.0,39.9056,40.0558,39.8868,39.99,121400.0
2012-12-04 09:30:00,42.84,42.95,42.6,42.9,41200.0,40.2153,40.3186,39.99,40.2717,41200.0
2012-12-04 10:00:00,42.9,43.06,42.74,42.74,31000.0,40.2717,40.4219,40.1215,40.1215,31000.0
2012-12-04 10:30:00,42.73,42.83,42.68,42.76,36000.0,40.1121,40.206,40.0651,40.1402,36000.0
2012-12-04 11:00:00,42.74,42.75,42.57,42.65,32000.0,40.1215,40.1309,39.9619,40.037,32000.0
2012-12-04 11:30:00,42.7,42.85,42.66,42.83,41600.0,40.0839,40.2247,40.0464,40.206,41600.0
2012-12-04 12:00:00,42.8,42.93,42.72,42.93,28200.0,40.1778,40.2998,40.1027,40.2998,28200.0
2012-12-04 12:30:00,42.89,42.98,42.83,42.85,74400.0,40.2623,40.3468,40.206,40.2247,74400.0
2012-12-04 13:00:00,42.82,43.07,42.74,43.07,20000.0,40.1966,40.4312,40.1215,40.4312,20000.0
2012-12-04 13:30:00,43.05,43.34,43.0,43.24,34400.0,40.4125,40.6847,40.3655,40.5908,34400.0
2012-12-04 14:00:00,43.24,43.3,43.13,43.18,26800.0,40.5908,40.6472,40.4876,40.5345,26800.0
2012-12-04 14:30:00,43.16,43.34,43.13,43.24,41800.0,40.5157,40.6847,40.4876,40.5908,41800.0
2012-12-04 15:00:00,43.24,43.31,43.17,43.25,67400.0,40.5908,40.6565,40.5251,40.6002,67400.0
2012-12-04 15:30:00,43.26,43.27,43.13,43.15,92000.0,40.6096,40.619,40.4876,40.5063,92000.0
2012-12-05 09:30:00,43.13,43.56,43.01,43.17,31800.0,40.4876,40.8912,40.3749,40.5251,31800.0
2012-12-05 10:00:00,43.24,43.3,42.94,42.98,31800.0,40.5908,40.6472,40.3092,40.3468,31800.0
2012-12-05 10:30:00,42.99,43.15,42.85,43.15,59200.0,40.3562,40.5063,40.2247,40.5063,59200.0
2012-12-05 11:00:00,43.15,43.23,43.07,43.23,34800.0,40.5063,40.5814,40.4312,40.5814,34800.0
2012-12-05 11:30:00,43.26,43.49,43.26,43.46,27600.0,40.6096,40.8255,40.6096,40.7974,27600.0
2012-12-05 12:00:00,43.47,43.59,43.38,43.4,35200.0,40.8067,40.9194,40.7223,40.741,35200.0
2012-12-05 12:30:00,43.38,43.54,43.33,43.33,36800.0,40.7223,40.8725,40.6753,40.6753,36800.0
2012-12-05 13:00:00,43.34,43.35,43.25,43.27,27600.0,40.6847,40.6941,40.6002,40.619,27600.0
2012-12-05 13:30:00,43.27,43.27,43.16,43.2,32400.0,40.619,40.619,40.5157,40.5533,32400.0
2012-12-05 14:00:00,43.24,43.42,43.21,43.41,32600.0,40.5908,40.7598,40.5627,40.7504,32600.0
2012-12-05 14:30:00,43.37,43.58,43.37,43.53,44200.0,40.7129,40.91,40.7129,40.8631,44200.0
2012-12-05 15:00:00,43.52,43.57,43.48,43.5,50800.0,40.8537,40.9006,40.8161,40.8349,50800.0
2012-12-05 15:30:00,43.49,43.52,43.38,43.44,115200.0,40.8255,40.8537,40.7223,40.7786,115200.0
2012-12-06 09:30:00,43.32,43.66,43.22,43.44,50800.0,40.6659,40.9851,40.5721,40.7786,50800.0
2012-12-06 10:00:00,43.44,43.48,43.26,43.32,29600.0,40.7786,40.8161,40.6096,40.6659,29600.0
2012-12-06 10:30:00,43.32,43.65,43.32,43.63,25000.0,40.6659,40.9757,40.6659,40.9569,25000.0
2012-12-06 11:00:00,43.63,43.78,43.6,43.74,51400.0,40.9569,41.0978,40.9288,41.0602,51400.0
2012-12-06 11:30:00,43.76,43.88,43.71,43.71,43000.0,41.079,41.1916,41.032,41.032,43000.0
2012-12-06 12:00:00,43.72,43.74,43.42,43.47,61600.0,41.0414,41.0602,40.7598,40.8067,61600.0
2012-12-06 12:30:00,43.47,43.52,43.41,43.48,42400.0,40.8067,40.8537,40.7504,40.8161,42400.0
2012-12-06 13:00:00,43.47,43.55,43.46,43.48,112400.0,40.8067,40.8818,40.7974,40.8161,112400.0
2012-12-06 13:30:00,43.48,43.51,43.46,43.49,45200.0,40.8161,40.8443,40.7974,40.8255,45200.0
2012-12-06 14:00:00,43.5,43.52,43.47,43.5,67800.0,40.8349,40.8537,40.8067,40.8349,67800.0
2012-12-06 14:30:00,43.49,43.52,43.46,43.49,115400.0,40.8255,40.8537,40.7974,40.8255,115400.0
2012-12-06 15:00:00,43.49,43.5,43.37,43.39,102200.0,40.8255,40.8349,40.7129,40.7316,102200.0
2012-12-06 15:30:00,43.38,43.48,43.38,43.44,97400.0,40.7223,40.8161,40.7223,40.7786,97400.0
2012-12-07 09:30:00,43.65,43.65,43.37,43.46,92400.0,40.9757,40.9757,40.7129,40.7974,92400.0
2012-12-07 10:00:00,43.46,43.52,43.33,43.41,127000.0,40.7974,40.8537,40.6753,40.7504,127000.0
2012-12-07 10:30:00,43.4,43.46,43.35,43.4,39800.0,40.741,40.7974,40.6941,40.741,39800.0
2012-12-07 11:00:00,43.4,43.44,43.27,43.31,55800.0,40.741,40.7786,40.619,40.6565,55800.0
2012-12-07 11:30:00,43.32,43.38,43.08,43.17,81400.0,40.6659,40.7223,40.4406,40.5251,81400.0
2012-12-07 12:00:00,43.16,43.34,43.13,43.34,18600.0,40.5157,40.6847,40.4876,40.6847,18600.0
2012-12-07 12:30:00,43.33,43.49,43.31,43.46,15400.0,40.6753,40.8255,40.6565,40.7974,15400.0
2012-12-07 13:00:00,43.46,43.53,43.44,43.5,21600.0,40.7974,40.8631,40.7786,40.8349,21600.0
2012-12-07 13:30:00,43.45,43.49,43.45,43.46,12200.0,40.788,40.8255,40.788,40.7974,12200.0
2012-12-07 14:00:00,43.46,43.59,43.43,43.57,19800.0,40.7974,40.9194,40.7692,40.9006,19800.0
2012-12-07 14:30:00,43.57,43.63,43.44,43.47,29400.0,40.9006,40.9569,40.7786,40.8067,29400.0
2012-12-07 15:00:00,43.48,43.56,43.46,43.52,41800.0,40.8161,40.8912,40.7974,40.8537,41800.0
2012-12-07 15:30:00,43.53,43.55,43.47,43.51,103800.0,40.8631,40.8818,40.8067,40.8443,103800.0
2012-12-10 09:30:00,43.5,43.72,43.19,43.6,95200.0,40.8349,41.0414,40.5439,40.9288,95200.0
2012-12-10 10:00:00,43.55,43.58,43.43,43.58,39400.0,40.8818,40.91,40.7692,40.91,39400.0
2012-12-10 10:30:00,43.54,43.65,43.52,43.6,40000.0,40.8725,40.9757,40.8537,40.9288,40000.0
2012-12-10 11:00:00,43.63,43.65,43.55,43.63,23800.0,40.9569,40.9757,40.8818,40.9569,23800.0
2012-12-10 11:30:00,43.63,43.66,43.55,43.57,21200.0,40.9569,40.9851,40.8818,40.9006,21200.0
2012-12-10 12:00:00,43.59,43.73,43.58,43.69,18600.0,40.9194,41.0508,40.91,41.0133,18600.0
2012-12-10 12:30:00,43.68,43.84,43.67,43.84,26800.0,41.0039,41.1541,40.9945,41.1541,26800.0
2012-12-10 13:00:00,43.84,44.08,43.82,43.95,63000.0,41.1541,41.3794,41.1353,41.2573,63000.0
2012-12-10 13:30:00,43.95,44.02,43.88,43.97,17800.0,41.2573,41.323,41.1916,41.2761,17800.0
2012-12-10 14:00:00,43.96,44.09,43.92,44.05,24200.0,41.2667,41.3888,41.2292,41.3512,24200.0
2012-12-10 14:30:00,44.06,44.2,43.99,44.17,33800.0,41.3606,41.492,41.2949,41.4639,33800.0
2012-12-10 15:00:00,44.12,44.17,44.05,44.13,37800.0,41.4169,41.4639,41.3512,41.4263,37800.0
2012-12-10 15:30:00,44.13,44.27,44.13,44.21,81600.0,41.4263,41.5577,41.4263,41.5014,81600.0
2012-12-11 09:30:00,44.31,44.43,43.99,44.2,36800.0,41.5953,41.7079,41.2949,41.492,36800.0
2012-12-11 10:00:00,44.23,44.27,44.1,44.13,42800.0,41.5202,41.5577,41.3981,41.4263,42800.0
2012-12-11 10:30:00,44.12,44.2,44.1,44.15,31000.0,41.4169,41.492,41.3981,41.4451,31000.0
2012-12-11 11:00:00,44.16,44.2,44.11,44.16,35000.0,41.4545,41.492,41.4075,41.4545,35000.0
2012-12-11 11:30:00,44.17,44.18,44.07,44.13,27600.0,41.4639,41.4732,41.37,41.4263,27600.0
2012-12-11 12:00:00,44.17,44.18,44.02,44.12,14400.0,41.4639,41.4732,41.323,41.4169,14400.0
2012-12-11 12:30:00,44.12,44.27,44.12,44.27,28200.0,41.4169,41.5577,41.4169,41.5577,28200.0
2012-12-11 13:00:00,44.26,44.26,44.15,44.21,24200.0,41.5483,41.5483,41.4451,41.5014,24200.0
2012-12-11 13:30:00,44.15,44.22,44.13,44.15,10600.0,41.4451,41.5108,41.4263,41.4451,10600.0
2012-12-11 14:00:00,44.16,44.16,44.05,44.08,10600.0,41.4545,41.4545,41.3512,41.3794,10600.0
2012-12-11 14:30:00,44.08,44.08,43.91,43.94,21800.0,41.3794,41.3794,41.2198,41.2479,21800.0
2012-12-11 15:00:00,43.92,43.95,43.83,43.87,24600.0,41.2292,41.2573,41.1447,41.1822,24600.0
2012-12-11 15:30:00,43.88,44.02,43.87,44.01,51000.0,41.1916,41.323,41.1822,41.3137,51000.0
2012-12-12 09:30:00,44.23,44.29,44.09,44.17,32000.0,41.5202,41.5765,41.3888,41.4639,32000.0
2012-12-12 10:00:00,44.17,44.17,44.01,44.08,26200.0,41.4639,41.4639,41.3137,41.3794,26200.0
2012-12-12 10:30:00,44.07,44.11,43.96,44.02,18600.0,41.37,41.4075,41.2667,41.323,18600.0
2012-12-12 11:00:00,44.05,44.07,43.91,44.02,12400.0,41.3512,41.37,41.2198,41.323,12400.0
2012-12-12 11:30:00,44.0,44.09,43.99,44.09,18800.0,41.3043,41.3888,41.2949,41.3888,18800.0
2012-12-12 12:00:00,44.06,44.08,44.0,44.02,25200.0,41.3606,41.3794,41.3043,41.323,25200.0
2012-12-12 12:30:00,44.04,44.15,43.99,44.14,46000.0,41.3418,41.4451,41.2949,41.4357,46000.0
2012-12-12 13:00:00,44.14,44.15,44.06,44.07,47600.0,41.4357,41.4451,41.3606,41.37,47600.0
2012-12-12 13:30:00,44.07,44.09,44.0,44.03,24800.0,41.37,41.3888,41.3043,41.3324,24800.0
2012-12-12 14:00:00,44.03,44.05,43.97,44.01,54800.0,41.3324,41.3512,41.2761,41.3137,54800.0
2012-12-12 14:30:00,44.01,44.1,43.98,44.09,36400.0,41.3137,41.3981,41.2855,41.3888,36400.0
2012-12-12 15:00:00,44.1,44.1,43.92,43.95,70200.0,41.3981,41.3981,41.2292,41.2573,70200.0
2012-12-12 15:30:00,43.95,43.99,43.9,43.99,80000.0,41.2573,41.2949,41.2104,41.2949,80000.0
2012-12-13 09:30:00,44.04,44.08,43.71,43.91,55800.0,41.3418,41.3794,41.032,41.2198,55800.0
2012-12-13 10:00:00,43.91,44.05,43.91,44.0,17800.0,41.2198,41.3512,41.2198,41.3043,17800.0
2012-12-13 10:30:00,43.99,44.03,43.9,43.9,6800.0,41.2949,41.3324,41.2104,41.2104,6800.0
2012-12-13 11:00:00,43.87,43.98,43.85,43.89,8800.0,41.1822,41.2855,41.1635,41.201,8800.0
2012-12-13 11:30:00,43.92,43.94,43.81,43.88,35800.0,41.2292,41.2479,41.1259,41.1916,35800.0
2012-12-13 12:00:00,43.88,43.88,43.62,43.62,10200.0,41.1916,41.1916,40.9476,40.9476,10200.0
2012-12-13 12:30:00,43.66,43.73,43.57,43.62,16400.0,40.9851,41.0508,40.9006,40.9476,16400.0
2012-12-13 13:00:00,43.61,43.69,43.49,43.56,27600.0,40.9382,41.0133,40.8255,40.8912,27600.0
2012-12-13 13:30:00,43.56,43.62,43.49,43.56,13600.0,40.8912,40.9476,40.8255,40.8912,13600.0
2012-12-13 14:00:00,43.58,43.59,43.39,43.44,14400.0,40.91,40.9194,40.7316,40.7786,14400.0
2012-12-13 14:30:00,43.46,43.47,43.38,43.39,13000.0,40.7974,40.8067,40.7223,40.7316,13000.0
2012-12-13 15:00:00,43.41,43.54,43.4,43.52,34400.0,40.7504,40.8725,40.741,40.8537,34400.0
2012-12-13 15:30:00,43.52,43.74,43.52,43.54,125600.0,40.8537,41.0602,40.8537,40.8725,125600.0
2012-12-14 09:30:00,43.43,43.76,43.38,43.72,15200.0,40.7692,41.079,40.7223,41.0414,15200.0
2012-12-14 10:00:00,43.69,43.82,43.6,43.77,39600.0,41.0133,41.1353,40.9288,41.0884,39600.0
2012-12-14 10:30:00,43.71,43.77,43.63,43.71,37400.0,41.032,41.0884,40.9569,41.032,37400.0
2012-12-14 11:00:00,43.76,43.77,43.69,43.71,18000.0,41.079,41.0884,41.0133,41.032,18000.0
2012-12-14 11:30:00,43.67,43.76,43.63,43.66,8600.0,40.9945,41.079,40.9569,40.9851,8600.0
2012-12-14 12:00:00,43.66,43.74,43.63,43.64,13800.0,40.9851,41.0602,40.9569,40.9663,13800.0
2012-12-14 12:30:00,43.63,43.63,43.49,43.52,28200.0,40.9569,40.9569,40.8255,40.8537,28200.0
2012-12-14 13:00:00,43.54,43.54,43.37,43.43,28800.0,40.8725,40.8725,40.7129,40.7692,28800.0
2012-12-14 13:30:00,43.46,43.49,43.41,43.46,26200.0,40.7974,40.8255,40.7504,40.7974,26200.0
2012-12-14 14:00:00,43.48,43.5,43.41,43.48,50000.0,40.8161,40.8349,40.7504,40.8161,50000.0
2012-12-14 14:30:00,43.49,43.56,43.46,43.47,12600.0,40.8255,40.8912,40.7974,40.8067,12600.0
2012-12-14 15:00:00,43.48,43.5,43.44,43.5,22000.0,40.8161,40.8349,40.7786,40.8349,22000.0
2012-12-14 15:30:00,43.5,43.56,43.34,43.41,28800.0,40.8349,40.8912,40.6847,40.7504,28800.0
2012-12-17 09:30:00,43.55,43.77,43.44,43.67,30800.0,40.8818,41.0884,40.7786,40.9945,30800.0
2012-12-17 10:00:00,43.66,43.72,43.42,43.48,32800.0,40.9851,41.0414,40.7598,40.8161,32800.0
2012-12-17 10:30:00,43.49,43.63,43.49,43.56,28000.0,40.8255,40.9569,40.8255,40.8912,28000.0
2012-12-17 11:00:00,43.57,43.73,43.52,43.68,45600.0,40.9006,41.0508,40.8537,41.0039,45600.0
2012-12-17 11:30:00,43.68,43.75,43.59,43.62,24000.0,41.0039,41.0696,40.9194,40.9476,24000.0
2012-12-17 12:00:00,43.62,43.87,43.62,43.83,26600.0,40.9476,41.1822,40.9476,41.1447,26600.0
2012-12-17 12:30:00,43.85,43.87,43.72,43.75,12200.0,41.1635,41.1822,41.0414,41.0696,12200.0
2012-12-17 13:00:00,43.73,43.76,43.63,43.74,31600.0,41.0508,41.079,40.9569,41.0602,31600.0
2012-12-17 13:30:00,43.75,43.76,43.63,43.67,29000.0,41.0696,41.079,40.9569,40.9945,29000.0
2012-12-17 14:00:00,43.68,43.73,43.65,43.7,29800.0,41.0039,41.0508,40.9757,41.0227,29800.0
2012-12-17 14:30:00,43.69,43.77,43.62,43.64,37200.0,41.0133,41.0884,40.9476,40.9663,37200.0
2012-12-17 15:00:00,43.65,43.74,43.58,43.58,42600.0,40.9757,41.0602,40.91,40.91,42600.0
2012-12-17 15:30:00,43.57,43.82,43.57,43.79,77000.0,40.9006,41.1353,40.9006,41.1071,77000.0
2012-12-18 09:30:00,44.0,44.35,43.99,44.18,48800.0,41.3043,41.6328,41.2949,41.4732,48800.0
2012-12-18 10:00:00,44.18,44.27,44.09,44.25,31200.0,41.4732,41.5577,41.3888,41.539,31200.0
2012-12-18 10:30:00,44.26,44.47,44.18,44.3,38200.0,41.5483,41.7455,41.4732,41.5859,38200.0
2012-12-18 11:00:00,44.32,44.37,44.24,44.33,29200.0,41.6047,41.6516,41.5296,41.6141,29200.0
2012-12-18 11:30:00,44.35,44.42,44.3,44.33,31200.0,41.6328,41.6985,41.5859,41.6141,31200.0
2012-12-18 12:00:00,44.31,44.35,44.26,44.27,29000.0,41.5953,41.6328,41.5483,41.5577,29000.0
2012-12-18 12:30:00,44.28,44.36,44.27,44.35,38000.0,41.5671,41.6422,41.5577,41.6328,38000.0
2012-12-18 13:00:00,44.33,44.42,44.28,44.34,16600.0,41.6141,41.6985,41.5671,41.6234,16600.0
2012-12-18 13:30:00,44.34,44.43,44.34,44.37,15800.0,41.6234,41.7079,41.6234,41.6516,15800.0
2012-12-18 14:00:00,44.39,44.42,44.29,44.36,15400.0,41.6704,41.6985,41.5765,41.6422,15400.0
2012-12-18 14:30:00,44.35,44.35,44.29,44.32,24200.0,41.6328,41.6328,41.5765,41.6047,24200.0
2012-12-18 15:00:00,44.32,44.37,44.27,44.3,69000.0,41.6047,41.6516,41.5577,41.5859,69000.0
2012-12-18 15:30:00,44.3,44.39,44.27,44.35,92200.0,41.5859,41.6704,41.5577,41.6328,92200.0
2012-12-19 09:30:00,44.3,44.52,44.17,44.2,29400.0,41.5859,41.7924,41.4639,41.492,29400.0
2012-12-19 10:00:00,44.18,44.32,44.18,44.32,35000.0,41.4732,41.6047,41.4732,41.6047,35000.0
2012-12-19 10:30:00,44.35,44.42,44.2,44.2,18600.0,41.6328,41.6985,41.492,41.492,18600.0
2012-12-19 11:00:00,44.22,44.37,44.22,44.3,70600.0,41.5108,41.6516,41.5108,41.5859,70600.0
2012-12-19 11:30:00,44.31,44.34,44.25,44.29,35600.0,41.5953,41.6234,41.539,41.5765,35600.0
2012-12-19 12:00:00,44.3,44.33,44.21,44.32,22800.0,41.5859,41.6141,41.5014,41.6047,22800.0
2012-12-19 12:30:00,44.33,44.44,44.32,44.34,18200.0,41.6141,41.7173,41.6047,41.6234,18200.0
2012-12-19 13:00:00,44.36,44.4,44.29,44.4,23400.0,41.6422,41.6798,41.5765,41.6798,23400.0
2012-12-19 13:30:00,44.38,44.43,44.35,44.42,17000.0,41.661,41.7079,41.6328,41.6985,17000.0
2012-12-19 14:00:00,44.41,44.48,44.38,44.42,35600.0,41.6892,41.7549,41.661,41.6985,35600.0
2012-12-19 14:30:00,44.4,44.41,44.31,44.33,24600.0,41.6798,41.6892,41.5953,41.6141,24600.0
2012-12-19 15:00:00,44.34,44.37,44.29,44.31,38800.0,41.6234,41.6516,41.5765,41.5953,38800.0
2012-12-19 15:30:00,44.31,44.35,44.18,44.2,56200.0,41.5953,41.6328,41.4732,41.492,56200.0
2012-12-20 09:30:00,44.18,44.26,43.88,43.92,62000.0,41.4732,41.5483,41.1916,41.2292,62000.0
2012-12-20 10:00:00,43.97,44.06,43.93,43.98,44000.0,41.2761,41.3606,41.2386,41.2855,44000.0
2012-12-20 10:30:00,44.02,44.23,43.99,44.17,15600.0,41.323,41.5202,41.2949,41.4639,15600.0
2012-12-20 11:00:00,44.16,44.19,43.98,43.99,15000.0,41.4545,41.4826,41.2855,41.2949,15000.0
2012-12-20 11:30:00,43.98,44.17,43.98,44.08,13400.0,41.2855,41.4639,41.2855,41.3794,13400.0
2012-12-20 12:00:00,44.1,44.24,44.1,44.23,22800.0,41.3981,41.5296,41.3981,41.5202,22800.0
2012-12-20 12:30:00,44.21,44.26,44.2,44.26,11400.0,41.5014,41.5483,41.492,41.5483,11400.0
2012-12-20 13:00:00,44.26,44.26,44.12,44.23,19400.0,41.5483,41.5483,41.4169,41.5202,19400.0
2012-12-20 13:30:00,44.24,44.32,44.22,44.26,17800.0,41.5296,41.6047,41.5108,41.5483,17800.0
2012-12-20 14:00:00,44.24,44.31,44.2,44.24,29200.0,41.5296,41.5953,41.492,41.5296,29200.0
2012-12-20 14:30:00,44.25,44.28,44.19,44.23,72200.0,41.539,41.5671,41.4826,41.5202,72200.0
2012-12-20 15:00:00,44.24,44.26,44.06,44.09,76200.0,41.5296,41.5483,41.3606,41.3888,76200.0
2012-12-20 15:30:00,44.08,44.21,43.98,44.21,79200.0,41.3794,41.5014,41.2855,41.5014,79200.0
2012-12-21 09:30:00,43.43,43.94,43.33,43.82,269200.0,40.7692,41.2479,40.6753,41.1353,269200.0
2012-12-21 10:00:00,43.83,44.02,43.75,43.94,20200.0,41.1447,41.323,41.0696,41.2479,20200.0
2012-12-21 10:30:00,43.9,44.08,43.85,44.03,8600.0,41.2104,41.3794,41.1635,41.3324,8600.0
2012-12-21 11:00:00,44.0,44.0,43.83,43.87,27200.0,41.3043,41.3043,41.1447,41.1822,27200.0
2012-12-21 11:30:00,43.84,44.02,43.75,44.02,73400.0,41.1541,41.323,41.0696,41.323,73400.0
2012-12-21 12:00:00,43.99,44.05,43.85,43.85,19600.0,41.2949,41.3512,41.1635,41.1635,19600.0
2012-12-21 12:30:00,43.85,43.98,43.85,43.94,15400.0,41.1635,41.2855,41.1635,41.2479,15400.0
2012-12-21 13:00:00,43.97,44.0,43.9,43.95,10600.0,41.2761,41.3043,41.2104,41.2573,10600.0
2012-12-21 13:30:00,43.94,44.02,43.89,44.01,11200.0,41.2479,41.323,41.201,41.3137,11200.0
2012-12-21 14:00:00,44.02,44.05,43.9,43.93,20200.0,41.323,41.3512,41.2104,41.2386,20200.0
2012-12-21 14:30:00,43.93,44.02,43.89,44.01,26200.0,41.2386,41.323,41.201,41.3137,26200.0
2012-12-21 15:00:00,43.99,44.04,43.88,43.92,22600.0,41.2949,41.3418,41.1916,41.2292,22600.0
2012-12-21 15:30:00,43.95,44.09,43.91,43.99,103800.0,41.2573,41.3888,41.2198,41.2949,103800.0
2012-12-24 09:30:00,44.0,44.07,43.57,43.95,30600.0,41.3043,41.37,40.9006,41.2573,30600.0
2012-12-24 10:00:00,43.96,44.06,43.8,43.87,13200.0,41.2667,41.3606,41.1165,41.1822,13200.0
2012-12-24 10:30:00,43.88,43.89,43.77,43.83,16800.0,41.1916,41.201,41.0884,41.1447,16800.0
2012-12-24 11:00:00,43.83,43.88,43.8,43.85,19200.0,41.1447,41.1916,41.1165,41.1635,19200.0
2012-12-24 11:30:00,43.87,43.91,43.78,43.84,14400.0,41.1822,41.2198,41.0978,41.1541,14400.0
2012-12-24 12:00:00,43.85,43.85,43.73,43.81,11200.0,41.1635,41.1635,41.0508,41.1259,11200.0
2012-12-24 12:30:00,43.79,43.9,43.79,43.88,78400.0,41.1071,41.2104,41.1071,41.1916,78400.0
2012-12-26 09:30:00,43.99,44.18,43.86,43.91,35200.0,41.2949,41.4732,41.1728,41.2198,35200.0
2012-12-26 10:00:00,43.89,43.94,43.85,43.88,28600.0,41.201,41.2479,41.1635,41.1916,28600.0
2012-12-26 10:30:00,43.91,43.91,43.63,43.63,22200.0,41.2198,41.2198,40.9569,40.9569,22200.0
2012-12-26 11:00:00,43.63,43.63,43.43,43.52,22800.0,40.9569,40.9569,40.7692,40.8537,22800.0
2012-12-26 11:30:00,43.47,43.66,43.47,43.66,19400.0,40.8067,40.9851,40.8067,40.9851,19400.0
2012-12-26 12:00:00,43.66,43.7,43.56,43.63,44200.0,40.9851,41.0227,40.8912,40.9569,44200.0
2012-12-26 12:30:00,43.65,43.71,43.55,43.67,18600.0,40.9757,41.032,40.8818,40.9945,18600.0
2012-12-26 13:00:00,43.68,43.72,43.63,43.68,8000.0,41.0039,41.0414,40.9569,41.0039,8000.0
2012-12-26 13:30:00,43.72,43.72,43.61,43.67,9400.0,41.0414,41.0414,40.9382,40.9945,9400.0
2012-12-26 14:00:00,43.63,43.73,43.63,43.71,6800.0,40.9569,41.0508,40.9569,41.032,6800.0
2012-12-26 14:30:00,43.71,43.76,43.6,43.68,9400.0,41.032,41.079,40.9288,41.0039,9400.0
2012-12-26 15:00:00,43.67,43.77,43.66,43.74,31400.0,40.9945,41.0884,40.9851,41.0602,31400.0
2012-12-26 15:30:00,43.75,43.77,43.58,43.6,65400.0,41.0696,41.0884,40.91,40.9288,65400.0
2012-12-27 09:30:00,43.72,43.75,43.57,43.75,16200.0,41.0414,41.0696,40.9006,41.0696,16200.0
2012-12-27 10:00:00,43.73,43.74,43.43,43.44,27000.0,41.0508,41.0602,40.7692,40.7786,27000.0
2012-12-27 10:30:00,43.46,43.59,43.43,43.47,23200.0,40.7974,40.9194,40.7692,40.8067,23200.0
2012-12-27 11:00:00,43.47,43.52,43.41,43.44,52200.0,40.8067,40.8537,40.7504,40.7786,52200.0
2012-12-27 11:30:00,43.45,43.52,43.34,43.4,24200.0,40.788,40.8537,40.6847,40.741,24200.0
2012-12-27 12:00:00,43.36,43.37,43.16,43.23,11600.0,40.7035,40.7129,40.5157,40.5814,11600.0
2012-12-27 12:30:00,43.24,43.24,43.08,43.17,30400.0,40.5908,40.5908,40.4406,40.5251,30400.0
2012-12-27 13:00:00,43.2,43.46,43.16,43.37,8400.0,40.5533,40.7974,40.5157,40.7129,8400.0
2012-12-27 13:30:00,43.35,43.39,43.25,43.34,13800.0,40.6941,40.7316,40.6002,40.6847,13800.0
2012-12-27 14:00:00,43.33,43.38,43.26,43.35,19800.0,40.6753,40.7223,40.6096,40.6941,19800.0
2012-12-27 14:30:00,43.31,43.54,43.27,43.5,32600.0,40.6565,40.8725,40.619,40.8349,32600.0
2012-12-27 15:00:00,43.58,43.6,43.43,43.43,48000.0,40.91,40.9288,40.7692,40.7692,48000.0
2012-12-27 15:30:00,43.44,43.58,43.3,43.44,241200.0,40.7786,40.91,40.6472,40.7786,241200.0
2012-12-28 09:30:00,43.27,43.67,43.15,43.46,37800.0,40.619,40.9945,40.5063,40.7974,37800.0
2012-12-28 10:00:00,43.43,43.47,43.29,43.38,10200.0,40.7692,40.8067,40.6378,40.7223,10200.0
2012-12-28 10:30:00,43.34,43.52,43.34,43.46,14800.0,40.6847,40.8537,40.6847,40.7974,14800.0
2012-12-28 11:00:00,43.47,43.49,43.38,43.49,12600.0,40.8067,40.8255,40.7223,40.8255,12600.0
2012-12-28 11:30:00,43.45,43.75,43.45,43.64,42600.0,40.788,41.0696,40.788,40.9663,42600.0
2012-12-28 12:00:00,43.63,43.9,43.6,43.79,53400.0,40.9569,41.2104,40.9288,41.1071,53400.0
2012-12-28 12:30:00,43.79,43.79,43.64,43.67,3800.0,41.1071,41.1071,40.9663,40.9945,3800.0
2012-12-28 13:00:00,43.66,43.7,43.66,43.69,4000.0,40.9851,41.0227,40.9851,41.0133,4000.0
2012-12-28 13:30:00,43.69,43.72,43.67,43.68,3600.0,41.0133,41.0414,40.9945,41.0039,3600.0
2012-12-28 14:00:00,43.68,43.68,43.57,43.6,6600.0,41.0039,41.0039,40.9006,40.9288,6600.0
2012-12-28 14:30:00,43.58,43.62,43.57,43.61,3000.0,40.91,40.9476,40.9006,40.9382,3000.0
2012-12-28 15:00:00,43.61,43.69,43.59,43.59,21200.0,40.9382,41.0133,40.9194,40.9194,21200.0
2012-12-28 15:30:00,43.61,43.65,43.37,43.37,238200.0,40.9382,40.9757,40.7129,40.7129,238200.0
2012-12-31 09:30:00,43.3,43.59,43.16,43.53,20200.0,40.6472,40.9194,40.5157,40.8631,20200.0
2012-12-31 10:00:00,43.57,43.74,43.51,43.51,30400.0,40.9006,41.0602,40.8443,40.8443,30400.0
2012-12-31 10:30:00,43.52,43.56,43.4,43.46,18400.0,40.8537,40.8912,40.741,40.7974,18400.0
2012-12-31 11:00:00,43.52,43.63,43.48,43.48,11800.0,40.8537,40.9569,40.8161,40.8161,11800.0
2012-12-31 11:30:00,43.51,43.56,43.48,43.51,14000.0,40.8443,40.8912,40.8161,40.8443,14000.0
2012-12-31 12:00:00,43.52,43.6,43.46,43.49,10200.0,40.8537,40.9288,40.7974,40.8255,10200.0
2012-12-31 12:30:00,43.52,43.74,43.46,43.61,28400.0,40.8537,41.0602,40.7974,40.9382,28400.0
2012-12-31 13:00:00,43.62,43.75,43.56,43.74,15200.0,40.9476,41.0696,40.8912,41.0602,15200.0
2012-12-31 13:30:00,43.71,43.8,43.58,43.67,17800.0,41.032,41.1165,40.91,40.9945,17800.0
2012-12-31 14:00:00,43.67,43.67,43.52,43.58,16000.0,40.9945,40.9945,40.8537,40.91,16000.0
2012-12-31 14:30:00,43.58,43.82,43.58,43.81,25000.0,40.91,41.1353,40.91,41.1259,25000.0
2012-12-31 15:00:00,43.82,43.83,43.61,43.68,41000.0,41.1353,41.1447,40.9382,41.0039,41000.0
2012-12-31 15:30:00,43.69,43.77,43.68,43.77,112400.0,41.0133,41.0884,41.0039,41.0884,112400.0
2013-01-02 09:30:00,44.64,44.84,44.49,44.64,89600.0,41.9051,42.0928,41.7643,41.9051,89600.0
2013-01-02 10:00:00,44.62,44.72,44.52,44.63,137800.0,41.8863,41.9802,41.7924,41.8957,137800.0
2013-01-02 10:30:00,44.63,44.63,44.52,44.56,75400.0,41.8957,41.8957,41.7924,41.83,75400.0
2013-01-02 11:00:00,44.56,44.59,44.38,44.41,66200.0,41.83,41.8581,41.661,41.6892,66200.0
2013-01-02 11:30:00,44.43,44.47,44.27,44.31,74200.0,41.7079,41.7455,41.5577,41.5953,74200.0
2013-01-02 12:00:00,44.32,44.41,44.22,44.38,97400.0,41.6047,41.6892,41.5108,41.661,97400.0
2013-01-02 12:30:00,44.41,44.54,44.39,44.49,48800.0,41.6892,41.8112,41.6704,41.7643,48800.0
2013-01-02 13:00:00,44.5,44.51,44.36,44.43,43200.0,41.7736,41.783,41.6422,41.7079,43200.0
2013-01-02 13:30:00,44.43,44.57,44.34,44.51,37200.0,41.7079,41.8394,41.6234,41.783,37200.0
2013-01-02 14:00:00,44.52,44.6,44.44,44.49,36000.0,41.7924,41.8675,41.7173,41.7643,36000.0
2013-01-02 14:30:00,44.49,44.52,44.41,44.47,26200.0,41.7643,41.7924,41.6892,41.7455,26200.0
2013-01-02 15:00:00,44.47,44.57,44.47,44.51,53400.0,41.7455,41.8394,41.7455,41.783,53400.0
2013-01-02 15:30:00,44.52,44.77,44.49,44.5,216600.0,41.7924,42.0271,41.7643,41.7736,216600.0
2013-01-03 09:30:00,44.58,44.97,44.37,44.9,64800.0,41.8487,42.2148,41.6516,42.1491,64800.0
2013-01-03 10:00:00,44.91,45.23,44.91,45.15,51200.0,42.1585,42.4589,42.1585,42.3838,51200.0
2013-01-03 10:30:00,45.14,45.42,45.14,45.4,51200.0,42.3744,42.6373,42.3744,42.6185,51200.0
2013-01-03 11:00:00,45.43,45.49,45.18,45.24,58400.0,42.6467,42.703,42.412,42.4683,58400.0
2013-01-03 11:30:00,45.25,45.57,45.25,45.57,24600.0,42.4777,42.7781,42.4777,42.7781,24600.0
2013-01-03 12:00:00,45.55,45.58,45.49,45.53,18600.0,42.7593,42.7875,42.703,42.7405,18600.0
2013-01-03 12:30:00,45.49,45.55,45.46,45.54,18400.0,42.703,42.7593,42.6748,42.7499,18400.0
2013-01-03 13:00:00,45.57,45.69,45.54,45.6,33000.0,42.7781,42.8907,42.7499,42.8062,33000.0
2013-01-03 13:30:00,45.6,45.7,45.59,45.68,20000.0,42.8062,42.9001,42.7969,42.8813,20000.0
2013-01-03 14:00:00,45.67,45.67,45.39,45.44,31400.0,42.872,42.872,42.6091,42.656,31400.0
2013-01-03 14:30:00,45.44,45.44,45.26,45.35,28400.0,42.656,42.656,42.4871,42.5716,28400.0
2013-01-03 15:00:00,45.35,45.36,45.11,45.12,36000.0,42.5716,42.5809,42.3463,42.3557,36000.0
2013-01-03 15:30:00,45.16,45.19,45.05,45.19,53800.0,42.3932,42.4214,42.2899,42.4214,53800.0
2013-01-04 09:30:00,45.23,45.23,44.99,45.09,25600.0,42.4589,42.4589,42.2336,42.3275,25600.0
2013-01-04 10:00:00,45.13,45.31,44.98,45.22,13600.0,42.365,42.534,42.2242,42.4495,13600.0
2013-01-04 10:30:00,45.22,45.22,45.11,45.2,7000.0,42.4495,42.4495,42.3463,42.4308,7000.0
2013-01-04 11:00:00,45.22,45.3,45.18,45.27,12400.0,42.4495,42.5246,42.412,42.4965,12400.0
2013-01-04 11:30:00,45.25,45.39,45.24,45.24,10600.0,42.4777,42.6091,42.4683,42.4683,10600.0
2013-01-04 12:00:00,45.27,45.34,45.17,45.25,16800.0,42.4965,42.5622,42.4026,42.4777,16800.0
2013-01-04 12:30:00,45.24,45.26,45.14,45.16,14600.0,42.4683,42.4871,42.3744,42.3932,14600.0
2013-01-04 13:00:00,45.17,45.22,45.14,45.22,4800.0,42.4026,42.4495,42.3744,42.4495,4800.0
2013-01-04 13:30:00,45.23,45.23,44.98,44.99,29800.0,42.4589,42.4589,42.2242,42.2336,29800.0
2013-01-04 14:00:00,45.0,45.06,44.95,44.97,37200.0,42.243,42.2993,42.1961,42.2148,37200.0
2013-01-04 14:30:00,44.99,45.05,44.95,45.03,36400.0,42.2336,42.2899,42.1961,42.2712,36400.0
2013-01-04 15:00:00,45.07,45.08,45.0,45.02,29400.0,42.3087,42.3181,42.243,42.2618,29400.0
2013-01-04 15:30:00,45.04,45.1,44.96,45.02,89800.0,42.2806,42.3369,42.2055,42.2618,89800.0
2013-01-07 09:30:00,44.84,44.85,44.48,44.52,42600.0,42.0928,42.1022,41.7549,41.7924,42600.0
2013-01-07 10:00:00,44.57,44.67,44.52,44.6,15800.0,41.8394,41.9332,41.7924,41.8675,15800.0
2013-01-07 10:30:00,44.63,44.66,44.58,44.61,17000.0,41.8957,41.9238,41.8487,41.8769,17000.0
2013-01-07 11:00:00,44.61,44.69,44.58,44.65,43000.0,41.8769,41.952,41.8487,41.9144,43000.0
2013-01-07 11:30:00,44.63,44.79,44.63,44.72,28000.0,41.8957,42.0459,41.8957,41.9802,28000.0
2013-01-07 12:00:00,44.68,44.74,44.66,44.7,18400.0,41.9426,41.9989,41.9238,41.9614,18400.0
2013-01-07 12:30:00,44.7,44.78,44.67,44.76,26800.0,41.9614,42.0365,41.9332,42.0177,26800.0
2013-01-07 13:00:00,44.74,44.75,44.71,44.75,16000.0,41.9989,42.0083,41.9708,42.0083,16000.0
2013-01-07 13:30:00,44.75,44.75,44.71,44.74,19800.0,42.0083,42.0083,41.9708,41.9989,19800.0
2013-01-07 14:00:00,44.75,44.94,44.74,44.93,32800.0,42.0083,42.1867,41.9989,42.1773,32800.0
2013-01-07 14:30:00,44.92,44.93,44.82,44.88,17200.0,42.1679,42.1773,42.074,42.1304,17200.0
2013-01-07 15:00:00,44.87,44.87,44.76,44.76,20400.0,42.121,42.121,42.0177,42.0177,20400.0
2013-01-07 15:30:00,44.76,44.81,44.6,44.62,145200.0,42.0177,42.0646,41.8675,41.8863,145200.0
2013-01-08 09:30:00,44.6,45.03,44.46,44.9,49800.0,41.8675,42.2712,41.7361,42.1491,49800.0
2013-01-08 10:00:00,44.93,44.93,44.6,44.66,18800.0,42.1773,42.1773,41.8675,41.9238,18800.0
2013-01-08 10:30:00,44.63,44.63,44.47,44.47,19800.0,41.8957,41.8957,41.7455,41.7455,19800.0
2013-01-08 11:00:00,44.51,44.52,44.28,44.37,24800.0,41.783,41.7924,41.5671,41.6516,24800.0
2013-01-08 11:30:00,44.39,44.52,44.35,44.38,24000.0,41.6704,41.7924,41.6328,41.661,24000.0
2013-01-08 12:00:00,44.41,44.46,44.35,44.38,14800.0,41.6892,41.7361,41.6328,41.661,14800.0
2013-01-08 12:30:00,44.37,44.38,44.25,44.26,12600.0,41.6516,41.661,41.539,41.5483,12600.0
2013-01-08 13:00:00,44.29,44.36,44.29,44.36,51200.0,41.5765,41.6422,41.5765,41.6422,51200.0
2013-01-08 13:30:00,44.38,44.41,44.35,44.38,21200.0,41.661,41.6892,41.6328,41.661,21200.0
2013-01-08 14:00:00,44.38,44.44,44.36,44.42,56800.0,41.661,41.7173,41.6422,41.6985,56800.0
2013-01-08 14:30:00,44.42,44.43,44.33,44.33,31200.0,41.6985,41.7079,41.6141,41.6141,31200.0
2013-01-08 15:00:00,44.35,44.58,44.34,44.52,46000.0,41.6328,41.8487,41.6234,41.7924,46000.0
2013-01-08 15:30:00,44.52,44.58,44.4,44.57,85000.0,41.7924,41.8487,41.6798,41.8394,85000.0
2013-01-09 09:30:00,44.62,44.99,44.62,44.72,11800.0,41.8863,42.2336,41.8863,41.9802,11800.0
2013-01-09 10:00:00,44.76,44.98,44.7,44.85,53400.0,42.0177,42.2242,41.9614,42.1022,53400.0
2013-01-09 10:30:00,44.85,44.9,44.77,44.78,19200.0,42.1022,42.1491,42.0271,42.0365,19200.0
2013-01-09 11:00:00,44.78,44.83,44.72,44.74,14400.0,42.0365,42.0834,41.9802,41.9989,14400.0
2013-01-09 11:30:00,44.72,44.75,44.67,44.68,20000.0,41.9802,42.0083,41.9332,41.9426,20000.0
2013-01-09 12:00:00,44.69,44.73,44.63,44.64,15200.0,41.952,41.9895,41.8957,41.9051,15200.0
2013-01-09 12:30:00,44.65,44.65,44.5,44.62,34800.0,41.9144,41.9144,41.7736,41.8863,34800.0
2013-01-09 13:00:00,44.62,44.62,44.49,44.56,28600.0,41.8863,41.8863,41.7643,41.83,28600.0
2013-01-09 13:30:00,44.57,44.64,44.5,44.64,25000.0,41.8394,41.9051,41.7736,41.9051,25000.0
2013-01-09 14:00:00,44.63,44.71,44.57,44.57,26000.0,41.8957,41.9708,41.8394,41.8394,26000.0
2013-01-09 14:30:00,44.6,44.6,44.51,44.51,16800.0,41.8675,41.8675,41.783,41.783,16800.0
2013-01-09 15:00:00,44.51,44.61,44.51,44.57,33400.0,41.783,41.8769,41.783,41.8394,33400.0
2013-01-09 15:30:00,44.56,44.6,44.51,44.6,62400.0,41.83,41.8675,41.783,41.8675,62400.0
2013-01-10 09:30:00,44.87,44.87,44.53,44.63,18000.0,42.121,42.121,41.8018,41.8957,18000.0
2013-01-10 10:00:00,44.61,44.7,44.56,44.65,9200.0,41.8769,41.9614,41.83,41.9144,9200.0
2013-01-10 10:30:00,44.63,44.74,44.55,44.71,20600.0,41.8957,41.9989,41.8206,41.9708,20600.0
2013-01-10 11:00:00,44.71,44.73,44.62,44.72,16800.0,41.9708,41.9895,41.8863,41.9802,16800.0
2013-01-10 11:30:00,44.71,44.8,44.7,44.75,12000.0,41.9708,42.0553,41.9614,42.0083,12000.0
2013-01-10 12:00:00,44.77,44.87,44.71,44.87,24200.0,42.0271,42.121,41.9708,42.121,24200.0
2013-01-10 12:30:00,44.85,44.88,44.79,44.88,11200.0,42.1022,42.1304,42.0459,42.1304,11200.0
2013-01-10 13:00:00,44.9,44.92,44.85,44.87,12200.0,42.1491,42.1679,42.1022,42.121,12200.0
2013-01-10 13:30:00,44.81,44.9,44.81,44.9,20200.0,42.0646,42.1491,42.0646,42.1491,20200.0
2013-01-10 14:00:00,44.89,44.93,44.85,44.93,21200.0,42.1397,42.1773,42.1022,42.1773,21200.0
2013-01-10 14:30:00,44.91,45.04,44.91,45.02,29200.0,42.1585,42.2806,42.1585,42.2618,29200.0
2013-01-10 15:00:00,45.01,45.09,45.01,45.04,20200.0,42.2524,42.3275,42.2524,42.2806,20200.0
2013-01-10 15:30:00,45.05,45.08,44.99,45.01,63400.0,42.2899,42.3181,42.2336,42.2524,63400.0
2013-01-11 09:30:00,44.85,44.88,44.63,44.68,25800.0,42.1022,42.1304,41.8957,41.9426,25800.0
2013-01-11 10:00:00,44.7,44.71,44.37,44.38,42400.0,41.9614,41.9708,41.6516,41.661,42400.0
2013-01-11 10:30:00,44.37,44.5,44.36,44.5,27000.0,41.6516,41.7736,41.6422,41.7736,27000.0
2013-01-11 11:00:00,44.5,44.58,44.42,44.43,23800.0,41.7736,41.8487,41.6985,41.7079,23800.0
2013-01-11 11:30:00,44.38,44.54,44.38,44.54,11600.0,41.661,41.8112,41.661,41.8112,11600.0
2013-01-11 12:00:00,44.52,44.63,44.52,44.57,14200.0,41.7924,41.8957,41.7924,41.8394,14200.0
2013-01-11 12:30:00,44.58,44.64,44.48,44.64,39800.0,41.8487,41.9051,41.7549,41.9051,39800.0
2013-01-11 13:00:00,44.64,44.67,44.56,44.58,23800.0,41.9051,41.9332,41.83,41.8487,23800.0
2013-01-11 13:30:00,44.57,44.6,44.44,44.45,27800.0,41.8394,41.8675,41.7173,41.7267,27800.0
2013-01-11 14:00:00,44.46,44.49,44.35,44.36,33400.0,41.7361,41.7643,41.6328,41.6422,33400.0
2013-01-11 14:30:00,44.37,44.41,44.33,44.35,26600.0,41.6516,41.6892,41.6141,41.6328,26600.0
2013-01-11 15:00:00,44.35,44.51,44.27,44.43,46000.0,41.6328,41.783,41.5577,41.7079,46000.0
2013-01-11 15:30:00,44.43,44.43,44.31,44.42,96600.0,41.7079,41.7079,41.5953,41.6985,96600.0
2013-01-14 09:30:00,44.41,44.7,44.4,44.51,42600.0,41.6892,41.9614,41.6798,41.783,42600.0
2013-01-14 10:00:00,44.44,44.47,44.24,44.29,18400.0,41.7173,41.7455,41.5296,41.5765,18400.0
2013-01-14 10:30:00,44.32,44.34,44.17,44.17,17000.0,41.6047,41.6234,41.4639,41.4639,17000.0
2013-01-14 11:00:00,44.19,44.22,44.04,44.08,30800.0,41.4826,41.5108,41.3418,41.3794,30800.0
2013-01-14 11:30:00,44.1,44.22,44.05,44.16,39200.0,41.3981,41.5108,41.3512,41.4545,39200.0
2013-01-14 12:00:00,44.18,44.27,44.16,44.19,29000.0,41.4732,41.5577,41.4545,41.4826,29000.0
2013-01-14 12:30:00,44.19,44.26,44.06,44.21,32600.0,41.4826,41.5483,41.3606,41.5014,32600.0
2013-01-14 13:00:00,44.2,44.21,44.1,44.2,12800.0,41.492,41.5014,41.3981,41.492,12800.0
2013-01-14 13:30:00,44.21,44.25,44.12,44.16,11600.0,41.5014,41.539,41.4169,41.4545,11600.0
2013-01-14 14:00:00,44.13,44.24,44.13,44.24,11600.0,41.4263,41.5296,41.4263,41.5296,11600.0
2013-01-14 14:30:00,44.25,44.25,44.19,44.2,10800.0,41.539,41.539,41.4826,41.492,10800.0
2013-01-14 15:00:00,44.23,44.3,44.23,44.27,31200.0,41.5202,41.5859,41.5202,41.5577,31200.0
2013-01-14 15:30:00,44.29,44.4,44.26,44.4,70600.0,41.5765,41.6798,41.5483,41.6798,70600.0
2013-01-15 09:30:00,44.3,44.49,44.26,44.49,29000.0,41.5859,41.7643,41.5483,41.7643,29000.0
2013-01-15 10:00:00,44.49,44.51,44.4,44.47,22200.0,41.7643,41.783,41.6798,41.7455,22200.0
2013-01-15 10:30:00,44.48,44.68,44.48,44.6,20000.0,41.7549,41.9426,41.7549,41.8675,20000.0
2013-01-15 11:00:00,44.63,44.75,44.62,44.62,32600.0,41.8957,42.0083,41.8863,41.8863,32600.0
2013-01-15 11:30:00,44.61,44.74,44.61,44.67,23200.0,41.8769,41.9989,41.8769,41.9332,23200.0
2013-01-15 12:00:00,44.67,44.84,44.66,44.77,20000.0,41.9332,42.0928,41.9238,42.0271,20000.0
2013-01-15 12:30:00,44.77,44.87,44.72,44.72,17800.0,42.0271,42.121,41.9802,41.9802,17800.0
2013-01-15 13:00:00,44.71,44.8,44.69,44.77,20800.0,41.9708,42.0553,41.952,42.0271,20800.0
2013-01-15 13:30:00,44.79,44.83,44.7,44.72,35000.0,42.0459,42.0834,41.9614,41.9802,35000.0
2013-01-15 14:00:00,44.7,44.76,44.67,44.67,48000.0,41.9614,42.0177,41.9332,41.9332,48000.0
2013-01-15 14:30:00,44.68,44.71,44.63,44.69,17400.0,41.9426,41.9708,41.8957,41.952,17400.0
2013-01-15 15:00:00,44.72,44.94,44.72,44.9,34200.0,41.9802,42.1867,41.9802,42.1491,34200.0
2013-01-15 15:30:00,44.91,44.99,44.88,44.96,83600.0,42.1585,42.2336,42.1304,42.2055,83600.0
2013-01-16 09:30:00,44.76,44.78,44.54,44.64,25200.0,42.0177,42.0365,41.8112,41.9051,25200.0
2013-01-16 10:00:00,44.65,44.69,44.52,44.55,16000.0,41.9144,41.952,41.7924,41.8206,16000.0
2013-01-16 10:30:00,44.58,44.62,44.52,44.6,16600.0,41.8487,41.8863,41.7924,41.8675,16600.0
2013-01-16 11:00:00,44.6,44.88,44.6,44.88,23600.0,41.8675,42.1304,41.8675,42.1304,23600.0
2013-01-16 11:30:00,44.84,44.84,44.7,44.7,11600.0,42.0928,42.0928,41.9614,41.9614,11600.0
2013-01-16 12:00:00,44.71,44.71,44.63,44.7,13000.0,41.9708,41.9708,41.8957,41.9614,13000.0
2013-01-16 12:30:00,44.67,44.71,44.66,44.7,9400.0,41.9332,41.9708,41.9238,41.9614,9400.0
2013-01-16 13:00:00,44.66,44.74,44.66,44.71,5800.0,41.9238,41.9989,41.9238,41.9708,5800.0
2013-01-16 13:30:00,44.7,44.73,44.6,44.63,29000.0,41.9614,41.9895,41.8675,41.8957,29000.0
2013-01-16 14:00:00,44.63,44.69,44.62,44.68,14800.0,41.8957,41.952,41.8863,41.9426,14800.0
2013-01-16 14:30:00,44.67,44.69,44.63,44.68,16200.0,41.9332,41.952,41.8957,41.9426,16200.0
2013-01-16 15:00:00,44.67,44.69,44.65,44.66,18000.0,41.9332,41.952,41.9144,41.9238,18000.0
2013-01-16 15:30:00,44.64,44.69,44.62,44.64,65000.0,41.9051,41.952,41.8863,41.9051,65000.0
2013-01-17 09:30:00,44.62,44.75,44.53,44.7,42800.0,41.8863,42.0083,41.8018,41.9614,42800.0
2013-01-17 10:00:00,44.7,44.71,44.49,44.51,44200.0,41.9614,41.9708,41.7643,41.783,44200.0
2013-01-17 10:30:00,44.54,44.56,44.45,44.56,79200.0,41.8112,41.83,41.7267,41.83,79200.0
2013-01-17 11:00:00,44.58,44.6,44.54,44.57,18200.0,41.8487,41.8675,41.8112,41.8394,18200.0
2013-01-17 11:30:00,44.61,44.78,44.59,44.73,25800.0,41.8769,42.0365,41.8581,41.9895,25800.0
2013-01-17 12:00:00,44.71,44.77,44.71,44.75,19200.0,41.9708,42.0271,41.9708,42.0083,19200.0
2013-01-17 12:30:00,44.75,44.75,44.63,44.65,15400.0,42.0083,42.0083,41.8957,41.9144,15400.0
2013-01-17 13:00:00,44.66,44.7,44.63,44.68,15400.0,41.9238,41.9614,41.8957,41.9426,15400.0
2013-01-17 13:30:00,44.69,44.71,44.66,44.67,26000.0,41.952,41.9708,41.9238,41.9332,26000.0
2013-01-17 14:00:00,44.67,44.71,44.66,44.68,12800.0,41.9332,41.9708,41.9238,41.9426,12800.0
2013-01-17 14:30:00,44.68,44.72,44.64,44.65,25200.0,41.9426,41.9802,41.9051,41.9144,25200.0
2013-01-17 15:00:00,44.68,44.69,44.59,44.65,48600.0,41.9426,41.952,41.8581,41.9144,48600.0
2013-01-17 15:30:00,44.65,44.74,44.65,44.7,63400.0,41.9144,41.9989,41.9144,41.9614,63400.0
2013-01-18 09:30:00,44.84,44.84,44.58,44.58,25000.0,42.0928,42.0928,41.8487,41.8487,25000.0
2013-01-18 10:00:00,44.67,44.67,44.58,44.58,4800.0,41.9332,41.9332,41.8487,41.8487,4800.0
2013-01-18 10:30:00,44.6,44.7,44.58,44.61,10000.0,41.8675,41.9614,41.8487,41.8769,10000.0
2013-01-18 11:00:00,44.56,44.62,44.49,44.57,14000.0,41.83,41.8863,41.7643,41.8394,14000.0
2013-01-18 11:30:00,44.59,44.59,44.54,44.59,4000.0,41.8581,41.8581,41.8112,41.8581,4000.0
2013-01-18 12:00:00,44.59,44.72,44.59,44.68,14600.0,41.8581,41.9802,41.8581,41.9426,14600.0
2013-01-18 12:30:00,44.7,44.83,44.7,44.79,13600.0,41.9614,42.0834,41.9614,42.0459,13600.0
2013-01-18 13:00:00,44.84,45.04,44.84,45.02,14800.0,42.0928,42.2806,42.0928,42.2618,14800.0
2013-01-18 13:30:00,45.06,45.15,45.0,45.09,13000.0,42.2993,42.3838,42.243,42.3275,13000.0
2013-01-18 14:00:00,45.12,45.12,45.05,45.06,13800.0,42.3557,42.3557,42.2899,42.2993,13800.0
2013-01-18 14:30:00,45.08,45.18,45.04,45.18,27800.0,42.3181,42.412,42.2806,42.412,27800.0
2013-01-18 15:00:00,45.16,45.17,45.1,45.13,23600.0,42.3932,42.4026,42.3369,42.365,23600.0
2013-01-18 15:30:00,45.16,45.32,45.13,45.29,94200.0,42.3932,42.5434,42.365,42.5152,94200.0
2013-01-22 09:30:00,45.29,45.73,45.25,45.65,50600.0,42.5152,42.9283,42.4777,42.8532,50600.0
2013-01-22 10:00:00,45.57,45.66,45.52,45.57,31600.0,42.7781,42.8626,42.7311,42.7781,31600.0
2013-01-22 10:30:00,45.53,45.57,45.43,45.49,27600.0,42.7405,42.7781,42.6467,42.703,27600.0
2013-01-22 11:00:00,45.49,45.68,45.48,45.65,26800.0,42.703,42.8813,42.6936,42.8532,26800.0
2013-01-22 11:30:00,45.67,45.7,45.63,45.68,18600.0,42.872,42.9001,42.8344,42.8813,18600.0
2013-01-22 12:00:00,45.69,45.74,45.62,45.71,14400.0,42.8907,42.9377,42.825,42.9095,14400.0
2013-01-22 12:30:00,45.73,45.8,45.69,45.7,40600.0,42.9283,42.994,42.8907,42.9001,40600.0
2013-01-22 13:00:00,45.69,45.81,45.67,45.67,32000.0,42.8907,43.0034,42.872,42.872,32000.0
2013-01-22 13:30:00,45.7,45.73,45.63,45.64,23400.0,42.9001,42.9283,42.8344,42.8438,23400.0
2013-01-22 14:00:00,45.64,45.69,45.62,45.67,37800.0,42.8438,42.8907,42.825,42.872,37800.0
2013-01-22 14:30:00,45.64,45.69,45.56,45.59,46200.0,42.8438,42.8907,42.7687,42.7969,46200.0
2013-01-22 15:00:00,45.59,45.59,45.52,45.59,52400.0,42.7969,42.7969,42.7311,42.7969,52400.0
2013-01-22 15:30:00,45.58,45.79,45.57,45.79,114400.0,42.7875,42.9846,42.7781,42.9846,114400.0
2013-01-23 09:30:00,45.8,46.02,45.65,45.99,53400.0,42.994,43.2005,42.8532,43.1724,53400.0
2013-01-23 10:00:00,45.99,45.99,45.74,45.77,33000.0,43.1724,43.1724,42.9377,42.9658,33000.0
2013-01-23 10:30:00,45.77,45.77,45.63,45.73,16200.0,42.9658,42.9658,42.8344,42.9283,16200.0
2013-01-23 11:00:00,45.71,45.79,45.7,45.74,10000.0,42.9095,42.9846,42.9001,42.9377,10000.0
2013-01-23 11:30:00,45.77,45.83,45.72,45.77,10000.0,42.9658,43.0222,42.9189,42.9658,10000.0
2013-01-23 12:00:00,45.8,45.84,45.74,45.82,7400.0,42.994,43.0315,42.9377,43.0128,7400.0
2013-01-23 12:30:00,45.78,45.9,45.77,45.9,14800.0,42.9752,43.0879,42.9658,43.0879,14800.0
2013-01-23 13:00:00,45.88,45.88,45.75,45.76,12200.0,43.0691,43.0691,42.9471,42.9564,12200.0
2013-01-23 13:30:00,45.79,45.88,45.79,45.84,9200.0,42.9846,43.0691,42.9846,43.0315,9200.0
2013-01-23 14:00:00,45.89,45.96,45.85,45.95,18200.0,43.0785,43.1442,43.0409,43.1348,18200.0
2013-01-23 14:30:00,45.95,45.99,45.88,45.91,15600.0,43.1348,43.1724,43.0691,43.0973,15600.0
2013-01-23 15:00:00,45.94,45.95,45.81,45.82,29800.0,43.1254,43.1348,43.0034,43.0128,29800.0
2013-01-23 15:30:00,45.83,45.85,45.73,45.77,55600.0,43.0222,43.0409,42.9283,42.9658,55600.0
2013-01-24 09:30:00,45.78,46.29,45.78,46.24,26200.0,42.9752,43.454,42.9752,43.407,26200.0
2013-01-24 10:00:00,46.19,46.29,46.12,46.26,35000.0,43.3601,43.454,43.2944,43.4258,35000.0
2013-01-24 10:30:00,46.29,46.3,46.19,46.29,21400.0,43.454,43.4634,43.3601,43.454,21400.0
2013-01-24 11:00:00,46.3,46.33,46.2,46.26,54400.0,43.4634,43.4915,43.3695,43.4258,54400.0
2013-01-24 11:30:00,46.27,46.31,46.2,46.23,20200.0,43.4352,43.4727,43.3695,43.3976,20200.0
2013-01-24 12:00:00,46.23,46.27,46.13,46.14,37800.0,43.3976,43.4352,43.3038,43.3132,37800.0
2013-01-24 12:30:00,46.13,46.16,46.06,46.1,26800.0,43.3038,43.3319,43.2381,43.2756,26800.0
2013-01-24 13:00:00,46.11,46.17,46.1,46.13,13400.0,43.285,43.3413,43.2756,43.3038,13400.0
2013-01-24 13:30:00,46.13,46.14,45.95,45.99,35600.0,43.3038,43.3132,43.1348,43.1724,35600.0
2013-01-24 14:00:00,46.0,46.04,45.96,46.0,41000.0,43.1817,43.2193,43.1442,43.1817,41000.0
2013-01-24 14:30:00,46.02,46.07,46.0,46.04,16400.0,43.2005,43.2475,43.1817,43.2193,16400.0
2013-01-24 15:00:00,46.02,46.24,46.02,46.2,101000.0,43.2005,43.407,43.2005,43.3695,101000.0
2013-01-24 15:30:00,46.2,46.2,46.05,46.14,126400.0,43.3695,43.3695,43.2287,43.3132,126400.0
2013-01-25 09:30:00,46.38,46.98,45.93,45.97,38600.0,43.5385,44.1017,43.116,43.1536,38600.0
2013-01-25 10:00:00,45.94,45.95,45.64,45.69,43000.0,43.1254,43.1348,42.8438,42.8907,43000.0
2013-01-25 10:30:00,45.64,45.84,45.63,45.78,21000.0,42.8438,43.0315,42.8344,42.9752,21000.0
2013-01-25 11:00:00,45.77,46.02,45.72,46.02,14200.0,42.9658,43.2005,42.9189,43.2005,14200.0
2013-01-25 11:30:00,46.07,46.17,46.05,46.06,19600.0,43.2475,43.3413,43.2287,43.2381,19600.0
2013-01-25 12:00:00,46.04,46.2,46.04,46.11,7200.0,43.2193,43.3695,43.2193,43.285,7200.0
2013-01-25 12:30:00,46.13,46.18,46.1,46.13,12400.0,43.3038,43.3507,43.2756,43.3038,12400.0
2013-01-25 13:00:00,46.13,46.15,46.1,46.13,20400.0,43.3038,43.3225,43.2756,43.3038,20400.0
2013-01-25 13:30:00,46.13,46.15,46.06,46.11,28200.0,43.3038,43.3225,43.2381,43.285,28200.0
2013-01-25 14:00:00,46.1,46.19,46.08,46.15,22200.0,43.2756,43.3601,43.2568,43.3225,22200.0
2013-01-25 14:30:00,46.14,46.16,46.1,46.12,21400.0,43.3132,43.3319,43.2756,43.2944,21400.0
2013-01-25 15:00:00,46.13,46.13,46.02,46.05,42200.0,43.3038,43.3038,43.2005,43.2287,42200.0
2013-01-25 15:30:00,46.04,46.12,46.01,46.12,85000.0,43.2193,43.2944,43.1911,43.2944,85000.0
2013-01-28 09:30:00,46.27,46.48,46.17,46.22,33000.0,43.4352,43.6323,43.3413,43.3883,33000.0
2013-01-28 10:00:00,46.18,46.22,46.04,46.22,17800.0,43.3507,43.3883,43.2193,43.3883,17800.0
2013-01-28 10:30:00,46.23,46.24,46.14,46.2,8600.0,43.3976,43.407,43.3132,43.3695,8600.0
2013-01-28 11:00:00,46.25,46.27,46.2,46.25,17400.0,43.4164,43.4352,43.3695,43.4164,17400.0
2013-01-28 11:30:00,46.25,46.27,46.18,46.2,23800.0,43.4164,43.4352,43.3507,43.3695,23800.0
2013-01-28 12:00:00,46.24,46.26,46.15,46.2,53800.0,43.407,43.4258,43.3225,43.3695,53800.0
2013-01-28 12:30:00,46.21,46.25,46.19,46.24,9400.0,43.3789,43.4164,43.3601,43.407,9400.0
2013-01-28 13:00:00,46.23,46.23,46.14,46.22,15600.0,43.3976,43.3976,43.3132,43.3883,15600.0
2013-01-28 13:30:00,46.18,46.19,46.1,46.12,17400.0,43.3507,43.3601,43.2756,43.2944,17400.0
2013-01-28 14:00:00,46.12,46.23,46.11,46.23,12800.0,43.2944,43.3976,43.285,43.3976,12800.0
2013-01-28 14:30:00,46.23,46.25,46.07,46.08,39200.0,43.3976,43.4164,43.2475,43.2568,39200.0
2013-01-28 15:00:00,46.07,46.24,46.07,46.16,19800.0,43.2475,43.407,43.2475,43.3319,19800.0
2013-01-28 15:30:00,46.17,46.24,46.17,46.22,46400.0,43.3413,43.407,43.3413,43.3883,46400.0
2013-01-29 09:30:00,46.18,46.25,46.1,46.13,20400.0,43.3507,43.4164,43.2756,43.3038,20400.0
2013-01-29 10:00:00,46.1,46.1,46.0,46.04,29000.0,43.2756,43.2756,43.1817,43.2193,29000.0
2013-01-29 10:30:00,46.01,46.06,46.0,46.02,24800.0,43.1911,43.2381,43.1817,43.2005,24800.0
2013-01-29 11:00:00,46.06,46.09,46.0,46.07,33400.0,43.2381,43.2662,43.1817,43.2475,33400.0
2013-01-29 11:30:00,46.07,46.11,46.06,46.07,38400.0,43.2475,43.285,43.2381,43.2475,38400.0
2013-01-29 12:00:00,46.07,46.09,46.05,46.08,38000.0,43.2475,43.2662,43.2287,43.2568,38000.0
2013-01-29 12:30:00,46.09,46.25,46.08,46.25,21400.0,43.2662,43.4164,43.2568,43.4164,21400.0
2013-01-29 13:00:00,46.24,46.27,46.16,46.2,19800.0,43.407,43.4352,43.3319,43.3695,19800.0
2013-01-29 13:30:00,46.17,46.29,46.17,46.2,20000.0,43.3413,43.454,43.3413,43.3695,20000.0
2013-01-29 14:00:00,46.23,46.29,46.19,46.23,17800.0,43.3976,43.454,43.3601,43.3976,17800.0
2013-01-29 14:30:00,46.24,46.27,46.17,46.26,18800.0,43.407,43.4352,43.3413,43.4258,18800.0
2013-01-29 15:00:00,46.25,46.29,46.21,46.25,72800.0,43.4164,43.454,43.3789,43.4164,72800.0
2013-01-29 15:30:00,46.25,46.4,46.23,46.35,106600.0,43.4164,43.5572,43.3976,43.5103,106600.0
2013-01-30 09:30:00,46.34,46.49,46.33,46.38,31000.0,43.5009,43.6417,43.4915,43.5385,31000.0
2013-01-30 10:00:00,46.35,46.36,46.25,46.27,18600.0,43.5103,43.5197,43.4164,43.4352,18600.0
2013-01-30 10:30:00,46.25,46.26,46.16,46.17,17400.0,43.4164,43.4258,43.3319,43.3413,17400.0
2013-01-30 11:00:00,46.16,46.23,46.1,46.16,24400.0,43.3319,43.3976,43.2756,43.3319,24400.0
2013-01-30 11:30:00,46.17,46.28,46.14,46.23,85600.0,43.3413,43.4446,43.3132,43.3976,85600.0
2013-01-30 12:00:00,46.23,46.23,46.1,46.1,13200.0,43.3976,43.3976,43.2756,43.2756,13200.0
2013-01-30 12:30:00,46.15,46.17,46.08,46.14,10400.0,43.3225,43.3413,43.2568,43.3132,10400.0
2013-01-30 13:00:00,46.17,46.19,46.08,46.12,24400.0,43.3413,43.3601,43.2568,43.2944,24400.0
2013-01-30 13:30:00,46.17,46.19,46.1,46.12,14000.0,43.3413,43.3601,43.2756,43.2944,14000.0
2013-01-30 14:00:00,46.12,46.19,46.06,46.11,18800.0,43.2944,43.3601,43.2381,43.285,18800.0
2013-01-30 14:30:00,46.09,46.1,45.96,46.02,23200.0,43.2662,43.2756,43.1442,43.2005,23200.0
2013-01-30 15:00:00,46.02,46.04,45.83,45.83,28400.0,43.2005,43.2193,43.0222,43.0222,28400.0
2013-01-30 15:30:00,45.83,45.9,45.81,45.87,92200.0,43.0222,43.0879,43.0034,43.0597,92200.0
2013-01-31 09:30:00,45.75,45.95,45.65,45.95,20400.0,42.9471,43.1348,42.8532,43.1348,20400.0
2013-01-31 10:00:00,45.95,46.05,45.91,46.01,20200.0,43.1348,43.2287,43.0973,43.1911,20200.0
2013-01-31 10:30:00,46.02,46.19,45.97,46.15,32600.0,43.2005,43.3601,43.1536,43.3225,32600.0
2013-01-31 11:00:00,46.13,46.17,46.08,46.08,25000.0,43.3038,43.3413,43.2568,43.2568,25000.0
2013-01-31 11:30:00,46.08,46.25,45.99,46.25,40800.0,43.2568,43.4164,43.1724,43.4164,40800.0
2013-01-31 12:00:00,46.23,46.4,46.23,46.34,36800.0,43.3976,43.5572,43.3976,43.5009,36800.0
2013-01-31 12:30:00,46.35,46.72,46.33,46.65,64000.0,43.5103,43.8576,43.4915,43.7919,64000.0
2013-01-31 13:00:00,46.66,46.87,46.6,46.87,46000.0,43.8013,43.9984,43.745,43.9984,46000.0
2013-01-31 13:30:00,46.85,46.92,46.69,46.91,207400.0,43.9797,44.0454,43.8295,44.036,207400.0
2013-01-31 14:00:00,46.93,47.01,46.78,46.83,79600.0,44.0548,44.1299,43.914,43.9609,79600.0
2013-01-31 14:30:00,46.83,46.86,46.78,46.84,49800.0,43.9609,43.989,43.914,43.9703,49800.0
2013-01-31 15:00:00,46.83,46.83,46.72,46.79,41200.0,43.9609,43.9609,43.8576,43.9233,41200.0
2013-01-31 15:30:00,46.77,46.87,46.74,46.8,231800.0,43.9046,43.9984,43.8764,43.9327,231800.0
2013-02-01 09:30:00,47.18,47.78,47.06,47.59,81400.0,44.2894,44.8527,44.1768,44.6743,81400.0
2013-02-01 10:00:00,47.63,47.85,47.49,47.8,55600.0,44.7119,44.9184,44.5805,44.8715,55600.0
2013-02-01 10:30:00,47.8,48.15,47.8,48.15,31600.0,44.8715,45.2,44.8715,45.2,31600.0
2013-02-01 11:00:00,48.15,48.2,47.99,47.99,34200.0,45.2,45.247,45.0498,45.0498,34200.0
2013-02-01 11:30:00,48.0,48.15,47.95,48.02,34200.0,45.0592,45.2,45.0123,45.078,34200.0
2013-02-01 12:00:00,48.01,48.03,47.89,47.96,30600.0,45.0686,45.0874,44.9559,45.0217,30600.0
2013-02-01 12:30:00,47.96,47.97,47.89,47.93,49800.0,45.0217,45.031,44.9559,44.9935,49800.0
2013-02-01 13:00:00,47.93,47.97,47.74,47.86,39800.0,44.9935,45.031,44.8151,44.9278,39800.0
2013-02-01 13:30:00,47.84,47.94,47.84,47.92,32600.0,44.909,45.0029,44.909,44.9841,32600.0
2013-02-01 14:00:00,47.9,47.95,47.85,47.95,43400.0,44.9653,45.0123,44.9184,45.0123,43400.0
2013-02-01 14:30:00,47.94,48.06,47.92,47.92,42000.0,45.0029,45.1155,44.9841,44.9841,42000.0
2013-02-01 15:00:00,47.92,47.98,47.85,47.89,49200.0,44.9841,45.0404,44.9184,44.9559,49200.0
2013-02-01 15:30:00,47.88,47.96,47.84,47.93,101200.0,44.9466,45.0217,44.909,44.9935,101200.0
2013-02-04 09:30:00,47.57,48.05,47.52,48.05,57800.0,44.6556,45.1061,44.6086,45.1061,57800.0
2013-02-04 10:00:00,48.07,48.19,47.91,47.97,61800.0,45.1249,45.2376,44.9747,45.031,61800.0
2013-02-04 10:30:00,47.95,47.97,47.69,47.74,47600.0,45.0123,45.031,44.7682,44.8151,47600.0
2013-02-04 11:00:00,47.78,47.81,47.63,47.68,41200.0,44.8527,44.8808,44.7119,44.7588,41200.0
2013-02-04 11:30:00,47.69,47.7,47.59,47.63,45000.0,44.7682,44.7776,44.6743,44.7119,45000.0
2013-02-04 12:00:00,47.63,47.68,47.59,47.67,28200.0,44.7119,44.7588,44.6743,44.7494,28200.0
2013-02-04 12:30:00,47.66,47.7,47.55,47.6,25600.0,44.74,44.7776,44.6368,44.6837,25600.0
2013-02-04 13:00:00,47.59,47.78,47.59,47.73,33800.0,44.6743,44.8527,44.6743,44.8057,33800.0
2013-02-04 13:30:00,47.73,47.76,47.64,47.75,28400.0,44.8057,44.8339,44.7213,44.8245,28400.0
2013-02-04 14:00:00,47.75,47.81,47.73,47.8,32400.0,44.8245,44.8808,44.8057,44.8715,32400.0
2013-02-04 14:30:00,47.82,47.83,47.69,47.77,32800.0,44.8902,44.8996,44.7682,44.8433,32800.0
2013-02-04 15:00:00,47.76,47.85,47.7,47.82,42000.0,44.8339,44.9184,44.7776,44.8902,42000.0
2013-02-04 15:30:00,47.8,47.8,47.57,47.6,127200.0,44.8715,44.8715,44.6556,44.6837,127200.0
2013-02-05 09:30:00,47.85,47.99,47.73,47.74,45800.0,44.9184,45.0498,44.8057,44.8151,45800.0
2013-02-05 10:00:00,47.83,47.88,47.73,47.75,42600.0,44.8996,44.9466,44.8057,44.8245,42600.0
2013-02-05 10:30:00,47.77,47.85,47.61,47.62,49000.0,44.8433,44.9184,44.6931,44.7025,49000.0
2013-02-05 11:00:00,47.63,47.76,47.39,47.47,69400.0,44.7119,44.8339,44.4866,44.5617,69400.0
2013-02-05 11:30:00,47.46,47.5,47.39,47.47,31400.0,44.5523,44.5898,44.4866,44.5617,31400.0
2013-02-05 12:00:00,47.48,47.48,47.41,47.43,23600.0,44.5711,44.5711,44.5054,44.5241,23600.0
2013-02-05 12:30:00,47.43,47.5,47.41,47.49,16200.0,44.5241,44.5898,44.5054,44.5805,16200.0
2013-02-05 13:00:00,47.52,47.55,47.48,47.52,26400.0,44.6086,44.6368,44.5711,44.6086,26400.0
2013-02-05 13:30:00,47.55,47.61,47.54,47.58,15800.0,44.6368,44.6931,44.6274,44.6649,15800.0
2013-02-05 14:00:00,47.58,47.73,47.55,47.63,29400.0,44.6649,44.8057,44.6368,44.7119,29400.0
2013-02-05 14:30:00,47.66,47.73,47.62,47.7,37200.0,44.74,44.8057,44.7025,44.7776,37200.0
2013-02-05 15:00:00,47.7,47.87,47.5,47.82,63400.0,44.7776,44.9372,44.5898,44.8902,63400.0
2013-02-05 15:30:00,47.82,47.87,47.8,47.85,78800.0,44.8902,44.9372,44.8715,44.9184,78800.0
2013-02-06 09:30:00,47.76,48.1,47.76,48.05,30400.0,44.8339,45.1531,44.8339,45.1061,30400.0
2013-02-06 10:00:00,48.1,48.16,47.98,48.1,12400.0,45.1531,45.2094,45.0404,45.1531,12400.0
2013-02-06 10:30:00,48.1,48.12,47.91,47.97,11800.0,45.1531,45.1719,44.9747,45.031,11800.0
2013-02-06 11:00:00,47.97,48.1,47.97,48.05,11200.0,45.031,45.1531,45.031,45.1061,11200.0
2013-02-06 11:30:00,48.07,48.07,47.93,47.94,12600.0,45.1249,45.1249,44.9935,45.0029,12600.0
2013-02-06 12:00:00,47.96,47.96,47.82,47.88,36400.0,45.0217,45.0217,44.8902,44.9466,36400.0
2013-02-06 12:30:00,47.9,47.97,47.83,47.83,12000.0,44.9653,45.031,44.8996,44.8996,12000.0
2013-02-06 13:00:00,47.83,47.88,47.81,47.81,8600.0,44.8996,44.9466,44.8808,44.8808,8600.0
2013-02-06 13:30:00,47.79,47.88,47.74,47.79,41400.0,44.8621,44.9466,44.8151,44.8621,41400.0
2013-02-06 14:00:00,47.76,47.79,47.73,47.77,22400.0,44.8339,44.8621,44.8057,44.8433,22400.0
2013-02-06 14:30:00,47.78,47.84,47.73,47.79,14200.0,44.8527,44.909,44.8057,44.8621,14200.0
2013-02-06 15:00:00,47.82,47.99,47.82,47.98,25600.0,44.8902,45.0498,44.8902,45.0404,25600.0
2013-02-06 15:30:00,47.98,48.02,47.92,48.0,61600.0,45.0404,45.078,44.9841,45.0592,61600.0
2013-02-07 09:30:00,48.01,48.04,47.62,47.83,31400.0,45.0686,45.0968,44.7025,44.8996,31400.0
2013-02-07 10:00:00,47.82,47.85,47.55,47.57,20600.0,44.8902,44.9184,44.6368,44.6556,20600.0
2013-02-07 10:30:00,47.54,47.6,47.39,47.46,32800.0,44.6274,44.6837,44.4866,44.5523,32800.0
2013-02-07 11:00:00,47.46,47.72,47.42,47.65,18400.0,44.5523,44.7964,44.5147,44.7306,18400.0
2013-02-07 11:30:00,47.67,47.7,47.58,47.64,16400.0,44.7494,44.7776,44.6649,44.7213,16400.0
2013-02-07 12:00:00,47.66,47.81,47.66,47.81,13800.0,44.74,44.8808,44.74,44.8808,13800.0
2013-02-07 12:30:00,47.85,47.9,47.75,47.9,16800.0,44.9184,44.9653,44.8245,44.9653,16800.0
2013-02-07 13:00:00,47.87,47.97,47.77,47.97,34600.0,44.9372,45.031,44.8433,45.031,34600.0
2013-02-07 13:30:00,47.95,47.99,47.87,47.99,31200.0,45.0123,45.0498,44.9372,45.0498,31200.0
2013-02-07 14:00:00,48.01,48.04,47.91,47.98,32800.0,45.0686,45.0968,44.9747,45.0404,32800.0
2013-02-07 14:30:00,47.99,48.0,47.74,47.83,62600.0,45.0498,45.0592,44.8151,44.8996,62600.0
2013-02-07 15:00:00,47.82,47.88,47.74,47.83,24000.0,44.8902,44.9466,44.8151,44.8996,24000.0
2013-02-07 15:30:00,47.83,47.94,47.81,47.94,78400.0,44.8996,45.0029,44.8808,45.0029,78400.0
2013-02-08 09:30:00,47.94,48.16,47.91,47.98,16400.0,45.0029,45.2094,44.9747,45.0404,16400.0
2013-02-08 10:00:00,48.02,48.04,47.92,48.01,20600.0,45.078,45.0968,44.9841,45.0686,20600.0
2013-02-08 10:30:00,47.96,48.03,47.96,47.98,6400.0,45.0217,45.0874,45.0217,45.0404,6400.0
2013-02-08 11:00:00,48.01,48.1,47.88,48.1,13400.0,45.0686,45.1531,44.9466,45.1531,13400.0
2013-02-08 11:30:00,48.05,48.27,48.0,48.23,7000.0,45.1061,45.3127,45.0592,45.2751,7000.0
2013-02-08 12:00:00,48.23,48.24,48.09,48.09,11600.0,45.2751,45.2845,45.1437,45.1437,11600.0
2013-02-08 12:30:00,48.08,48.11,48.01,48.03,9000.0,45.1343,45.1625,45.0686,45.0874,9000.0
2013-02-08 13:00:00,48.03,48.15,48.03,48.12,10000.0,45.0874,45.2,45.0874,45.1719,10000.0
2013-02-08 13:30:00,48.1,48.19,48.1,48.12,5200.0,45.1531,45.2376,45.1531,45.1719,5200.0
2013-02-08 14:00:00,48.15,48.18,48.1,48.18,12000.0,45.2,45.2282,45.1531,45.2282,12000.0
2013-02-08 14:30:00,48.19,48.27,48.19,48.25,7600.0,45.2376,45.3127,45.2376,45.2939,7600.0
2013-02-08 15:00:00,48.22,48.27,48.19,48.21,11200.0,45.2657,45.3127,45.2376,45.2563,11200.0
2013-02-08 15:30:00,48.2,48.21,48.13,48.21,42600.0,45.247,45.2563,45.1812,45.2563,42600.0
2013-02-11 09:30:00,48.25,48.35,48.18,48.2,9800.0,45.2939,45.3878,45.2282,45.247,9800.0
2013-02-11 10:00:00,48.26,48.32,47.97,47.98,62200.0,45.3033,45.3596,45.031,45.0404,62200.0
2013-02-11 10:30:00,48.05,48.11,48.02,48.02,10600.0,45.1061,45.1625,45.078,45.078,10600.0
2013-02-11 11:00:00,48.06,48.12,48.0,48.04,3000.0,45.1155,45.1719,45.0592,45.0968,3000.0
2013-02-11 11:30:00,48.01,48.05,47.99,48.01,12200.0,45.0686,45.1061,45.0498,45.0686,12200.0
2013-02-11 12:00:00,48.05,48.05,47.91,47.94,16600.0,45.1061,45.1061,44.9747,45.0029,16600.0
2013-02-11 12:30:00,47.94,47.94,47.85,47.93,11000.0,45.0029,45.0029,44.9184,44.9935,11000.0
2013-02-11 13:00:00,47.9,47.98,47.9,47.92,9400.0,44.9653,45.0404,44.9653,44.9841,9400.0
2013-02-11 13:30:00,47.94,47.99,47.94,47.99,9600.0,45.0029,45.0498,45.0029,45.0498,9600.0
2013-02-11 14:00:00,47.98,47.99,47.9,47.93,10600.0,45.0404,45.0498,44.9653,44.9935,10600.0
2013-02-11 14:30:00,47.95,48.05,47.87,48.05,82000.0,45.0123,45.1061,44.9372,45.1061,82000.0
2013-02-11 15:00:00,48.05,48.05,47.99,48.02,30400.0,45.1061,45.1061,45.0498,45.078,30400.0
2013-02-11 15:30:00,47.99,48.05,47.99,48.05,195000.0,45.0498,45.1061,45.0498,45.1061,195000.0
2013-02-12 09:30:00,48.05,48.54,48.04,48.37,50600.0,45.1061,45.5661,45.0968,45.4065,50600.0
2013-02-12 10:00:00,48.4,48.47,48.36,48.41,57000.0,45.4347,45.5004,45.3971,45.4441,57000.0
2013-02-12 10:30:00,48.41,48.42,48.38,48.41,39000.0,45.4441,45.4535,45.4159,45.4441,39000.0
2013-02-12 11:00:00,48.41,48.41,48.35,48.4,25600.0,45.4441,45.4441,45.3878,45.4347,25600.0
2013-02-12 11:30:00,48.4,48.41,48.35,48.41,25800.0,45.4347,45.4441,45.3878,45.4441,25800.0
2013-02-12 12:00:00,48.4,48.41,48.35,48.4,30800.0,45.4347,45.4441,45.3878,45.4347,30800.0
2013-02-12 12:30:00,48.4,48.41,48.38,48.38,28400.0,45.4347,45.4441,45.4159,45.4159,28400.0
2013-02-12 13:00:00,48.38,48.4,48.34,48.39,17000.0,45.4159,45.4347,45.3784,45.4253,17000.0
2013-02-12 13:30:00,48.4,48.41,48.37,48.38,27400.0,45.4347,45.4441,45.4065,45.4159,27400.0
2013-02-12 14:00:00,48.37,48.41,48.35,48.38,14000.0,45.4065,45.4441,45.3878,45.4159,14000.0
2013-02-12 14:30:00,48.38,48.4,48.35,48.35,31200.0,45.4159,45.4347,45.3878,45.3878,31200.0
2013-02-12 15:00:00,48.35,48.4,48.33,48.4,35600.0,45.3878,45.4347,45.369,45.4347,35600.0
2013-02-12 15:30:00,48.4,48.4,48.3,48.39,105400.0,45.4347,45.4347,45.3408,45.4253,105400.0
2013-02-13 09:30:00,48.36,48.7,48.36,48.55,29000.0,45.4206,45.7399,45.4206,45.599,29000.0
2013-02-13 10:00:00,48.56,48.62,48.5,48.52,32600.0,45.6084,45.6648,45.5521,45.5708,32600.0
2013-02-13 10:30:00,48.55,48.55,48.5,48.52,19600.0,45.599,45.599,45.5521,45.5708,19600.0
2013-02-13 11:00:00,48.52,48.56,48.39,48.49,13600.0,45.5708,45.6084,45.4487,45.5427,13600.0
2013-02-13 11:30:00,48.49,48.51,48.45,48.49,11800.0,45.5427,45.5614,45.5051,45.5427,11800.0
2013-02-13 12:00:00,48.49,48.53,48.45,48.45,10600.0,45.5427,45.5802,45.5051,45.5051,10600.0
2013-02-13 12:30:00,48.48,48.49,48.41,48.41,24600.0,45.5333,45.5427,45.4675,45.4675,24600.0
2013-02-13 13:00:00,48.44,48.49,48.44,48.46,17200.0,45.4957,45.5427,45.4957,45.5145,17200.0
2013-02-13 13:30:00,48.45,48.47,48.43,48.45,43000.0,45.5051,45.5239,45.4863,45.5051,43000.0
2013-02-13 14:00:00,48.45,48.49,48.42,48.45,62400.0,45.5051,45.5427,45.4769,45.5051,62400.0
2013-02-13 14:30:00,48.44,48.49,48.43,48.48,31400.0,45.4957,45.5427,45.4863,45.5333,31400.0
2013-02-13 15:00:00,48.49,48.49,48.44,48.45,81400.0,45.5427,45.5427,45.4957,45.5051,81400.0
2013-02-13 15:30:00,48.47,48.48,48.44,48.48,233400.0,45.5239,45.5333,45.4957,45.5333,233400.0
2013-02-14 09:30:00,48.34,48.43,48.24,48.29,41400.0,45.4018,45.4863,45.3079,45.3548,41400.0
2013-02-14 10:00:00,48.31,48.35,48.27,48.33,21200.0,45.3736,45.4112,45.336,45.3924,21200.0
2013-02-14 10:30:00,48.33,48.34,48.3,48.32,29600.0,45.3924,45.4018,45.3642,45.383,29600.0
2013-02-14 11:00:00,48.33,48.34,48.29,48.33,15600.0,45.3924,45.4018,45.3548,45.3924,15600.0
2013-02-14 11:30:00,48.32,48.33,48.26,48.31,9400.0,45.383,45.3924,45.3266,45.3736,9400.0
2013-02-14 12:00:00,48.3,48.33,48.29,48.31,26000.0,45.3642,45.3924,45.3548,45.3736,26000.0
2013-02-14 12:30:00,48.29,48.34,48.29,48.34,22600.0,45.3548,45.4018,45.3548,45.4018,22600.0
2013-02-14 13:00:00,48.36,48.38,48.33,48.34,12000.0,45.4206,45.4393,45.3924,45.4018,12000.0
2013-02-14 13:30:00,48.35,48.37,48.33,48.35,17000.0,45.4112,45.43,45.3924,45.4112,17000.0
2013-02-14 14:00:00,48.34,48.37,48.32,48.36,13600.0,45.4018,45.43,45.383,45.4206,13600.0
2013-02-14 14:30:00,48.35,48.39,48.33,48.39,7600.0,45.4112,45.4487,45.3924,45.4487,7600.0
2013-02-14 15:00:00,48.4,48.48,48.4,48.45,33600.0,45.4581,45.5333,45.4581,45.5051,33600.0
2013-02-14 15:30:00,48.44,48.44,48.28,48.33,56000.0,45.4957,45.4957,45.3454,45.3924,56000.0
2013-02-15 09:30:00,48.24,48.65,48.22,48.35,188800.0,45.3079,45.6929,45.2891,45.4112,188800.0
2013-02-15 10:00:00,48.36,48.45,48.27,48.29,67800.0,45.4206,45.5051,45.336,45.3548,67800.0
2013-02-15 10:30:00,48.35,48.35,48.2,48.23,115800.0,45.4112,45.4112,45.2703,45.2985,115800.0
2013-02-15 11:00:00,48.22,48.27,48.2,48.22,74400.0,45.2891,45.336,45.2703,45.2891,74400.0
2013-02-15 11:30:00,48.23,48.35,48.2,48.23,71600.0,45.2985,45.4112,45.2703,45.2985,71600.0
2013-02-15 12:00:00,48.23,48.25,48.19,48.22,104400.0,45.2985,45.3173,45.2609,45.2891,104400.0
2013-02-15 12:30:00,48.22,48.24,48.2,48.21,50600.0,45.2891,45.3079,45.2703,45.2797,50600.0
2013-02-15 13:00:00,48.23,48.32,48.2,48.24,170200.0,45.2985,45.383,45.2703,45.3079,170200.0
2013-02-15 13:30:00,48.23,48.25,48.13,48.13,69800.0,45.2985,45.3173,45.2045,45.2045,69800.0
2013-02-15 14:00:00,48.13,48.18,47.93,47.93,71800.0,45.2045,45.2515,45.0167,45.0167,71800.0
2013-02-15 14:30:00,47.95,47.99,47.68,47.68,108200.0,45.0355,45.0731,44.7819,44.7819,108200.0
2013-02-15 15:00:00,47.68,47.73,47.58,47.62,248400.0,44.7819,44.8289,44.688,44.7255,248400.0
2013-02-15 15:30:00,47.63,47.84,47.6,47.75,308800.0,44.7349,44.9322,44.7068,44.8476,308800.0
2013-02-19 09:30:00,48.01,49.35,48.01,49.09,95200.0,45.0918,46.3504,45.0918,46.1062,95200.0
2013-02-19 10:00:00,49.09,49.48,49.05,49.4,50800.0,46.1062,46.4725,46.0686,46.3974,50800.0
2013-02-19 10:30:00,49.43,49.49,48.93,49.23,64000.0,46.4255,46.4819,45.9559,46.2377,64000.0
2013-02-19 11:00:00,49.24,49.26,48.77,48.82,45600.0,46.2471,46.2659,45.8056,45.8526,45600.0
2013-02-19 11:30:00,48.8,49.09,48.8,49.08,27600.0,45.8338,46.1062,45.8338,46.0968,27600.0
2013-02-19 12:00:00,49.07,49.07,48.68,48.68,41000.0,46.0874,46.0874,45.7211,45.7211,41000.0
2013-02-19 12:30:00,48.66,48.83,48.66,48.8,22400.0,45.7023,45.862,45.7023,45.8338,22400.0
2013-02-19 13:00:00,48.8,49.12,48.77,49.05,32000.0,45.8338,46.1344,45.8056,46.0686,32000.0
2013-02-19 13:30:00,49.08,49.37,49.07,49.33,37600.0,46.0968,46.3692,46.0874,46.3316,37600.0
2013-02-19 14:00:00,49.31,49.44,49.27,49.41,29200.0,46.3128,46.4349,46.2753,46.4067,29200.0
2013-02-19 14:30:00,49.4,49.6,49.38,49.58,45200.0,46.3974,46.5852,46.3786,46.5664,45200.0
2013-02-19 15:00:00,49.58,49.8,49.58,49.68,62400.0,46.5664,46.773,46.5664,46.6603,62400.0
2013-02-19 15:30:00,49.67,49.82,49.57,49.74,144000.0,46.6509,46.7918,46.557,46.7167,144000.0
2013-02-20 09:30:00,49.58,49.76,49.28,49.46,34000.0,46.5664,46.7355,46.2846,46.4537,34000.0
2013-02-20 10:00:00,49.43,49.49,49.3,49.34,13000.0,46.4255,46.4819,46.3034,46.341,13000.0
2013-02-20 10:30:00,49.32,49.48,49.3,49.45,43400.0,46.3222,46.4725,46.3034,46.4443,43400.0
2013-02-20 11:00:00,49.45,49.45,49.25,49.3,28600.0,46.4443,46.4443,46.2565,46.3034,28600.0
2013-02-20 11:30:00,49.3,49.3,49.07,49.09,13600.0,46.3034,46.3034,46.0874,46.1062,13600.0
2013-02-20 12:00:00,49.09,49.3,49.09,49.22,20000.0,46.1062,46.3034,46.1062,46.2283,20000.0
2013-02-20 12:30:00,49.2,49.27,49.17,49.24,14000.0,46.2095,46.2753,46.1813,46.2471,14000.0
2013-02-20 13:00:00,49.26,49.3,49.19,49.27,7200.0,46.2659,46.3034,46.2001,46.2753,7200.0
2013-02-20 13:30:00,49.27,49.27,49.19,49.25,16000.0,46.2753,46.2753,46.2001,46.2565,16000.0
2013-02-20 14:00:00,49.23,49.31,49.15,49.24,20200.0,46.2377,46.3128,46.1625,46.2471,20200.0
2013-02-20 14:30:00,49.27,49.3,49.06,49.12,33600.0,46.2753,46.3034,46.078,46.1344,33600.0
2013-02-20 15:00:00,49.1,49.1,48.97,49.0,29400.0,46.1156,46.1156,45.9935,46.0217,29400.0
2013-02-20 15:30:00,49.02,49.02,48.77,48.77,78400.0,46.0404,46.0404,45.8056,45.8056,78400.0
2013-02-21 09:30:00,48.66,48.66,48.13,48.17,43000.0,45.7023,45.7023,45.2045,45.2421,43000.0
2013-02-21 10:00:00,48.13,48.24,48.1,48.22,19000.0,45.2045,45.3079,45.1764,45.2891,19000.0
2013-02-21 10:30:00,48.22,48.33,48.16,48.32,22000.0,45.2891,45.3924,45.2327,45.383,22000.0
2013-02-21 11:00:00,48.29,48.32,48.17,48.28,17600.0,45.3548,45.383,45.2421,45.3454,17600.0
2013-02-21 11:30:00,48.31,48.36,48.24,48.29,21600.0,45.3736,45.4206,45.3079,45.3548,21600.0
2013-02-21 12:00:00,48.29,48.29,48.13,48.17,21400.0,45.3548,45.3548,45.2045,45.2421,21400.0
2013-02-21 12:30:00,48.14,48.16,48.06,48.15,18600.0,45.2139,45.2327,45.1388,45.2233,18600.0
2013-02-21 13:00:00,48.18,48.27,48.18,48.23,20000.0,45.2515,45.336,45.2515,45.2985,20000.0
2013-02-21 13:30:00,48.26,48.27,48.18,48.25,28800.0,45.3266,45.336,45.2515,45.3173,28800.0
2013-02-21 14:00:00,48.26,48.26,48.08,48.15,19000.0,45.3266,45.3266,45.1576,45.2233,19000.0
2013-02-21 14:30:00,48.16,48.27,48.14,48.25,28600.0,45.2327,45.336,45.2139,45.3173,28600.0
2013-02-21 15:00:00,48.26,48.43,48.24,48.42,42400.0,45.3266,45.4863,45.3079,45.4769,42400.0
2013-02-21 15:30:00,48.44,48.47,48.24,48.25,97000.0,45.4957,45.5239,45.3079,45.3173,97000.0
2013-02-22 09:30:00,48.58,49.1,48.58,48.79,83400.0,45.6272,46.1156,45.6272,45.8244,83400.0
2013-02-22 10:00:00,48.77,48.87,48.72,48.74,101800.0,45.8056,45.8996,45.7587,45.7775,101800.0
2013-02-22 10:30:00,48.73,48.77,48.63,48.75,35400.0,45.7681,45.8056,45.6742,45.7869,35400.0
2013-02-22 11:00:00,48.75,48.83,48.63,48.66,23800.0,45.7869,45.862,45.6742,45.7023,23800.0
2013-02-22 11:30:00,48.69,48.73,48.6,48.65,33200.0,45.7305,45.7681,45.646,45.6929,33200.0
2013-02-22 12:00:00,48.69,48.76,48.63,48.68,38400.0,45.7305,45.7963,45.6742,45.7211,38400.0
2013-02-22 12:30:00,48.67,48.83,48.66,48.79,43200.0,45.7117,45.862,45.7023,45.8244,43200.0
2013-02-22 13:00:00,48.83,48.85,48.78,48.82,15000.0,45.862,45.8808,45.815,45.8526,15000.0
2013-02-22 13:30:00,48.81,48.93,48.77,48.83,24800.0,45.8432,45.9559,45.8056,45.862,24800.0
2013-02-22 14:00:00,48.8,48.82,48.74,48.77,33200.0,45.8338,45.8526,45.7775,45.8056,33200.0
2013-02-22 14:30:00,48.75,48.75,48.63,48.71,24200.0,45.7869,45.7869,45.6742,45.7493,24200.0
2013-02-22 15:00:00,48.69,48.81,48.69,48.74,31200.0,45.7305,45.8432,45.7305,45.7775,31200.0
2013-02-22 15:30:00,48.75,48.88,48.74,48.88,44600.0,45.7869,45.909,45.7775,45.909,44600.0
2013-02-25 09:30:00,49.13,49.51,49.13,49.46,53200.0,46.1438,46.5007,46.1438,46.4537,53200.0
2013-02-25 10:00:00,49.5,49.58,49.44,49.46,52000.0,46.4913,46.5664,46.4349,46.4537,52000.0
2013-02-25 10:30:00,49.43,49.52,49.37,49.52,41600.0,46.4255,46.5101,46.3692,46.5101,41600.0
2013-02-25 11:00:00,49.51,49.51,49.42,49.45,33600.0,46.5007,46.5007,46.4161,46.4443,33600.0
2013-02-25 11:30:00,49.48,49.52,49.38,49.4,67000.0,46.4725,46.5101,46.3786,46.3974,67000.0
2013-02-25 12:00:00,49.41,49.41,49.21,49.21,77000.0,46.4067,46.4067,46.2189,46.2189,77000.0
2013-02-25 12:30:00,49.2,49.23,49.07,49.13,50400.0,46.2095,46.2377,46.0874,46.1438,50400.0
2013-02-25 13:00:00,49.12,49.17,49.08,49.12,58200.0,46.1344,46.1813,46.0968,46.1344,58200.0
2013-02-25 13:30:00,49.1,49.11,48.88,48.91,59600.0,46.1156,46.125,45.909,45.9371,59600.0
2013-02-25 14:00:00,48.92,49.01,48.84,48.92,32800.0,45.9465,46.0311,45.8714,45.9465,32800.0
2013-02-25 14:30:00,48.97,48.98,48.82,48.85,28600.0,45.9935,46.0029,45.8526,45.8808,28600.0
2013-02-25 15:00:00,48.85,48.89,48.76,48.77,104000.0,45.8808,45.9184,45.7963,45.8056,104000.0
2013-02-25 15:30:00,48.77,48.77,48.27,48.36,215400.0,45.8056,45.8056,45.336,45.4206,215400.0
2013-02-26 09:30:00,48.58,48.65,47.91,48.13,83200.0,45.6272,45.6929,44.9979,45.2045,83200.0
2013-02-26 10:00:00,48.15,48.77,48.1,48.17,75800.0,45.2233,45.8056,45.1764,45.2421,75800.0
2013-02-26 10:30:00,48.06,48.43,48.05,48.4,41800.0,45.1388,45.4863,45.1294,45.4581,41800.0
2013-02-26 11:00:00,48.41,48.57,48.35,48.4,64000.0,45.4675,45.6178,45.4112,45.4581,64000.0
2013-02-26 11:30:00,48.43,48.58,48.31,48.42,46000.0,45.4863,45.6272,45.3736,45.4769,46000.0
2013-02-26 12:00:00,48.41,48.49,48.34,48.49,38600.0,45.4675,45.5427,45.4018,45.5427,38600.0
2013-02-26 12:30:00,48.48,48.49,48.4,48.41,35200.0,45.5333,45.5427,45.4581,45.4675,35200.0
2013-02-26 13:00:00,48.4,48.48,48.34,48.38,25800.0,45.4581,45.5333,45.4018,45.4393,25800.0
2013-02-26 13:30:00,48.38,48.49,48.35,48.44,13000.0,45.4393,45.5427,45.4112,45.4957,13000.0
2013-02-26 14:00:00,48.4,48.55,48.4,48.53,29800.0,45.4581,45.599,45.4581,45.5802,29800.0
2013-02-26 14:30:00,48.55,48.59,48.43,48.47,40200.0,45.599,45.6366,45.4863,45.5239,40200.0
2013-02-26 15:00:00,48.44,48.52,48.36,48.52,47400.0,45.4957,45.5708,45.4206,45.5708,47400.0
2013-02-26 15:30:00,48.52,48.59,48.42,48.51,82800.0,45.5708,45.6366,45.4769,45.5614,82800.0
2013-02-27 09:30:00,48.44,49.0,48.44,48.94,21400.0,45.4957,46.0217,45.4957,45.9653,21400.0
2013-02-27 10:00:00,48.94,49.35,48.94,49.34,21800.0,45.9653,46.3504,45.9653,46.341,21800.0
2013-02-27 10:30:00,49.35,49.56,49.19,49.23,26800.0,46.3504,46.5476,46.2001,46.2377,26800.0
2013-02-27 11:00:00,49.13,49.27,49.11,49.2,39600.0,46.1438,46.2753,46.125,46.2095,39600.0
2013-02-27 11:30:00,49.18,49.22,49.08,49.11,54000.0,46.1907,46.2283,46.0968,46.125,54000.0
2013-02-27 12:00:00,49.08,49.13,49.02,49.02,31600.0,46.0968,46.1438,46.0404,46.0404,31600.0
2013-02-27 12:30:00,49.03,49.07,48.96,48.99,20000.0,46.0498,46.0874,45.9841,46.0123,20000.0
2013-02-27 13:00:00,48.99,49.05,48.94,49.01,41600.0,46.0123,46.0686,45.9653,46.0311,41600.0
2013-02-27 13:30:00,48.98,49.02,48.95,49.0,33800.0,46.0029,46.0404,45.9747,46.0217,33800.0
2013-02-27 14:00:00,48.99,49.04,48.93,49.04,30800.0,46.0123,46.0592,45.9559,46.0592,30800.0
2013-02-27 14:30:00,49.02,49.06,48.97,49.01,35800.0,46.0404,46.078,45.9935,46.0311,35800.0
2013-02-27 15:00:00,49.01,49.05,48.91,48.97,78600.0,46.0311,46.0686,45.9371,45.9935,78600.0
2013-02-27 15:30:00,48.97,49.02,48.87,48.88,88800.0,45.9935,46.0404,45.8996,45.909,88800.0
2013-02-28 09:30:00,48.77,49.1,48.77,49.01,39600.0,45.8056,46.1156,45.8056,46.0311,39600.0
2013-02-28 10:00:00,49.02,49.15,48.99,49.05,22800.0,46.0404,46.1625,46.0123,46.0686,22800.0
2013-02-28 10:30:00,49.08,49.09,48.85,48.9,13800.0,46.0968,46.1062,45.8808,45.9277,13800.0
2013-02-28 11:00:00,48.9,49.12,48.9,49.1,36000.0,45.9277,46.1344,45.9277,46.1156,36000.0
2013-02-28 11:30:00,49.12,49.13,49.03,49.1,39800.0,46.1344,46.1438,46.0498,46.1156,39800.0
2013-02-28 12:00:00,49.1,49.19,49.09,49.13,32200.0,46.1156,46.2001,46.1062,46.1438,32200.0
2013-02-28 12:30:00,49.13,49.23,49.13,49.13,32200.0,46.1438,46.2377,46.1438,46.1438,32200.0
2013-02-28 13:00:00,49.16,49.22,49.11,49.22,29200.0,46.1719,46.2283,46.125,46.2283,29200.0
2013-02-28 13:30:00,49.22,49.22,49.14,49.2,33200.0,46.2283,46.2283,46.1532,46.2095,33200.0
2013-02-28 14:00:00,49.19,49.31,49.19,49.26,38800.0,46.2001,46.3128,46.2001,46.2659,38800.0
2013-02-28 14:30:00,49.27,49.3,49.21,49.21,44600.0,46.2753,46.3034,46.2189,46.2189,44600.0
2013-02-28 15:00:00,49.21,49.23,49.01,49.02,83200.0,46.2189,46.2377,46.0311,46.0404,83200.0
2013-02-28 15:30:00,49.02,49.07,48.88,48.9,142000.0,46.0404,46.0874,45.909,45.9277,142000.0
2013-03-01 09:30:00,48.77,48.91,48.11,48.51,51800.0,45.8056,45.9371,45.1858,45.5614,51800.0
2013-03-01 10:00:00,48.57,48.92,48.37,48.5,37800.0,45.6178,45.9465,45.43,45.5521,37800.0
2013-03-01 10:30:00,48.52,48.8,48.52,48.68,22400.0,45.5708,45.8338,45.5708,45.7211,22400.0
2013-03-01 11:00:00,48.69,48.77,48.57,48.62,30400.0,45.7305,45.8056,45.6178,45.6648,30400.0
2013-03-01 11:30:00,48.61,48.72,48.44,48.71,25200.0,45.6554,45.7587,45.4957,45.7493,25200.0
2013-03-01 12:00:00,48.73,49.0,48.73,48.93,22600.0,45.7681,46.0217,45.7681,45.9559,22600.0
2013-03-01 12:30:00,48.96,48.96,48.85,48.92,14800.0,45.9841,45.9841,45.8808,45.9465,14800.0
2013-03-01 13:00:00,48.9,48.92,48.69,48.85,28600.0,45.9277,45.9465,45.7305,45.8808,28600.0
2013-03-01 13:30:00,48.85,48.85,48.69,48.71,16800.0,45.8808,45.8808,45.7305,45.7493,16800.0
2013-03-01 14:00:00,48.8,49.09,48.77,48.94,31600.0,45.8338,46.1062,45.8056,45.9653,31600.0
2013-03-01 14:30:00,48.98,49.0,48.72,48.77,45800.0,46.0029,46.0217,45.7587,45.8056,45800.0
2013-03-01 15:00:00,48.79,48.82,48.67,48.73,56000.0,45.8244,45.8526,45.7117,45.7681,56000.0
2013-03-01 15:30:00,48.73,48.99,48.73,48.85,135800.0,45.7681,46.0123,45.7681,45.8808,135800.0
2013-03-04 09:30:00,48.86,49.18,48.56,49.18,50000.0,45.8902,46.1907,45.6084,46.1907,50000.0
2013-03-04 10:00:00,49.15,49.31,48.93,49.09,31400.0,46.1625,46.3128,45.9559,46.1062,31400.0
2013-03-04 10:30:00,49.1,49.16,48.95,48.96,20600.0,46.1156,46.1719,45.9747,45.9841,20600.0
2013-03-04 11:00:00,48.97,49.01,48.84,48.96,26200.0,45.9935,46.0311,45.8714,45.9841,26200.0
2013-03-04 11:30:00,48.96,49.0,48.88,48.96,16600.0,45.9841,46.0217,45.909,45.9841,16600.0
2013-03-04 12:00:00,48.96,48.96,48.55,48.55,9800.0,45.9841,45.9841,45.599,45.599,9800.0
2013-03-04 12:30:00,48.52,48.78,48.45,48.77,14400.0,45.5708,45.815,45.5051,45.8056,14400.0
2013-03-04 13:00:00,48.75,48.97,48.62,48.97,29800.0,45.7869,45.9935,45.6648,45.9935,29800.0
2013-03-04 13:30:00,48.99,49.06,48.94,48.99,19400.0,46.0123,46.078,45.9653,46.0123,19400.0
2013-03-04 14:00:00,48.95,48.95,48.73,48.88,15200.0,45.9747,45.9747,45.7681,45.909,15200.0
2013-03-04 14:30:00,48.91,49.13,48.84,49.12,30400.0,45.9371,46.1438,45.8714,46.1344,30400.0
2013-03-04 15:00:00,49.11,49.12,48.91,48.96,34800.0,46.125,46.1344,45.9371,45.9841,34800.0
2013-03-04 15:30:00,48.97,49.1,48.93,49.05,58400.0,45.9935,46.1156,45.9559,46.0686,58400.0
2013-03-05 09:30:00,49.28,49.59,49.22,49.34,84200.0,46.2846,46.5758,46.2283,46.341,84200.0
2013-03-05 10:00:00,49.36,49.47,49.3,49.42,70000.0,46.3598,46.4631,46.3034,46.4161,70000.0
2013-03-05 10:30:00,49.46,49.82,49.43,49.67,40800.0,46.4537,46.7918,46.4255,46.6509,40800.0
2013-03-05 11:00:00,49.67,49.68,49.52,49.6,31600.0,46.6509,46.6603,46.5101,46.5852,31600.0
2013-03-05 11:30:00,49.63,49.63,49.59,49.63,72400.0,46.6134,46.6134,46.5758,46.6134,72400.0
2013-03-05 12:00:00,49.63,49.63,49.56,49.59,28400.0,46.6134,46.6134,46.5476,46.5758,28400.0
2013-03-05 12:30:00,49.6,49.63,49.54,49.62,25600.0,46.5852,46.6134,46.5288,46.604,25600.0
2013-03-05 13:00:00,49.55,49.61,49.52,49.58,15400.0,46.5382,46.5946,46.5101,46.5664,15400.0
2013-03-05 13:30:00,49.59,49.59,49.4,49.4,12400.0,46.5758,46.5758,46.3974,46.3974,12400.0
2013-03-05 14:00:00,49.43,49.6,49.43,49.59,31800.0,46.4255,46.5852,46.4255,46.5758,31800.0
2013-03-05 14:30:00,49.59,49.6,49.53,49.59,41200.0,46.5758,46.5852,46.5194,46.5758,41200.0
2013-03-05 15:00:00,49.57,49.6,49.46,49.5,59800.0,46.557,46.5852,46.4537,46.4913,59800.0
2013-03-05 15:30:00,49.52,49.6,49.47,49.59,89000.0,46.5101,46.5852,46.4631,46.5758,89000.0
2013-03-06 09:30:00,49.77,49.81,49.46,49.65,31400.0,46.7449,46.7824,46.4537,46.6322,31400.0
2013-03-06 10:00:00,49.58,49.67,49.48,49.57,21000.0,46.5664,46.6509,46.4725,46.557,21000.0
2013-03-06 10:30:00,49.54,49.54,49.24,49.24,17400.0,46.5288,46.5288,46.2471,46.2471,17400.0
2013-03-06 11:00:00,49.27,49.34,49.17,49.17,12200.0,46.2753,46.341,46.1813,46.1813,12200.0
2013-03-06 11:30:00,49.22,49.35,49.15,49.15,18800.0,46.2283,46.3504,46.1625,46.1625,18800.0
2013-03-06 12:00:00,49.13,49.13,49.02,49.09,27000.0,46.1438,46.1438,46.0404,46.1062,27000.0
2013-03-06 12:30:00,49.08,49.24,49.06,49.16,28000.0,46.0968,46.2471,46.078,46.1719,28000.0
2013-03-06 13:00:00,49.19,49.23,49.17,49.2,21600.0,46.2001,46.2377,46.1813,46.2095,21600.0
2013-03-06 13:30:00,49.2,49.32,49.19,49.27,48200.0,46.2095,46.3222,46.2001,46.2753,48200.0
2013-03-06 14:00:00,49.29,49.32,49.22,49.29,33400.0,46.294,46.3222,46.2283,46.294,33400.0
2013-03-06 14:30:00,49.3,49.3,49.24,49.28,33800.0,46.3034,46.3034,46.2471,46.2846,33800.0
2013-03-06 15:00:00,49.27,49.29,49.2,49.25,36200.0,46.2753,46.294,46.2095,46.2565,36200.0
2013-03-06 15:30:00,49.24,49.26,49.17,49.2,73000.0,46.2471,46.2659,46.1813,46.2095,73000.0
2013-03-07 09:30:00,49.24,49.24,49.03,49.13,23400.0,46.2471,46.2471,46.0498,46.1438,23400.0
2013-03-07 10:00:00,49.17,49.2,49.0,49.15,25200.0,46.1813,46.2095,46.0217,46.1625,25200.0
2013-03-07 10:30:00,49.18,49.24,48.95,48.98,30600.0,46.1907,46.2471,45.9747,46.0029,30600.0
2013-03-07 11:00:00,48.99,49.07,48.97,48.98,16200.0,46.0123,46.0874,45.9935,46.0029,16200.0
2013-03-07 11:30:00,48.99,49.05,48.94,48.95,14800.0,46.0123,46.0686,45.9653,45.9747,14800.0
2013-03-07 12:00:00,48.96,49.02,48.96,49.0,11400.0,45.9841,46.0404,45.9841,46.0217,11400.0
2013-03-07 12:30:00,49.02,49.02,48.94,49.01,12600.0,46.0404,46.0404,45.9653,46.0311,12600.0
2013-03-07 13:00:00,49.02,49.04,48.94,48.95,10000.0,46.0404,46.0592,45.9653,45.9747,10000.0
2013-03-07 13:30:00,48.94,49.05,48.91,49.03,14600.0,45.9653,46.0686,45.9371,46.0498,14600.0
2013-03-07 14:00:00,49.02,49.05,48.9,48.99,15600.0,46.0404,46.0686,45.9277,46.0123,15600.0
2013-03-07 14:30:00,48.99,49.04,48.97,49.01,17200.0,46.0123,46.0592,45.9935,46.0311,17200.0
2013-03-07 15:00:00,49.01,49.08,48.98,49.02,54400.0,46.0311,46.0968,46.0029,46.0404,54400.0
2013-03-07 15:30:00,49.05,49.08,48.99,49.05,87800.0,46.0686,46.0968,46.0123,46.0686,87800.0
2013-03-08 09:30:00,49.34,49.39,49.13,49.24,28600.0,46.341,46.388,46.1438,46.2471,28600.0
2013-03-08 10:00:00,49.27,49.27,49.06,49.19,12800.0,46.2753,46.2753,46.078,46.2001,12800.0
2013-03-08 10:30:00,49.17,49.25,49.15,49.21,22800.0,46.1813,46.2565,46.1625,46.2189,22800.0
2013-03-08 11:00:00,49.23,49.27,49.17,49.18,30200.0,46.2377,46.2753,46.1813,46.1907,30200.0
2013-03-08 11:30:00,49.23,49.24,49.2,49.24,14800.0,46.2377,46.2471,46.2095,46.2471,14800.0
2013-03-08 12:00:00,49.24,49.24,49.13,49.18,25400.0,46.2471,46.2471,46.1438,46.1907,25400.0
2013-03-08 12:30:00,49.17,49.19,49.13,49.16,16000.0,46.1813,46.2001,46.1438,46.1719,16000.0
2013-03-08 13:00:00,49.15,49.18,49.12,49.13,15800.0,46.1625,46.1907,46.1344,46.1438,15800.0
2013-03-08 13:30:00,49.19,49.21,49.17,49.19,14000.0,46.2001,46.2189,46.1813,46.2001,14000.0
2013-03-08 14:00:00,49.2,49.21,49.16,49.17,21800.0,46.2095,46.2189,46.1719,46.1813,21800.0
2013-03-08 14:30:00,49.19,49.21,49.17,49.18,23400.0,46.2001,46.2189,46.1813,46.1907,23400.0
2013-03-08 15:00:00,49.2,49.21,49.18,49.2,50800.0,46.2095,46.2189,46.1907,46.2095,50800.0
2013-03-08 15:30:00,49.2,49.24,49.19,49.22,83200.0,46.2095,46.2471,46.2001,46.2283,83200.0
2013-03-11 09:30:00,49.23,49.25,49.07,49.09,55000.0,46.2377,46.2565,46.0874,46.1062,55000.0
2013-03-11 10:00:00,49.1,49.1,48.9,48.92,54000.0,46.1156,46.1156,45.9277,45.9465,54000.0
2013-03-11 10:30:00,48.92,49.1,48.92,48.97,40800.0,45.9465,46.1156,45.9465,45.9935,40800.0
2013-03-11 11:00:00,48.95,49.12,48.92,49.06,32800.0,45.9747,46.1344,45.9465,46.078,32800.0
2013-03-11 11:30:00,49.08,49.08,48.85,48.89,33000.0,46.0968,46.0968,45.8808,45.9184,33000.0
2013-03-11 12:00:00,48.89,49.04,48.89,48.97,44600.0,45.9184,46.0592,45.9184,45.9935,44600.0
2013-03-11 12:30:00,48.93,48.93,48.82,48.84,26400.0,45.9559,45.9559,45.8526,45.8714,26400.0
2013-03-11 13:00:00,48.84,49.02,48.82,48.98,30200.0,45.8714,46.0404,45.8526,46.0029,30200.0
2013-03-11 13:30:00,48.97,49.05,48.94,49.0,41200.0,45.9935,46.0686,45.9653,46.0217,41200.0
2013-03-11 14:00:00,48.99,49.07,48.99,49.06,39200.0,46.0123,46.0874,46.0123,46.078,39200.0
2013-03-11 14:30:00,49.08,49.16,49.04,49.13,48200.0,46.0968,46.1719,46.0592,46.1438,48200.0
2013-03-11 15:00:00,49.14,49.24,49.07,49.18,67000.0,46.1532,46.2471,46.0874,46.1907,67000.0
2013-03-11 15:30:00,49.18,49.2,49.12,49.2,94200.0,46.1907,46.2095,46.1344,46.2095,94200.0
2013-03-12 09:30:00,49.17,49.33,49.15,49.32,23200.0,46.1813,46.3316,46.1625,46.3222,23200.0
2013-03-12 10:00:00,49.39,49.44,49.3,49.33,18800.0,46.388,46.4349,46.3034,46.3316,18800.0
2013-03-12 10:30:00,49.34,49.35,49.16,49.23,15800.0,46.341,46.3504,46.1719,46.2377,15800.0
2013-03-12 11:00:00,49.2,49.27,49.06,49.09,16000.0,46.2095,46.2753,46.078,46.1062,16000.0
2013-03-12 11:30:00,49.07,49.24,49.02,49.24,8400.0,46.0874,46.2471,46.0404,46.2471,8400.0
2013-03-12 12:00:00,49.23,49.3,49.18,49.24,22600.0,46.2377,46.3034,46.1907,46.2471,22600.0
2013-03-12 12:30:00,49.27,49.3,49.22,49.3,23200.0,46.2753,46.3034,46.2283,46.3034,23200.0
2013-03-12 13:00:00,49.31,49.35,49.22,49.33,11200.0,46.3128,46.3504,46.2283,46.3316,11200.0
2013-03-12 13:30:00,49.33,49.35,49.27,49.32,22200.0,46.3316,46.3504,46.2753,46.3222,22200.0
2013-03-12 14:00:00,49.32,49.34,49.21,49.34,13400.0,46.3222,46.341,46.2189,46.341,13400.0
2013-03-12 14:30:00,49.34,49.42,49.33,49.37,45600.0,46.341,46.4161,46.3316,46.3692,45600.0
2013-03-12 15:00:00,49.38,49.43,49.34,49.35,42800.0,46.3786,46.4255,46.341,46.3504,42800.0
2013-03-12 15:30:00,49.35,49.39,49.31,49.35,64800.0,46.3504,46.388,46.3128,46.3504,64800.0
2013-03-13 09:30:00,49.35,49.38,49.2,49.37,26200.0,46.3504,46.3786,46.2095,46.3692,26200.0
2013-03-13 10:00:00,49.35,49.52,49.31,49.49,16400.0,46.3504,46.5101,46.3128,46.4819,16400.0
2013-03-13 10:30:00,49.44,49.51,49.44,49.51,7600.0,46.4349,46.5007,46.4349,46.5007,7600.0
2013-03-13 11:00:00,49.51,49.57,49.46,49.54,22000.0,46.5007,46.557,46.4537,46.5288,22000.0
2013-03-13 11:30:00,49.51,49.52,49.34,49.35,26200.0,46.5007,46.5101,46.341,46.3504,26200.0
2013-03-13 12:00:00,49.35,49.51,49.32,49.49,17800.0,46.3504,46.5007,46.3222,46.4819,17800.0
2013-03-13 12:30:00,49.46,49.61,49.46,49.58,23600.0,46.4537,46.5946,46.4537,46.5664,23600.0
2013-03-13 13:00:00,49.59,49.62,49.48,49.51,20600.0,46.5758,46.604,46.4725,46.5007,20600.0
2013-03-13 13:30:00,49.5,49.65,49.5,49.65,13000.0,46.4913,46.6322,46.4913,46.6322,13000.0
2013-03-13 14:00:00,49.64,49.75,49.64,49.74,34800.0,46.6228,46.7261,46.6228,46.7167,34800.0
2013-03-13 14:30:00,49.74,49.75,49.69,49.7,8800.0,46.7167,46.7261,46.6697,46.6791,8800.0
2013-03-13 15:00:00,49.7,49.71,49.6,49.7,27400.0,46.6791,46.6885,46.5852,46.6791,27400.0
2013-03-13 15:30:00,49.71,49.76,49.66,49.7,46400.0,46.6885,46.7355,46.6415,46.6791,46400.0
2013-03-14 09:30:00,49.72,49.97,49.72,49.96,15800.0,46.6979,46.9327,46.6979,46.9233,15800.0
2013-03-14 10:00:00,49.93,49.95,49.84,49.91,14600.0,46.8951,46.9139,46.8106,46.8764,14600.0
2013-03-14 10:30:00,49.88,49.96,49.87,49.94,7800.0,46.8482,46.9233,46.8388,46.9045,7800.0
2013-03-14 11:00:00,49.95,50.06,49.93,50.06,19200.0,46.9139,47.0172,46.8951,47.0172,19200.0
2013-03-14 11:30:00,50.04,50.21,50.02,50.19,20600.0,46.9985,47.1581,46.9797,47.1393,20600.0
2013-03-14 12:00:00,50.18,50.23,50.15,50.16,12600.0,47.1299,47.1769,47.1018,47.1112,12600.0
2013-03-14 12:30:00,50.18,50.27,50.15,50.27,21200.0,47.1299,47.2145,47.1018,47.2145,21200.0
2013-03-14 13:00:00,50.25,50.39,50.24,50.24,32400.0,47.1957,47.3272,47.1863,47.1863,32400.0
2013-03-14 13:30:00,50.22,50.24,50.07,50.09,27800.0,47.1675,47.1863,47.0266,47.0454,27800.0
2013-03-14 14:00:00,50.1,50.21,50.09,50.19,11400.0,47.0548,47.1581,47.0454,47.1393,11400.0
2013-03-14 14:30:00,50.17,50.23,50.16,50.23,14400.0,47.1205,47.1769,47.1112,47.1769,14400.0
2013-03-14 15:00:00,50.23,50.23,50.11,50.18,40800.0,47.1769,47.1769,47.0642,47.1299,40800.0
2013-03-14 15:30:00,50.18,50.27,50.11,50.18,119400.0,47.1299,47.2145,47.0642,47.1299,119400.0
2013-03-15 09:30:00,50.0,50.11,49.74,49.77,151800.0,46.9609,47.0642,46.7167,46.7449,151800.0
2013-03-15 10:00:00,49.74,49.81,49.42,49.43,32600.0,46.7167,46.7824,46.4161,46.4255,32600.0
2013-03-15 10:30:00,49.45,49.56,49.42,49.53,11600.0,46.4443,46.5476,46.4161,46.5194,11600.0
2013-03-15 11:00:00,49.53,49.79,49.52,49.76,17400.0,46.5194,46.7636,46.5101,46.7355,17400.0
2013-03-15 11:30:00,49.71,49.79,49.6,49.64,19600.0,46.6885,46.7636,46.5852,46.6228,19600.0
2013-03-15 12:00:00,49.63,49.7,49.59,49.68,9200.0,46.6134,46.6791,46.5758,46.6603,9200.0
2013-03-15 12:30:00,49.66,49.72,49.63,49.71,7600.0,46.6415,46.6979,46.6134,46.6885,7600.0
2013-03-15 13:00:00,49.71,49.74,49.66,49.74,12800.0,46.6885,46.7167,46.6415,46.7167,12800.0
2013-03-15 13:30:00,49.74,49.8,49.7,49.77,13200.0,46.7167,46.773,46.6791,46.7449,13200.0
2013-03-15 14:00:00,49.76,49.77,49.67,49.67,14000.0,46.7355,46.7449,46.6509,46.6509,14000.0
2013-03-15 14:30:00,49.68,49.74,49.62,49.68,31400.0,46.6603,46.7167,46.604,46.6603,31400.0
2013-03-15 15:00:00,49.68,49.76,49.65,49.74,27800.0,46.6603,46.7355,46.6322,46.7167,27800.0
2013-03-15 15:30:00,49.74,49.83,49.63,49.65,197000.0,46.7167,46.8012,46.6134,46.6322,197000.0
2013-03-18 09:30:00,49.24,49.66,49.09,49.62,24200.0,46.2471,46.6415,46.1062,46.604,24200.0
2013-03-18 10:00:00,49.51,49.64,49.41,49.47,15000.0,46.5007,46.6228,46.4067,46.4631,15000.0
2013-03-18 10:30:00,49.46,49.6,49.44,49.55,8200.0,46.4537,46.5852,46.4349,46.5382,8200.0
2013-03-18 11:00:00,49.51,49.74,49.51,49.74,22600.0,46.5007,46.7167,46.5007,46.7167,22600.0
2013-03-18 11:30:00,49.74,49.86,49.67,49.86,18600.0,46.7167,46.8294,46.6509,46.8294,18600.0
2013-03-18 12:00:00,49.8,49.99,49.8,49.98,31800.0,46.773,46.9515,46.773,46.9421,31800.0
2013-03-18 12:30:00,49.97,50.02,49.93,49.99,24000.0,46.9327,46.9797,46.8951,46.9515,24000.0
2013-03-18 13:00:00,49.98,50.07,49.98,50.04,21200.0,46.9421,47.0266,46.9421,46.9985,21200.0
2013-03-18 13:30:00,50.04,50.12,49.95,49.95,29000.0,46.9985,47.0736,46.9139,46.9139,29000.0
2013-03-18 14:00:00,49.99,50.18,49.99,50.17,31000.0,46.9515,47.1299,46.9515,47.1205,31000.0
2013-03-18 14:30:00,50.16,50.17,49.98,49.98,25600.0,47.1112,47.1205,46.9421,46.9421,25600.0
2013-03-18 15:00:00,49.96,50.09,49.9,49.92,46800.0,46.9233,47.0454,46.867,46.8857,46800.0
2013-03-18 15:30:00,49.94,50.18,49.82,50.01,99800.0,46.9045,47.1299,46.7918,46.9703,99800.0
2013-03-19 09:30:00,50.01,50.17,49.85,49.99,18800.0,46.9703,47.1205,46.82,46.9515,18800.0
2013-03-19 10:00:00,49.99,50.2,49.9,49.96,27800.0,46.9515,47.1487,46.867,46.9233,27800.0
2013-03-19 10:30:00,49.89,49.99,49.83,49.93,12800.0,46.8576,46.9515,46.8012,46.8951,12800.0
2013-03-19 11:00:00,49.95,50.04,49.86,50.01,14400.0,46.9139,46.9985,46.8294,46.9703,14400.0
2013-03-19 11:30:00,50.02,50.02,49.55,49.62,25200.0,46.9797,46.9797,46.5382,46.604,25200.0
2013-03-19 12:00:00,49.62,49.86,49.56,49.84,53200.0,46.604,46.8294,46.5476,46.8106,53200.0
2013-03-19 12:30:00,49.79,49.79,49.63,49.71,21000.0,46.7636,46.7636,46.6134,46.6885,21000.0
2013-03-19 13:00:00,49.74,49.74,49.47,49.58,68600.0,46.7167,46.7167,46.4631,46.5664,68600.0
2013-03-19 13:30:00,49.56,49.73,49.51,49.73,37600.0,46.5476,46.7073,46.5007,46.7073,37600.0
2013-03-19 14:00:00,49.71,49.77,49.6,49.73,27200.0,46.6885,46.7449,46.5852,46.7073,27200.0
2013-03-19 14:30:00,49.79,49.85,49.66,49.73,23200.0,46.7636,46.82,46.6415,46.7073,23200.0
2013-03-19 15:00:00,49.7,49.91,49.65,49.77,46600.0,46.6791,46.8764,46.6322,46.7449,46600.0
2013-03-19 15:30:00,49.77,49.96,49.68,49.92,78600.0,46.7449,46.9233,46.6603,46.8857,78600.0
2013-03-20 09:30:00,49.95,50.18,49.84,50.04,46400.0,46.9139,47.1299,46.8106,46.9985,46400.0
2013-03-20 10:00:00,49.98,50.08,49.88,49.99,26400.0,46.9421,47.036,46.8482,46.9515,26400.0
2013-03-20 10:30:00,49.98,50.16,49.95,50.02,49800.0,46.9421,47.1112,46.9139,46.9797,49800.0
2013-03-20 11:00:00,50.02,50.13,49.97,50.08,30200.0,46.9797,47.083,46.9327,47.036,30200.0
2013-03-20 11:30:00,50.09,50.15,49.99,50.06,40600.0,47.0454,47.1018,46.9515,47.0172,40600.0
2013-03-20 12:00:00,50.06,50.15,50.04,50.13,28200.0,47.0172,47.1018,46.9985,47.083,28200.0
2013-03-20 12:30:00,50.13,50.13,50.06,50.11,23200.0,47.083,47.083,47.0172,47.0642,23200.0
2013-03-20 13:00:00,50.09,50.09,49.99,50.04,33400.0,47.0454,47.0454,46.9515,46.9985,33400.0
2013-03-20 13:30:00,49.99,50.1,49.99,50.04,16400.0,46.9515,47.0548,46.9515,46.9985,16400.0
2013-03-20 14:00:00,50.06,50.29,50.05,50.24,32000.0,47.0172,47.2333,47.0078,47.1863,32000.0
2013-03-20 14:30:00,50.27,50.37,50.19,50.3,22000.0,47.2145,47.3084,47.1393,47.2426,22000.0
2013-03-20 15:00:00,50.29,50.39,50.22,50.33,29000.0,47.2333,47.3272,47.1675,47.2708,29000.0
2013-03-20 15:30:00,50.35,50.41,50.24,50.31,73400.0,47.2896,47.346,47.1863,47.252,73400.0
2013-03-21 09:30:00,50.16,50.54,50.16,50.51,27400.0,47.1112,47.4681,47.1112,47.4399,27400.0
2013-03-21 10:00:00,50.42,50.49,50.18,50.29,21200.0,47.3554,47.4211,47.1299,47.2333,21200.0
2013-03-21 10:30:00,50.28,50.28,49.98,50.03,24400.0,47.2239,47.2239,46.9421,46.9891,24400.0
2013-03-21 11:00:00,50.02,50.06,49.9,49.93,30400.0,46.9797,47.0172,46.867,46.8951,30400.0
2013-03-21 11:30:00,49.96,50.06,49.91,50.04,24200.0,46.9233,47.0172,46.8764,46.9985,24200.0
2013-03-21 12:00:00,50.08,50.09,50.02,50.04,13800.0,47.036,47.0454,46.9797,46.9985,13800.0
2013-03-21 12:30:00,50.04,50.13,50.02,50.02,18800.0,46.9985,47.083,46.9797,46.9797,18800.0
2013-03-21 13:00:00,49.97,50.02,49.87,49.87,18800.0,46.9327,46.9797,46.8388,46.8388,18800.0
2013-03-21 13:30:00,49.85,49.92,49.76,49.83,26000.0,46.82,46.8857,46.7355,46.8012,26000.0
2013-03-21 14:00:00,49.85,50.02,49.74,49.98,44400.0,46.82,46.9797,46.7167,46.9421,44400.0
2013-03-21 14:30:00,49.97,50.1,49.96,49.98,20800.0,46.9327,47.0548,46.9233,46.9421,20800.0
2013-03-21 15:00:00,49.99,50.08,49.85,50.01,31200.0,46.9515,47.036,46.82,46.9703,31200.0
2013-03-21 15:30:00,50.01,50.01,49.81,49.87,38000.0,46.9703,46.9703,46.7824,46.8388,38000.0
2013-03-22 09:30:00,50.02,50.19,49.95,50.05,31800.0,46.9797,47.1393,46.9139,47.0078,31800.0
2013-03-22 10:00:00,50.06,50.12,49.95,50.09,18800.0,47.0172,47.0736,46.9139,47.0454,18800.0
2013-03-22 10:30:00,50.1,50.26,50.04,50.22,50000.0,47.0548,47.2051,46.9985,47.1675,50000.0
2013-03-22 11:00:00,50.24,50.25,50.1,50.22,24400.0,47.1863,47.1957,47.0548,47.1675,24400.0
2013-03-22 11:30:00,50.21,50.24,50.02,50.07,17400.0,47.1581,47.1863,46.9797,47.0266,17400.0
2013-03-22 12:00:00,50.06,50.17,50.01,50.15,12600.0,47.0172,47.1205,46.9703,47.1018,12600.0
2013-03-22 12:30:00,50.15,50.24,50.12,50.22,12000.0,47.1018,47.1863,47.0736,47.1675,12000.0
2013-03-22 13:00:00,50.23,50.35,50.18,50.26,46400.0,47.1769,47.2896,47.1299,47.2051,46400.0
2013-03-22 13:30:00,50.22,50.24,50.15,50.21,19400.0,47.1675,47.1863,47.1018,47.1581,19400.0
2013-03-22 14:00:00,50.19,50.26,50.13,50.19,50400.0,47.1393,47.2051,47.083,47.1393,50400.0
2013-03-22 14:30:00,50.19,50.33,50.16,50.27,29200.0,47.1393,47.2708,47.1112,47.2145,29200.0
2013-03-22 15:00:00,50.25,50.4,50.23,50.28,43200.0,47.1957,47.3366,47.1769,47.2239,43200.0
2013-03-22 15:30:00,50.27,50.36,50.14,50.31,89200.0,47.2145,47.299,47.0924,47.252,89200.0
2013-03-25 09:30:00,50.39,50.46,50.2,50.31,18400.0,47.3272,47.3929,47.1487,47.252,18400.0
2013-03-25 10:00:00,50.32,50.38,50.05,50.05,8600.0,47.2614,47.3178,47.0078,47.0078,8600.0
2013-03-25 10:30:00,50.04,50.1,49.86,49.86,19400.0,46.9985,47.0548,46.8294,46.8294,19400.0
2013-03-25 11:00:00,49.85,49.94,49.7,49.79,27000.0,46.82,46.9045,46.6791,46.7636,27000.0
2013-03-25 11:30:00,49.76,49.91,49.72,49.84,30600.0,46.7355,46.8764,46.6979,46.8106,30600.0
2013-03-25 12:00:00,49.85,49.85,49.76,49.85,43200.0,46.82,46.82,46.7355,46.82,43200.0
2013-03-25 12:30:00,49.85,49.85,49.56,49.66,18200.0,46.82,46.82,46.5476,46.6415,18200.0
2013-03-25 13:00:00,49.63,49.77,49.54,49.73,20000.0,46.6134,46.7449,46.5288,46.7073,20000.0
2013-03-25 13:30:00,49.77,50.1,49.71,50.06,17400.0,46.7449,47.0548,46.6885,47.0172,17400.0
2013-03-25 14:00:00,50.03,50.08,49.9,49.9,20600.0,46.9891,47.036,46.867,46.867,20600.0
2013-03-25 14:30:00,49.93,50.09,49.85,50.02,29000.0,46.8951,47.0454,46.82,46.9797,29000.0
2013-03-25 15:00:00,50.02,50.03,49.86,49.86,41000.0,46.9797,46.9891,46.8294,46.8294,41000.0
2013-03-25 15:30:00,49.86,49.93,49.77,49.83,72200.0,46.8294,46.8951,46.7449,46.8012,72200.0
2013-03-26 09:30:00,50.16,50.43,49.87,50.37,160000.0,47.1112,47.3647,46.8388,47.3084,160000.0
2013-03-26 10:00:00,50.35,50.38,50.09,50.16,51200.0,47.2896,47.3178,47.0454,47.1112,51200.0
2013-03-26 10:30:00,50.18,50.23,49.95,49.99,21600.0,47.1299,47.1769,46.9139,46.9515,21600.0
2013-03-26 11:00:00,49.96,49.97,49.77,49.79,23200.0,46.9233,46.9327,46.7449,46.7636,23200.0
2013-03-26 11:30:00,49.77,49.93,49.76,49.84,36800.0,46.7449,46.8951,46.7355,46.8106,36800.0
2013-03-26 12:00:00,49.84,49.93,49.77,49.82,22000.0,46.8106,46.8951,46.7449,46.7918,22000.0
2013-03-26 12:30:00,49.82,49.85,49.73,49.79,33600.0,46.7918,46.82,46.7073,46.7636,33600.0
2013-03-26 13:00:00,49.82,49.92,49.81,49.86,17800.0,46.7918,46.8857,46.7824,46.8294,17800.0
2013-03-26 13:30:00,49.86,49.88,49.8,49.81,22000.0,46.8294,46.8482,46.773,46.7824,22000.0
2013-03-26 14:00:00,49.82,49.9,49.75,49.85,27200.0,46.7918,46.867,46.7261,46.82,27200.0
2013-03-26 14:30:00,49.85,49.87,49.68,49.72,59400.0,46.82,46.8388,46.6603,46.6979,59400.0
2013-03-26 15:00:00,49.72,49.89,49.72,49.75,32200.0,46.6979,46.8576,46.6979,46.7261,32200.0
2013-03-26 15:30:00,49.76,49.78,49.6,49.76,106800.0,46.7355,46.7543,46.5852,46.7355,106800.0
2013-03-27 09:30:00,49.62,49.62,49.13,49.24,27200.0,46.604,46.604,46.1438,46.2471,27200.0
2013-03-27 10:00:00,49.27,49.48,49.24,49.46,18000.0,46.2753,46.4725,46.2471,46.4537,18000.0
2013-03-27 10:30:00,49.46,49.66,49.45,49.51,12600.0,46.4537,46.6415,46.4443,46.5007,12600.0
2013-03-27 11:00:00,49.55,49.7,49.54,49.59,16800.0,46.5382,46.6791,46.5288,46.5758,16800.0
2013-03-27 11:30:00,49.58,49.74,49.57,49.71,15000.0,46.5664,46.7167,46.557,46.6885,15000.0
2013-03-27 12:00:00,49.71,49.8,49.7,49.71,12200.0,46.6885,46.773,46.6791,46.6885,12200.0
2013-03-27 12:30:00,49.67,49.78,49.65,49.77,12800.0,46.6509,46.7543,46.6322,46.7449,12800.0
2013-03-27 13:00:00,49.76,49.77,49.66,49.66,7600.0,46.7355,46.7449,46.6415,46.6415,7600.0
2013-03-27 13:30:00,49.66,49.79,49.66,49.77,18600.0,46.6415,46.7636,46.6415,46.7449,18600.0
2013-03-27 14:00:00,49.77,49.84,49.72,49.84,18600.0,46.7449,46.8106,46.6979,46.8106,18600.0
2013-03-27 14:30:00,49.84,49.85,49.69,49.77,38600.0,46.8106,46.82,46.6697,46.7449,38600.0
2013-03-27 15:00:00,49.77,49.9,49.69,49.9,38200.0,46.7449,46.867,46.6697,46.867,38200.0
2013-03-27 15:30:00,49.89,50.04,49.85,49.92,84000.0,46.8576,46.9985,46.82,46.8857,84000.0
2013-03-28 09:30:00,50.06,50.32,49.9,50.24,24800.0,47.0172,47.2614,46.867,47.1863,24800.0
2013-03-28 10:00:00,50.24,50.37,50.15,50.3,27000.0,47.1863,47.3084,47.1018,47.2426,27000.0
2013-03-28 10:30:00,50.31,50.54,50.31,50.52,25000.0,47.252,47.4681,47.252,47.4493,25000.0
2013-03-28 11:00:00,50.49,50.6,50.47,50.6,16200.0,47.4211,47.5244,47.4023,47.5244,16200.0
2013-03-28 11:30:00,50.61,50.61,50.48,50.57,16600.0,47.5338,47.5338,47.4117,47.4962,16600.0
2013-03-28 12:00:00,50.54,50.54,50.34,50.42,19000.0,47.4681,47.4681,47.2802,47.3554,19000.0
2013-03-28 12:30:00,50.41,50.52,50.41,50.52,29800.0,47.346,47.4493,47.346,47.4493,29800.0
2013-03-28 13:00:00,50.51,50.61,50.49,50.6,24600.0,47.4399,47.5338,47.4211,47.5244,24600.0
2013-03-28 13:30:00,50.58,50.67,50.56,50.66,21000.0,47.5056,47.5902,47.4868,47.5808,21000.0
2013-03-28 14:00:00,50.67,50.84,50.67,50.8,35000.0,47.5902,47.7498,47.5902,47.7123,35000.0
2013-03-28 14:30:00,50.78,50.91,50.71,50.84,36800.0,47.6935,47.8156,47.6277,47.7498,36800.0
2013-03-28 15:00:00,50.84,51.0,50.83,50.92,55400.0,47.7498,47.9001,47.7404,47.825,55400.0
2013-03-28 15:30:00,50.94,51.19,50.88,51.06,130200.0,47.8437,48.0786,47.7874,47.9565,130200.0
2013-04-01 09:30:00,51.09,51.09,50.66,50.69,28000.0,47.9846,47.9846,47.5808,47.6089,28000.0
2013-04-01 10:00:00,50.64,50.72,50.4,50.7,33200.0,47.562,47.6371,47.3366,47.6183,33200.0
2013-04-01 10:30:00,50.69,50.7,50.4,50.45,41000.0,47.6089,47.6183,47.3366,47.3835,41000.0
2013-04-01 11:00:00,50.35,50.43,50.3,50.37,21400.0,47.2896,47.3647,47.2426,47.3084,21400.0
2013-04-01 11:30:00,50.35,50.47,50.35,50.38,38400.0,47.2896,47.4023,47.2896,47.3178,38400.0
2013-04-01 12:00:00,50.39,50.43,50.33,50.35,30600.0,47.3272,47.3647,47.2708,47.2896,30600.0
2013-04-01 12:30:00,50.37,50.43,50.3,50.37,34400.0,47.3084,47.3647,47.2426,47.3084,34400.0
2013-04-01 13:00:00,50.38,50.39,50.29,50.37,16600.0,47.3178,47.3272,47.2333,47.3084,16600.0
2013-04-01 13:30:00,50.38,50.38,50.23,50.24,16600.0,47.3178,47.3178,47.1769,47.1863,16600.0
2013-04-01 14:00:00,50.25,50.36,50.22,50.29,28600.0,47.1957,47.299,47.1675,47.2333,28600.0
2013-04-01 14:30:00,50.27,50.31,50.19,50.27,25400.0,47.2145,47.252,47.1393,47.2145,25400.0
2013-04-01 15:00:00,50.28,50.29,50.09,50.2,55600.0,47.2239,47.2333,47.0454,47.1487,55600.0
2013-04-01 15:30:00,50.2,50.25,50.13,50.23,89400.0,47.1487,47.1957,47.083,47.1769,89400.0
2013-04-02 09:30:00,50.27,50.37,50.15,50.34,37400.0,47.2145,47.3084,47.1018,47.2802,37400.0
2013-04-02 10:00:00,50.38,50.47,50.05,50.1,60600.0,47.3178,47.4023,47.0078,47.0548,60600.0
2013-04-02 10:30:00,50.03,50.2,49.97,50.2,27200.0,46.9891,47.1487,46.9327,47.1487,27200.0
2013-04-02 11:00:00,50.2,50.21,49.98,50.03,26400.0,47.1487,47.1581,46.9421,46.9891,26400.0
2013-04-02 11:30:00,49.99,50.07,49.74,49.77,31000.0,46.9515,47.0266,46.7167,46.7449,31000.0
2013-04-02 12:00:00,49.79,49.82,49.72,49.76,21000.0,46.7636,46.7918,46.6979,46.7355,21000.0
2013-04-02 12:30:00,49.74,49.8,49.69,49.79,22000.0,46.7167,46.773,46.6697,46.7636,22000.0
2013-04-02 13:00:00,49.8,49.81,49.48,49.48,48200.0,46.773,46.7824,46.4725,46.4725,48200.0
2013-04-02 13:30:00,49.49,49.74,49.49,49.62,32400.0,46.4819,46.7167,46.4819,46.604,32400.0
2013-04-02 14:00:00,49.62,49.62,49.19,49.19,67800.0,46.604,46.604,46.2001,46.2001,67800.0
2013-04-02 14:30:00,49.21,49.26,49.11,49.19,56000.0,46.2189,46.2659,46.125,46.2001,56000.0
2013-04-02 15:00:00,49.19,49.34,49.19,49.28,53200.0,46.2001,46.341,46.2001,46.2846,53200.0
2013-04-02 15:30:00,49.27,49.36,49.16,49.31,79800.0,46.2753,46.3598,46.1719,46.3128,79800.0
2013-04-03 09:30:00,49.43,49.43,49.01,49.03,40600.0,46.4255,46.4255,46.0311,46.0498,40600.0
2013-04-03 10:00:00,49.01,49.01,48.39,48.6,66000.0,46.0311,46.0311,45.4487,45.646,66000.0
2013-04-03 10:30:00,48.67,48.74,48.51,48.51,47600.0,45.7117,45.7775,45.5614,45.5614,47600.0
2013-04-03 11:00:00,48.51,48.52,48.04,48.24,51000.0,45.5614,45.5708,45.12,45.3079,51000.0
2013-04-03 11:30:00,48.23,48.4,48.2,48.33,26600.0,45.2985,45.4581,45.2703,45.3924,26600.0
2013-04-03 12:00:00,48.31,48.33,48.23,48.26,22600.0,45.3736,45.3924,45.2985,45.3266,22600.0
2013-04-03 12:30:00,48.26,48.32,48.22,48.32,47400.0,45.3266,45.383,45.2891,45.383,47400.0
2013-04-03 13:00:00,48.29,48.44,48.24,48.31,30400.0,45.3548,45.4957,45.3079,45.3736,30400.0
2013-04-03 13:30:00,48.3,48.44,48.25,48.35,74200.0,45.3642,45.4957,45.3173,45.4112,74200.0
2013-04-03 14:00:00,48.35,48.55,48.27,48.44,51800.0,45.4112,45.599,45.336,45.4957,51800.0
2013-04-03 14:30:00,48.46,48.64,48.44,48.51,34200.0,45.5145,45.6835,45.4957,45.5614,34200.0
2013-04-03 15:00:00,48.55,48.57,48.47,48.49,42600.0,45.599,45.6178,45.5239,45.5427,42600.0
2013-04-03 15:30:00,48.49,48.55,48.32,48.42,76800.0,45.5427,45.599,45.383,45.4769,76800.0
2013-04-04 09:30:00,48.34,48.65,48.25,48.65,35600.0,45.4018,45.6929,45.3173,45.6929,35600.0
2013-04-04 10:00:00,48.73,48.74,48.45,48.52,26400.0,45.7681,45.7775,45.5051,45.5708,26400.0
2013-04-04 10:30:00,48.56,48.88,48.53,48.63,28200.0,45.6084,45.909,45.5802,45.6742,28200.0
2013-04-04 11:00:00,48.63,48.87,48.63,48.74,16000.0,45.6742,45.8996,45.6742,45.7775,16000.0
2013-04-04 11:30:00,48.75,48.79,48.63,48.67,28000.0,45.7869,45.8244,45.6742,45.7117,28000.0
2013-04-04 12:00:00,48.66,48.68,48.55,48.65,16000.0,45.7023,45.7211,45.599,45.6929,16000.0
2013-04-04 12:30:00,48.64,48.76,48.58,48.65,20400.0,45.6835,45.7963,45.6272,45.6929,20400.0
2013-04-04 13:00:00,48.66,48.68,48.49,48.51,21800.0,45.7023,45.7211,45.5427,45.5614,21800.0
2013-04-04 13:30:00,48.52,48.81,48.49,48.71,22000.0,45.5708,45.8432,45.5427,45.7493,22000.0
2013-04-04 14:00:00,48.7,48.87,48.69,48.87,37800.0,45.7399,45.8996,45.7305,45.8996,37800.0
2013-04-04 14:30:00,48.87,48.92,48.82,48.9,52600.0,45.8996,45.9465,45.8526,45.9277,52600.0
2013-04-04 15:00:00,48.88,48.97,48.86,48.95,48600.0,45.909,45.9935,45.8902,45.9747,48600.0
2013-04-04 15:30:00,48.93,49.03,48.93,49.03,71800.0,45.9559,46.0498,45.9559,46.0498,71800.0
2013-04-05 09:30:00,48.44,48.6,48.17,48.6,35800.0,45.4957,45.646,45.2421,45.646,35800.0
2013-04-05 10:00:00,48.53,48.71,48.52,48.7,78400.0,45.5802,45.7493,45.5708,45.7399,78400.0
2013-04-05 10:30:00,48.71,48.91,48.7,48.8,23600.0,45.7493,45.9371,45.7399,45.8338,23600.0
2013-04-05 11:00:00,48.76,48.92,48.72,48.86,13400.0,45.7963,45.9465,45.7587,45.8902,13400.0
2013-04-05 11:30:00,48.88,48.91,48.78,48.82,22000.0,45.909,45.9371,45.815,45.8526,22000.0
2013-04-05 12:00:00,48.8,48.87,48.76,48.82,17800.0,45.8338,45.8996,45.7963,45.8526,17800.0
2013-04-05 12:30:00,48.83,49.07,48.83,49.01,26400.0,45.862,46.0874,45.862,46.0311,26400.0
2013-04-05 13:00:00,49.01,49.32,49.0,49.3,27400.0,46.0311,46.3222,46.0217,46.3034,27400.0
2013-04-05 13:30:00,49.29,49.4,49.27,49.3,49800.0,46.294,46.3974,46.2753,46.3034,49800.0
2013-04-05 14:00:00,49.28,49.42,49.26,49.41,40000.0,46.2846,46.4161,46.2659,46.4067,40000.0
2013-04-05 14:30:00,49.41,49.41,49.29,49.35,24400.0,46.4067,46.4067,46.294,46.3504,24400.0
2013-04-05 15:00:00,49.35,49.36,49.26,49.35,53200.0,46.3504,46.3598,46.2659,46.3504,53200.0
2013-04-05 15:30:00,49.35,49.56,49.32,49.51,101800.0,46.3504,46.5476,46.3222,46.5007,101800.0
2013-04-08 09:30:00,49.43,49.63,49.13,49.42,121800.0,46.4255,46.6134,46.1438,46.4161,121800.0
2013-04-08 10:00:00,49.35,49.5,49.28,49.38,71800.0,46.3504,46.4913,46.2846,46.3786,71800.0
2013-04-08 10:30:00,49.38,49.46,49.3,49.38,65000.0,46.3786,46.4537,46.3034,46.3786,65000.0
2013-04-08 11:00:00,49.41,49.45,49.33,49.41,72800.0,46.4067,46.4443,46.3316,46.4067,72800.0
2013-04-08 11:30:00,49.43,49.43,49.35,49.38,35400.0,46.4255,46.4255,46.3504,46.3786,35400.0
2013-04-08 12:00:00,49.4,49.57,49.38,49.51,37600.0,46.3974,46.557,46.3786,46.5007,37600.0
2013-04-08 12:30:00,49.56,49.63,49.49,49.55,30200.0,46.5476,46.6134,46.4819,46.5382,30200.0
2013-04-08 13:00:00,49.56,49.63,49.54,49.58,18600.0,46.5476,46.6134,46.5288,46.5664,18600.0
2013-04-08 13:30:00,49.56,49.74,49.55,49.68,21600.0,46.5476,46.7167,46.5382,46.6603,21600.0
2013-04-08 14:00:00,49.69,49.74,49.65,49.68,32200.0,46.6697,46.7167,46.6322,46.6603,32200.0
2013-04-08 14:30:00,49.68,49.78,49.66,49.76,36800.0,46.6603,46.7543,46.6415,46.7355,36800.0
2013-04-08 15:00:00,49.78,49.93,49.74,49.93,44000.0,46.7543,46.8951,46.7167,46.8951,44000.0
2013-04-08 15:30:00,49.93,50.05,49.84,49.99,139200.0,46.8951,47.0078,46.8106,46.9515,139200.0
2013-04-09 09:30:00,50.21,50.24,49.67,49.74,89400.0,47.1581,47.1863,46.6509,46.7167,89400.0
2013-04-09 10:00:00,49.73,49.91,49.73,49.87,39200.0,46.7073,46.8764,46.7073,46.8388,39200.0
2013-04-09 10:30:00,49.87,49.92,49.78,49.84,49800.0,46.8388,46.8857,46.7543,46.8106,49800.0
2013-04-09 11:00:00,49.84,49.95,49.8,49.85,45600.0,46.8106,46.9139,46.773,46.82,45600.0
2013-04-09 11:30:00,49.85,49.99,49.8,49.91,31200.0,46.82,46.9515,46.773,46.8764,31200.0
2013-04-09 12:00:00,49.92,49.97,49.82,49.92,19600.0,46.8857,46.9327,46.7918,46.8857,19600.0
2013-04-09 12:30:00,49.94,49.97,49.89,49.95,65800.0,46.9045,46.9327,46.8576,46.9139,65800.0
2013-04-09 13:00:00,49.95,50.11,49.95,50.06,16600.0,46.9139,47.0642,46.9139,47.0172,16600.0
2013-04-09 13:30:00,50.07,50.17,50.06,50.07,21200.0,47.0266,47.1205,47.0172,47.0266,21200.0
2013-04-09 14:00:00,50.09,50.18,50.05,50.17,22600.0,47.0454,47.1299,47.0078,47.1205,22600.0
2013-04-09 14:30:00,50.18,50.24,50.13,50.15,39200.0,47.1299,47.1863,47.083,47.1018,39200.0
2013-04-09 15:00:00,50.15,50.27,50.14,50.17,30600.0,47.1018,47.2145,47.0924,47.1205,30600.0
2013-04-09 15:30:00,50.21,50.21,50.06,50.13,109600.0,47.1581,47.1581,47.0172,47.083,109600.0
2013-04-10 09:30:00,50.14,50.43,49.9,50.1,49200.0,47.0924,47.3647,46.867,47.0548,49200.0
2013-04-10 10:00:00,50.17,50.2,50.02,50.1,42800.0,47.1205,47.1487,46.9797,47.0548,42800.0
2013-04-10 10:30:00,50.16,50.38,50.11,50.34,32600.0,47.1112,47.3178,47.0642,47.2802,32600.0
2013-04-10 11:00:00,50.4,50.6,50.33,50.47,33400.0,47.3366,47.5244,47.2708,47.4023,33400.0
2013-04-10 11:30:00,50.49,50.59,50.39,50.5,30400.0,47.4211,47.515,47.3272,47.4305,30400.0
2013-04-10 12:00:00,50.51,50.59,50.46,50.49,29400.0,47.4399,47.515,47.3929,47.4211,29400.0
2013-04-10 12:30:00,50.49,50.67,50.46,50.65,24000.0,47.4211,47.5902,47.3929,47.5714,24000.0
2013-04-10 13:00:00,50.7,50.74,50.62,50.73,30400.0,47.6183,47.6559,47.5432,47.6465,30400.0
2013-04-10 13:30:00,50.73,50.77,50.65,50.75,21800.0,47.6465,47.6841,47.5714,47.6653,21800.0
2013-04-10 14:00:00,50.77,50.79,50.68,50.75,27000.0,47.6841,47.7029,47.5995,47.6653,27000.0
2013-04-10 14:30:00,50.75,50.85,50.67,50.81,36800.0,47.6653,47.7592,47.5902,47.7216,36800.0
2013-04-10 15:00:00,50.83,50.9,50.77,50.9,63400.0,47.7404,47.8062,47.6841,47.8062,63400.0
2013-04-10 15:30:00,50.92,50.98,50.82,50.95,89400.0,47.825,47.8813,47.731,47.8531,89400.0
2013-04-11 09:30:00,50.92,51.26,50.87,51.13,42400.0,47.825,48.1443,47.778,48.0222,42400.0
2013-04-11 10:00:00,51.18,51.23,51.04,51.09,23200.0,48.0692,48.1161,47.9377,47.9846,23200.0
2013-04-11 10:30:00,51.05,51.29,51.02,51.28,18000.0,47.9471,48.1725,47.9189,48.1631,18000.0
2013-04-11 11:00:00,51.28,51.44,51.28,51.38,26000.0,48.1631,48.3134,48.1631,48.257,26000.0
2013-04-11 11:30:00,51.4,51.4,51.22,51.31,173400.0,48.2758,48.2758,48.1067,48.1913,173400.0
2013-04-11 12:00:00,51.29,51.33,51.17,51.17,27600.0,48.1725,48.21,48.0598,48.0598,27600.0
2013-04-11 12:30:00,51.13,51.38,51.13,51.34,22000.0,48.0222,48.257,48.0222,48.2194,22000.0
2013-04-11 13:00:00,51.34,51.42,51.3,51.35,24800.0,48.2194,48.2946,48.1819,48.2288,24800.0
2013-04-11 13:30:00,51.37,51.49,51.23,51.3,29800.0,48.2476,48.3603,48.1161,48.1819,29800.0
2013-04-11 14:00:00,51.33,51.49,51.3,51.45,26000.0,48.21,48.3603,48.1819,48.3227,26000.0
2013-04-11 14:30:00,51.46,51.47,51.29,51.38,16800.0,48.3321,48.3415,48.1725,48.257,16800.0
2013-04-11 15:00:00,51.36,51.38,51.24,51.33,42600.0,48.2382,48.257,48.1255,48.21,42600.0
2013-04-11 15:30:00,51.34,51.38,51.18,51.38,88600.0,48.2194,48.257,48.0692,48.257,88600.0
2013-04-12 09:30:00,51.18,51.45,51.09,51.26,27000.0,48.0692,48.3227,47.9846,48.1443,27000.0
2013-04-12 10:00:00,51.26,51.33,51.18,51.33,52600.0,48.1443,48.21,48.0692,48.21,52600.0
2013-04-12 10:30:00,51.33,51.33,50.94,51.08,15000.0,48.21,48.21,47.8437,47.9752,15000.0
2013-04-12 11:00:00,51.09,51.14,50.94,51.12,21400.0,47.9846,48.0316,47.8437,48.0128,21400.0
2013-04-12 11:30:00,51.08,51.28,51.0,51.26,23600.0,47.9752,48.1631,47.9001,48.1443,23600.0
2013-04-12 12:00:00,51.24,51.27,51.16,51.25,87200.0,48.1255,48.1537,48.0504,48.1349,87200.0
2013-04-12 12:30:00,51.24,51.31,51.22,51.3,29000.0,48.1255,48.1913,48.1067,48.1819,29000.0
2013-04-12 13:00:00,51.31,51.33,51.24,51.24,22400.0,48.1913,48.21,48.1255,48.1255,22400.0
2013-04-12 13:30:00,51.23,51.27,51.13,51.24,18600.0,48.1161,48.1537,48.0222,48.1255,18600.0
2013-04-12 14:00:00,51.22,51.24,51.17,51.17,36600.0,48.1067,48.1255,48.0598,48.0598,36600.0
2013-04-12 14:30:00,51.17,51.26,51.08,51.24,16000.0,48.0598,48.1443,47.9752,48.1255,16000.0
2013-04-12 15:00:00,51.23,51.29,51.09,51.22,29800.0,48.1161,48.1725,47.9846,48.1067,29800.0
2013-04-12 15:30:00,51.23,51.31,51.18,51.27,140000.0,48.1161,48.1913,48.0692,48.1537,140000.0
2013-04-15 09:30:00,50.88,51.17,50.71,50.96,55000.0,47.7874,48.0598,47.6277,47.8625,55000.0
2013-04-15 10:00:00,50.98,51.01,50.74,50.87,60400.0,47.8813,47.9095,47.6559,47.778,60400.0
2013-04-15 10:30:00,50.86,50.97,50.72,50.76,35000.0,47.7686,47.8719,47.6371,47.6747,35000.0
2013-04-15 11:00:00,50.76,50.81,50.68,50.68,42200.0,47.6747,47.7216,47.5995,47.5995,42200.0
2013-04-15 11:30:00,50.71,50.77,50.6,50.64,65800.0,47.6277,47.6841,47.5244,47.562,65800.0
2013-04-15 12:00:00,50.63,50.66,50.38,50.39,69800.0,47.5526,47.5808,47.3178,47.3272,69800.0
2013-04-15 12:30:00,50.37,50.46,50.26,50.26,42600.0,47.3084,47.3929,47.2051,47.2051,42600.0
2013-04-15 13:00:00,50.27,50.32,50.12,50.22,38600.0,47.2145,47.2614,47.0736,47.1675,38600.0
2013-04-15 13:30:00,50.22,50.31,50.11,50.23,25800.0,47.1675,47.252,47.0642,47.1769,25800.0
2013-04-15 14:00:00,50.18,50.2,50.0,50.13,71800.0,47.1299,47.1487,46.9609,47.083,71800.0
2013-04-15 14:30:00,50.11,50.48,50.1,50.24,72800.0,47.0642,47.4117,47.0548,47.1863,72800.0
2013-04-15 15:00:00,50.23,50.38,50.12,50.27,133400.0,47.1769,47.3178,47.0736,47.2145,133400.0
2013-04-15 15:30:00,50.26,50.41,50.15,50.24,247200.0,47.2051,47.346,47.1018,47.1863,247200.0
2013-04-16 09:30:00,50.56,50.97,50.21,50.34,37000.0,47.4868,47.8719,47.1581,47.2802,37000.0
2013-04-16 10:00:00,50.3,50.52,50.24,50.47,48800.0,47.2426,47.4493,47.1863,47.4023,48800.0
2013-04-16 10:30:00,50.44,50.56,50.38,50.56,52000.0,47.3741,47.4868,47.3178,47.4868,52000.0
2013-04-16 11:00:00,50.56,50.74,50.45,50.62,59400.0,47.4868,47.6559,47.3835,47.5432,59400.0
2013-04-16 11:30:00,50.62,50.7,50.52,50.52,35600.0,47.5432,47.6183,47.4493,47.4493,35600.0
2013-04-16 12:00:00,50.55,50.72,50.49,50.67,25800.0,47.4775,47.6371,47.4211,47.5902,25800.0
2013-04-16 12:30:00,50.67,50.84,50.56,50.82,30600.0,47.5902,47.7498,47.4868,47.731,30600.0
2013-04-16 13:00:00,50.82,50.93,50.76,50.92,27200.0,47.731,47.8344,47.6747,47.825,27200.0
2013-04-16 13:30:00,50.93,51.0,50.91,51.0,46000.0,47.8344,47.9001,47.8156,47.9001,46000.0
2013-04-16 14:00:00,50.99,51.03,50.94,51.0,37800.0,47.8907,47.9283,47.8437,47.9001,37800.0
2013-04-16 14:30:00,50.97,51.06,50.91,50.91,60400.0,47.8719,47.9565,47.8156,47.8156,60400.0
2013-04-16 15:00:00,50.91,50.91,50.65,50.77,125600.0,47.8156,47.8156,47.5714,47.6841,125600.0
2013-04-16 15:30:00,50.74,51.16,50.73,51.1,142000.0,47.6559,48.0504,47.6465,47.994,142000.0
2013-04-17 09:30:00,50.63,50.82,50.24,50.67,52600.0,47.5526,47.731,47.1863,47.5902,52600.0
2013-04-17 10:00:00,50.54,50.55,50.38,50.48,34200.0,47.4681,47.4775,47.3178,47.4117,34200.0
2013-04-17 10:30:00,50.49,50.49,50.13,50.15,42800.0,47.4211,47.4211,47.083,47.1018,42800.0
2013-04-17 11:00:00,50.12,50.18,49.96,50.0,156000.0,47.0736,47.1299,46.9233,46.9609,156000.0
2013-04-17 11:30:00,49.97,50.1,49.85,50.1,23600.0,46.9327,47.0548,46.82,47.0548,23600.0
2013-04-17 12:00:00,50.01,50.07,49.79,49.83,25800.0,46.9703,47.0266,46.7636,46.8012,25800.0
2013-04-17 12:30:00,49.83,49.91,49.79,49.87,34200.0,46.8012,46.8764,46.7636,46.8388,34200.0
2013-04-17 13:00:00,49.84,49.91,49.8,49.85,24000.0,46.8106,46.8764,46.773,46.82,24000.0
2013-04-17 13:30:00,49.83,50.16,49.83,50.08,48600.0,46.8012,47.1112,46.8012,47.036,48600.0
2013-04-17 14:00:00,50.1,50.15,49.95,50.05,39400.0,47.0548,47.1018,46.9139,47.0078,39400.0
2013-04-17 14:30:00,50.03,50.2,49.92,50.02,46600.0,46.9891,47.1487,46.8857,46.9797,46600.0
2013-04-17 15:00:00,50.02,50.19,49.9,50.14,77800.0,46.9797,47.1393,46.867,47.0924,77800.0
2013-04-17 15:30:00,50.13,50.26,50.07,50.13,171800.0,47.083,47.2051,47.0266,47.083,171800.0
2013-04-18 09:30:00,50.38,50.46,50.0,50.1,47800.0,47.3178,47.3929,46.9609,47.0548,47800.0
2013-04-18 10:00:00,50.06,50.1,49.84,50.1,60200.0,47.0172,47.0548,46.8106,47.0548,60200.0
2013-04-18 10:30:00,50.24,50.62,50.24,50.52,46000.0,47.1863,47.5432,47.1863,47.4493,46000.0
2013-04-18 11:00:00,50.52,50.59,50.37,50.37,49200.0,47.4493,47.515,47.3084,47.3084,49200.0
2013-04-18 11:30:00,50.33,50.34,49.98,50.07,32600.0,47.2708,47.2802,46.9421,47.0266,32600.0
2013-04-18 12:00:00,50.06,50.19,49.96,50.19,20800.0,47.0172,47.1393,46.9233,47.1393,20800.0
2013-04-18 12:30:00,50.22,50.33,50.13,50.24,13000.0,47.1675,47.2708,47.083,47.1863,13000.0
2013-04-18 13:00:00,50.24,50.32,50.18,50.26,19200.0,47.1863,47.2614,47.1299,47.2051,19200.0
2013-04-18 13:30:00,50.22,50.25,50.05,50.1,19000.0,47.1675,47.1957,47.0078,47.0548,19000.0
2013-04-18 14:00:00,50.12,50.12,49.85,49.96,29600.0,47.0736,47.0736,46.82,46.9233,29600.0
2013-04-18 14:30:00,49.92,50.0,49.75,49.79,48400.0,46.8857,46.9609,46.7261,46.7636,48400.0
2013-04-18 15:00:00,49.77,49.83,49.62,49.74,56800.0,46.7449,46.8012,46.604,46.7167,56800.0
2013-04-18 15:30:00,49.74,49.83,49.63,49.71,86600.0,46.7167,46.8012,46.6134,46.6885,86600.0
2013-04-19 09:30:00,49.73,49.95,49.17,49.53,65600.0,46.7073,46.9139,46.1813,46.5194,65600.0
2013-04-19 10:00:00,49.66,50.13,49.66,49.76,62000.0,46.6415,47.083,46.6415,46.7355,62000.0
2013-04-19 10:30:00,49.82,50.06,49.79,50.0,22400.0,46.7918,47.0172,46.7636,46.9609,22400.0
2013-04-19 11:00:00,49.96,50.13,49.9,50.06,33800.0,46.9233,47.083,46.867,47.0172,33800.0
2013-04-19 11:30:00,50.06,50.24,50.03,50.1,32000.0,47.0172,47.1863,46.9891,47.0548,32000.0
2013-04-19 12:00:00,50.14,50.17,49.95,50.01,22400.0,47.0924,47.1205,46.9139,46.9703,22400.0
2013-04-19 12:30:00,50.0,50.02,49.82,49.83,20000.0,46.9609,46.9797,46.7918,46.8012,20000.0
2013-04-19 13:00:00,49.83,50.1,49.74,50.09,24000.0,46.8012,47.0548,46.7167,47.0454,24000.0
2013-04-19 13:30:00,50.09,50.27,49.99,50.27,33200.0,47.0454,47.2145,46.9515,47.2145,33200.0
2013-04-19 14:00:00,50.27,50.47,50.26,50.44,27000.0,47.2145,47.4023,47.2051,47.3741,27000.0
2013-04-19 14:30:00,50.41,50.46,50.24,50.39,31600.0,47.346,47.3929,47.1863,47.3272,31600.0
2013-04-19 15:00:00,50.4,50.55,50.34,50.52,47400.0,47.3366,47.4775,47.2802,47.4493,47400.0
2013-04-19 15:30:00,50.55,50.58,50.43,50.5,58800.0,47.4775,47.5056,47.3647,47.4305,58800.0
2013-04-22 09:30:00,50.67,50.67,50.02,50.26,17200.0,47.5902,47.5902,46.9797,47.2051,17200.0
2013-04-22 10:00:00,50.36,50.36,50.04,50.3,28400.0,47.299,47.299,46.9985,47.2426,28400.0
2013-04-22 10:30:00,50.32,50.47,50.19,50.46,34200.0,47.2614,47.4023,47.1393,47.3929,34200.0
2013-04-22 11:00:00,50.45,50.52,50.32,50.37,29200.0,47.3835,47.4493,47.2614,47.3084,29200.0
2013-04-22 11:30:00,50.33,50.56,50.33,50.5,37000.0,47.2708,47.4868,47.2708,47.4305,37000.0
2013-04-22 12:00:00,50.51,50.61,50.47,50.5,23600.0,47.4399,47.5338,47.4023,47.4305,23600.0
2013-04-22 12:30:00,50.5,50.58,50.5,50.52,14200.0,47.4305,47.5056,47.4305,47.4493,14200.0
2013-04-22 13:00:00,50.51,50.55,50.48,50.53,21600.0,47.4399,47.4775,47.4117,47.4587,21600.0
2013-04-22 13:30:00,50.56,50.59,50.49,50.51,10800.0,47.4868,47.515,47.4211,47.4399,10800.0
2013-04-22 14:00:00,50.57,50.85,50.55,50.8,19200.0,47.4962,47.7592,47.4775,47.7123,19200.0
2013-04-22 14:30:00,50.77,50.96,50.75,50.81,10400.0,47.6841,47.8625,47.6653,47.7216,10400.0
2013-04-22 15:00:00,50.78,50.78,50.58,50.6,15200.0,47.6935,47.6935,47.5056,47.5244,15200.0
2013-04-22 15:30:00,50.6,50.67,50.47,50.51,39400.0,47.5244,47.5902,47.4023,47.4399,39400.0
2013-04-23 09:30:00,50.68,51.02,50.68,50.84,9200.0,47.5995,47.9189,47.5995,47.7498,9200.0
2013-04-23 10:00:00,50.8,50.96,50.64,50.91,19400.0,47.7123,47.8625,47.562,47.8156,19400.0
2013-04-23 10:30:00,50.91,50.99,50.77,50.95,14600.0,47.8156,47.8907,47.6841,47.8531,14600.0
2013-04-23 11:00:00,50.95,51.11,50.92,51.09,21000.0,47.8531,48.0034,47.825,47.9846,21000.0
2013-04-23 11:30:00,51.09,51.14,51.05,51.13,13200.0,47.9846,48.0316,47.9471,48.0222,13200.0
2013-04-23 12:00:00,51.09,51.12,50.94,50.99,13200.0,47.9846,48.0128,47.8437,47.8907,13200.0
2013-04-23 12:30:00,50.95,51.02,50.89,50.91,17200.0,47.8531,47.9189,47.7968,47.8156,17200.0
2013-04-23 13:00:00,50.91,50.94,50.37,50.89,50600.0,47.8156,47.8437,47.3084,47.7968,50600.0
2013-04-23 13:30:00,50.91,50.94,50.81,50.91,19600.0,47.8156,47.8437,47.7216,47.8156,19600.0
2013-04-23 14:00:00,50.93,50.94,50.72,50.88,19600.0,47.8344,47.8437,47.6371,47.7874,19600.0
2013-04-23 14:30:00,50.77,50.94,50.71,50.89,16600.0,47.6841,47.8437,47.6277,47.7968,16600.0
2013-04-23 15:00:00,50.88,50.94,50.77,50.82,53400.0,47.7874,47.8437,47.6841,47.731,53400.0
2013-04-23 15:30:00,50.83,50.97,50.74,50.85,112600.0,47.7404,47.8719,47.6559,47.7592,112600.0
2013-04-24 09:30:00,50.89,50.93,50.13,50.8,63400.0,47.7968,47.8344,47.083,47.7123,63400.0
2013-04-24 10:00:00,50.82,50.93,50.46,50.6,35800.0,47.731,47.8344,47.3929,47.5244,35800.0
2013-04-24 10:30:00,50.67,51.13,50.67,51.05,32600.0,47.5902,48.0222,47.5902,47.9471,32600.0
2013-04-24 11:00:00,51.06,51.08,50.8,51.04,43400.0,47.9565,47.9752,47.7123,47.9377,43400.0
2013-04-24 11:30:00,51.04,51.08,50.67,51.04,206400.0,47.9377,47.9752,47.5902,47.9377,206400.0
2013-04-24 12:00:00,51.01,51.04,50.26,50.83,174400.0,47.9095,47.9377,47.2051,47.7404,174400.0
2013-04-24 12:30:00,50.84,50.89,50.7,50.81,24600.0,47.7498,47.7968,47.6183,47.7216,24600.0
2013-04-24 13:00:00,50.8,51.08,50.8,51.05,36200.0,47.7123,47.9752,47.7123,47.9471,36200.0
2013-04-24 13:30:00,51.02,51.04,50.7,50.74,45800.0,47.9189,47.9377,47.6183,47.6559,45800.0
2013-04-24 14:00:00,50.74,51.0,50.69,50.95,35800.0,47.6559,47.9001,47.6089,47.8531,35800.0
2013-04-24 14:30:00,50.96,51.01,50.73,50.81,79200.0,47.8625,47.9095,47.6465,47.7216,79200.0
2013-04-24 15:00:00,50.8,50.91,50.75,50.81,142400.0,47.7123,47.8156,47.6653,47.7216,142400.0
2013-04-24 15:30:00,50.81,50.85,50.6,50.7,148800.0,47.7216,47.7592,47.5244,47.6183,148800.0
2013-04-25 09:30:00,50.96,51.17,50.8,51.01,40600.0,47.8625,48.0598,47.7123,47.9095,40600.0
2013-04-25 10:00:00,51.0,51.25,50.94,51.25,66800.0,47.9001,48.1349,47.8437,48.1349,66800.0
2013-04-25 10:30:00,51.25,51.41,51.25,51.32,26400.0,48.1349,48.2852,48.1349,48.2006,26400.0
2013-04-25 11:00:00,51.27,51.59,51.26,51.54,36400.0,48.1537,48.4542,48.1443,48.4073,36400.0
2013-04-25 11:30:00,51.54,51.74,51.54,51.66,49400.0,48.4073,48.5951,48.4073,48.52,49400.0
2013-04-25 12:00:00,51.67,51.87,51.66,51.85,29800.0,48.5294,48.7172,48.52,48.6984,29800.0
2013-04-25 12:30:00,51.84,51.97,51.82,51.97,23200.0,48.689,48.8111,48.6703,48.8111,23200.0
2013-04-25 13:00:00,51.97,52.38,51.94,52.38,72000.0,48.8111,49.1962,48.783,49.1962,72000.0
2013-04-25 13:30:00,52.37,52.47,52.28,52.33,43600.0,49.1868,49.2807,49.1023,49.1493,43600.0
2013-04-25 14:00:00,52.35,52.52,52.29,52.52,50400.0,49.168,49.3277,49.1117,49.3277,50400.0
2013-04-25 14:30:00,52.51,52.68,52.42,52.5,174600.0,49.3183,49.478,49.2338,49.3089,174600.0
2013-04-25 15:00:00,52.51,52.51,51.93,51.93,139000.0,49.3183,49.3183,48.7736,48.7736,139000.0
2013-04-25 15:30:00,51.93,52.02,51.71,51.95,195000.0,48.7736,48.8581,48.5669,48.7924,195000.0
2013-04-26 09:30:00,51.91,51.96,51.67,51.7,7000.0,48.7548,48.8017,48.5294,48.5576,7000.0
2013-04-26 10:00:00,51.74,51.74,51.36,51.65,29800.0,48.5951,48.5951,48.2382,48.5106,29800.0
2013-04-26 10:30:00,51.54,51.63,51.2,51.26,27400.0,48.4073,48.4918,48.0879,48.1443,27400.0
2013-04-26 11:00:00,51.26,51.39,51.24,51.34,29200.0,48.1443,48.2664,48.1255,48.2194,29200.0
2013-04-26 11:30:00,51.32,51.35,51.22,51.26,26000.0,48.2006,48.2288,48.1067,48.1443,26000.0
2013-04-26 12:00:00,51.24,51.33,51.22,51.25,41600.0,48.1255,48.21,48.1067,48.1349,41600.0
2013-04-26 12:30:00,51.28,51.39,51.23,51.35,52600.0,48.1631,48.2664,48.1161,48.2288,52600.0
2013-04-26 13:00:00,51.38,51.5,51.27,51.48,29400.0,48.257,48.3697,48.1537,48.3509,29400.0
2013-04-26 13:30:00,51.51,51.55,51.44,51.45,8800.0,48.3791,48.4167,48.3134,48.3227,8800.0
2013-04-26 14:00:00,51.44,51.46,51.34,51.37,14000.0,48.3134,48.3321,48.2194,48.2476,14000.0
2013-04-26 14:30:00,51.42,51.49,51.35,51.49,25000.0,48.2946,48.3603,48.2288,48.3603,25000.0
2013-04-26 15:00:00,51.5,51.62,51.46,51.62,55600.0,48.3697,48.4824,48.3321,48.4824,55600.0
2013-04-26 15:30:00,51.6,51.6,51.46,51.54,71000.0,48.4636,48.4636,48.3321,48.4073,71000.0
2013-04-29 09:30:00,51.78,51.8,51.41,51.46,18800.0,48.6327,48.6515,48.2852,48.3321,18800.0
2013-04-29 10:00:00,51.43,51.72,51.38,51.48,10800.0,48.304,48.5763,48.257,48.3509,10800.0
2013-04-29 10:30:00,51.42,51.63,51.33,51.51,42200.0,48.2946,48.4918,48.21,48.3791,42200.0
2013-04-29 11:00:00,51.51,51.69,51.5,51.6,72600.0,48.3791,48.5482,48.3697,48.4636,72600.0
2013-04-29 11:30:00,51.58,51.73,51.57,51.69,19600.0,48.4448,48.5857,48.4355,48.5482,19600.0
2013-04-29 12:00:00,51.71,52.05,51.71,51.99,17200.0,48.5669,48.8863,48.5669,48.8299,17200.0
2013-04-29 12:30:00,52.03,52.06,51.93,51.93,10600.0,48.8675,48.8957,48.7736,48.7736,10600.0
2013-04-29 13:00:00,51.95,52.02,51.87,52.02,26200.0,48.7924,48.8581,48.7172,48.8581,26200.0
2013-04-29 13:30:00,52.01,52.12,51.99,52.12,32800.0,48.8487,48.952,48.8299,48.952,32800.0
2013-04-29 14:00:00,52.1,52.24,52.1,52.13,38400.0,48.9332,49.0647,48.9332,48.9614,38400.0
2013-04-29 14:30:00,52.15,52.34,52.06,52.33,54200.0,48.9802,49.1587,48.8957,49.1493,54200.0
2013-04-29 15:00:00,52.33,52.33,52.17,52.27,60000.0,49.1493,49.1493,48.999,49.0929,60000.0
2013-04-29 15:30:00,52.27,52.34,52.24,52.33,104400.0,49.0929,49.1587,49.0647,49.1493,104400.0
2013-04-30 09:30:00,52.41,52.57,51.58,51.7,30800.0,49.2244,49.3747,48.4448,48.5576,30800.0
2013-04-30 10:00:00,51.69,52.01,51.54,51.89,34400.0,48.5482,48.8487,48.4073,48.736,34400.0
2013-04-30 10:30:00,51.87,52.14,51.8,52.08,14800.0,48.7172,48.9708,48.6515,48.9145,14800.0
2013-04-30 11:00:00,52.1,52.1,51.87,51.97,25000.0,48.9332,48.9332,48.7172,48.8111,25000.0
2013-04-30 11:30:00,51.99,52.32,51.97,52.28,22400.0,48.8299,49.1399,48.8111,49.1023,22400.0
2013-04-30 12:00:00,52.29,52.33,52.11,52.13,15800.0,49.1117,49.1493,48.9426,48.9614,15800.0
2013-04-30 12:30:00,52.16,52.44,52.13,52.35,14800.0,48.9896,49.2526,48.9614,49.168,14800.0
2013-04-30 13:00:00,52.37,52.38,52.24,52.29,17400.0,49.1868,49.1962,49.0647,49.1117,17400.0
2013-04-30 13:30:00,52.29,52.44,52.28,52.31,14200.0,49.1117,49.2526,49.1023,49.1305,14200.0
2013-04-30 14:00:00,52.34,52.35,52.2,52.27,19200.0,49.1587,49.168,49.0272,49.0929,19200.0
2013-04-30 14:30:00,52.27,52.33,52.07,52.13,32000.0,49.0929,49.1493,48.9051,48.9614,32000.0
2013-04-30 15:00:00,52.12,52.24,52.02,52.21,36600.0,48.952,49.0647,48.8581,49.0366,36600.0
2013-04-30 15:30:00,52.21,52.51,52.2,52.47,132400.0,49.0366,49.3183,49.0272,49.2807,132400.0
2013-05-01 09:30:00,52.38,52.41,51.81,51.99,36000.0,49.1962,49.2244,48.6609,48.8299,36000.0
2013-05-01 10:00:00,52.02,52.06,51.78,51.89,29400.0,48.8581,48.8957,48.6327,48.736,29400.0
2013-05-01 10:30:00,51.86,51.95,51.77,51.88,20000.0,48.7078,48.7924,48.6233,48.7266,20000.0
2013-05-01 11:00:00,51.9,51.9,51.63,51.63,22400.0,48.7454,48.7454,48.4918,48.4918,22400.0
2013-05-01 11:30:00,51.65,51.67,51.33,51.52,21600.0,48.5106,48.5294,48.21,48.3885,21600.0
2013-05-01 12:00:00,51.53,51.7,51.45,51.63,16200.0,48.3979,48.5576,48.3227,48.4918,16200.0
2013-05-01 12:30:00,51.59,51.72,51.52,51.54,24200.0,48.4542,48.5763,48.3885,48.4073,24200.0
2013-05-01 13:00:00,51.51,51.52,51.36,51.52,22000.0,48.3791,48.3885,48.2382,48.3885,22000.0
2013-05-01 13:30:00,51.52,51.57,51.27,51.35,32200.0,48.3885,48.4355,48.1537,48.2288,32200.0
2013-05-01 14:00:00,51.33,51.71,51.33,51.55,44000.0,48.21,48.5669,48.21,48.4167,44000.0
2013-05-01 14:30:00,51.55,51.55,51.27,51.46,44600.0,48.4167,48.4167,48.1537,48.3321,44600.0
2013-05-01 15:00:00,51.45,51.49,51.18,51.28,51400.0,48.3227,48.3603,48.0692,48.1631,51400.0
2013-05-01 15:30:00,51.27,51.41,51.22,51.3,96200.0,48.1537,48.2852,48.1067,48.1819,96200.0
2013-05-02 09:30:00,51.52,51.87,51.18,51.85,96600.0,48.3885,48.7172,48.0692,48.6984,96600.0
2013-05-02 10:00:00,51.67,51.67,51.47,51.63,9400.0,48.5294,48.5294,48.3415,48.4918,9400.0
2013-05-02 10:30:00,51.73,51.89,51.7,51.74,14800.0,48.5857,48.736,48.5576,48.5951,14800.0
2013-05-02 11:00:00,51.8,52.3,51.8,52.18,14800.0,48.6515,49.1211,48.6515,49.0084,14800.0
2013-05-02 11:30:00,52.2,52.24,52.1,52.21,13400.0,49.0272,49.0647,48.9332,49.0366,13400.0
2013-05-02 12:00:00,52.15,52.2,51.85,51.85,10200.0,48.9802,49.0272,48.6984,48.6984,10200.0
2013-05-02 12:30:00,51.85,51.99,51.79,51.99,8600.0,48.6984,48.8299,48.6421,48.8299,8600.0
2013-05-02 13:00:00,51.96,51.98,51.88,51.91,13200.0,48.8017,48.8205,48.7266,48.7548,13200.0
2013-05-02 13:30:00,51.96,52.15,51.96,52.09,29800.0,48.8017,48.9802,48.8017,48.9238,29800.0
2013-05-02 14:00:00,52.13,52.15,51.98,52.04,15200.0,48.9614,48.9802,48.8205,48.8769,15200.0
2013-05-02 14:30:00,52.04,52.14,51.99,52.1,28600.0,48.8769,48.9708,48.8299,48.9332,28600.0
2013-05-02 15:00:00,52.1,52.12,52.01,52.1,33200.0,48.9332,48.952,48.8487,48.9332,33200.0
2013-05-02 15:30:00,52.1,52.23,52.05,52.1,61400.0,48.9332,49.0553,48.8863,48.9332,61400.0
2013-05-03 09:30:00,52.5,53.32,52.42,53.3,27800.0,49.3089,50.0791,49.2338,50.0603,27800.0
2013-05-03 10:00:00,53.19,53.55,53.05,53.55,35200.0,49.957,50.2951,49.8255,50.2951,35200.0
2013-05-03 10:30:00,53.49,53.52,53.13,53.2,16400.0,50.2388,50.2669,49.9006,49.9664,16400.0
2013-05-03 11:00:00,53.19,53.25,53.13,53.24,20800.0,49.957,50.0133,49.9006,50.0039,20800.0
2013-05-03 11:30:00,53.21,53.35,53.1,53.1,15600.0,49.9758,50.1073,49.8725,49.8725,15600.0
2013-05-03 12:00:00,53.1,53.26,53.1,53.2,6600.0,49.8725,50.0227,49.8725,49.9664,6600.0
2013-05-03 12:30:00,53.17,53.23,53.14,53.21,9600.0,49.9382,49.9946,49.91,49.9758,9600.0
2013-05-03 13:00:00,53.2,53.2,53.06,53.1,14200.0,49.9664,49.9664,49.8349,49.8725,14200.0
2013-05-03 13:30:00,53.1,53.13,53.05,53.05,5400.0,49.8725,49.9006,49.8255,49.8255,5400.0
2013-05-03 14:00:00,53.05,53.08,52.95,53.02,38400.0,49.8255,49.8537,49.7316,49.7973,38400.0
2013-05-03 14:30:00,53.06,53.07,52.77,52.95,40800.0,49.8349,49.8443,49.5625,49.7316,40800.0
2013-05-03 15:00:00,52.95,52.95,52.73,52.88,31600.0,49.7316,49.7316,49.5249,49.6658,31600.0
2013-05-03 15:30:00,52.91,52.94,52.78,52.82,39800.0,49.694,49.7222,49.5719,49.6095,39800.0
2013-05-06 09:30:00,52.76,52.88,52.67,52.84,34200.0,49.5531,49.6658,49.4686,49.6283,34200.0
2013-05-06 10:00:00,52.81,53.17,52.81,53.11,15000.0,49.6001,49.9382,49.6001,49.8818,15000.0
2013-05-06 10:30:00,53.09,53.1,52.71,52.71,14600.0,49.8631,49.8725,49.5062,49.5062,14600.0
2013-05-06 11:00:00,52.64,52.74,52.57,52.67,22600.0,49.4404,49.5343,49.3747,49.4686,22600.0
2013-05-06 11:30:00,52.65,52.72,52.58,52.65,19800.0,49.4498,49.5156,49.3841,49.4498,19800.0
2013-05-06 12:00:00,52.65,52.68,52.51,52.51,15600.0,49.4498,49.478,49.3183,49.3183,15600.0
2013-05-06 12:30:00,52.51,52.6,52.51,52.52,7600.0,49.3183,49.4028,49.3183,49.3277,7600.0
2013-05-06 13:00:00,52.54,52.63,52.5,52.58,13400.0,49.3465,49.431,49.3089,49.3841,13400.0
2013-05-06 13:30:00,52.58,52.73,52.58,52.69,14800.0,49.3841,49.5249,49.3841,49.4874,14800.0
2013-05-06 14:00:00,52.69,52.8,52.69,52.74,20600.0,49.4874,49.5907,49.4874,49.5343,20600.0
2013-05-06 14:30:00,52.76,52.79,52.63,52.63,29200.0,49.5531,49.5813,49.431,49.431,29200.0
2013-05-06 15:00:00,52.67,52.79,52.66,52.79,37400.0,49.4686,49.5813,49.4592,49.5813,37400.0
2013-05-06 15:30:00,52.8,52.81,52.62,52.72,82800.0,49.5907,49.6001,49.4216,49.5156,82800.0
2013-05-07 09:30:00,52.77,53.01,52.75,52.87,32400.0,49.5625,49.7879,49.5437,49.6564,32400.0
2013-05-07 10:00:00,52.87,52.94,52.44,52.74,11000.0,49.6564,49.7222,49.2526,49.5343,11000.0
2013-05-07 10:30:00,52.65,52.84,52.65,52.74,30400.0,49.4498,49.6283,49.4498,49.5343,30400.0
2013-05-07 11:00:00,52.76,52.83,52.71,52.77,15600.0,49.5531,49.6189,49.5062,49.5625,15600.0
2013-05-07 11:30:00,52.73,52.8,52.7,52.76,18400.0,49.5249,49.5907,49.4968,49.5531,18400.0
2013-05-07 12:00:00,52.76,52.81,52.63,52.65,47600.0,49.5531,49.6001,49.431,49.4498,47600.0
2013-05-07 12:30:00,52.65,52.74,52.6,52.68,18000.0,49.4498,49.5343,49.4028,49.478,18000.0
2013-05-07 13:00:00,52.71,52.74,52.64,52.73,16400.0,49.5062,49.5343,49.4404,49.5249,16400.0
2013-05-07 13:30:00,52.74,52.84,52.71,52.72,68200.0,49.5343,49.6283,49.5062,49.5156,68200.0
2013-05-07 14:00:00,52.73,52.83,52.71,52.72,69200.0,49.5249,49.6189,49.5062,49.5156,69200.0
2013-05-07 14:30:00,52.73,52.99,52.73,52.88,51200.0,49.5249,49.7691,49.5249,49.6658,51200.0
2013-05-07 15:00:00,52.92,52.94,52.77,52.82,69600.0,49.7034,49.7222,49.5625,49.6095,69600.0
2013-05-07 15:30:00,52.82,52.84,52.72,52.77,167400.0,49.6095,49.6283,49.5156,49.5625,167400.0
2013-05-08 09:30:00,52.81,52.81,52.47,52.53,50600.0,49.6001,49.6001,49.2807,49.3371,50600.0
2013-05-08 10:00:00,52.57,52.74,52.49,52.58,63600.0,49.3747,49.5343,49.2995,49.3841,63600.0
2013-05-08 10:30:00,52.58,52.65,52.52,52.52,67200.0,49.3841,49.4498,49.3277,49.3277,67200.0
2013-05-08 11:00:00,52.54,52.72,52.54,52.62,71400.0,49.3465,49.5156,49.3465,49.4216,71400.0
2013-05-08 11:30:00,52.63,52.75,52.58,52.75,58000.0,49.431,49.5437,49.3841,49.5437,58000.0
2013-05-08 12:00:00,52.74,52.75,52.65,52.71,31000.0,49.5343,49.5437,49.4498,49.5062,31000.0
2013-05-08 12:30:00,52.71,52.74,52.63,52.65,52600.0,49.5062,49.5343,49.431,49.4498,52600.0
2013-05-08 13:00:00,52.65,52.7,52.59,52.6,31200.0,49.4498,49.4968,49.3935,49.4028,31200.0
2013-05-08 13:30:00,52.63,52.69,52.58,52.6,36600.0,49.431,49.4874,49.3841,49.4028,36600.0
2013-05-08 14:00:00,52.6,52.69,52.58,52.61,32400.0,49.4028,49.4874,49.3841,49.4122,32400.0
2013-05-08 14:30:00,52.6,52.67,52.46,52.63,43400.0,49.4028,49.4686,49.2714,49.431,43400.0
2013-05-08 15:00:00,52.64,52.75,52.56,52.71,95800.0,49.4404,49.5437,49.3653,49.5062,95800.0
2013-05-08 15:30:00,52.74,52.81,52.66,52.8,157400.0,49.5343,49.6001,49.4592,49.5907,157400.0
2013-05-09 09:30:00,52.82,53.24,52.7,53.01,32800.0,49.6095,50.0039,49.4968,49.7879,32800.0
2013-05-09 10:00:00,53.08,53.08,52.73,52.83,19600.0,49.8537,49.8537,49.5249,49.6189,19600.0
2013-05-09 10:30:00,52.83,52.96,52.82,52.9,7600.0,49.6189,49.741,49.6095,49.6846,7600.0
2013-05-09 11:00:00,52.9,53.08,52.71,53.08,207000.0,49.6846,49.8537,49.5062,49.8537,207000.0
2013-05-09 11:30:00,53.12,53.13,53.01,53.03,9400.0,49.8912,49.9006,49.7879,49.8067,9400.0
2013-05-09 12:00:00,53.04,53.04,52.87,52.87,5600.0,49.8161,49.8161,49.6564,49.6564,5600.0
2013-05-09 12:30:00,52.91,53.03,52.91,53.02,8200.0,49.694,49.8067,49.694,49.7973,8200.0
2013-05-09 13:00:00,53.01,53.01,52.92,52.97,10200.0,49.7879,49.7879,49.7034,49.7504,10200.0
2013-05-09 13:30:00,52.99,53.11,52.99,53.1,18600.0,49.7691,49.8818,49.7691,49.8725,18600.0
2013-05-09 14:00:00,53.1,53.17,53.02,53.13,17200.0,49.8725,49.9382,49.7973,49.9006,17200.0
2013-05-09 14:30:00,53.1,53.1,52.76,52.76,17400.0,49.8725,49.8725,49.5531,49.5531,17400.0
2013-05-09 15:00:00,52.72,53.02,52.65,52.94,29200.0,49.5156,49.7973,49.4498,49.7222,29200.0
2013-05-09 15:30:00,52.97,52.99,52.77,52.91,71400.0,49.7504,49.7691,49.5625,49.694,71400.0
2013-05-10 09:30:00,52.96,53.19,52.86,53.11,16400.0,49.741,49.957,49.647,49.8818,16400.0
2013-05-10 10:00:00,53.21,53.21,52.98,53.0,12400.0,49.9758,49.9758,49.7598,49.7785,12400.0
2013-05-10 10:30:00,53.04,53.13,52.91,53.12,27400.0,49.8161,49.9006,49.694,49.8912,27400.0
2013-05-10 11:00:00,53.13,53.13,52.92,52.94,25600.0,49.9006,49.9006,49.7034,49.7222,25600.0
2013-05-10 11:30:00,52.97,53.12,52.96,53.0,24400.0,49.7504,49.8912,49.741,49.7785,24400.0
2013-05-10 12:00:00,52.98,53.07,52.96,53.07,19800.0,49.7598,49.8443,49.741,49.8443,19800.0
2013-05-10 12:30:00,53.05,53.15,53.0,53.04,23400.0,49.8255,49.9194,49.7785,49.8161,23400.0
2013-05-10 13:00:00,53.1,53.15,53.03,53.05,21200.0,49.8725,49.9194,49.8067,49.8255,21200.0
2013-05-10 13:30:00,53.06,53.08,52.98,53.0,34800.0,49.8349,49.8537,49.7598,49.7785,34800.0
2013-05-10 14:00:00,53.0,53.15,52.99,53.09,16800.0,49.7785,49.9194,49.7691,49.8631,16800.0
2013-05-10 14:30:00,53.16,53.18,53.03,53.04,37600.0,49.9288,49.9476,49.8067,49.8161,37600.0
2013-05-10 15:00:00,53.02,53.12,53.01,53.04,33800.0,49.7973,49.8912,49.7879,49.8161,33800.0
2013-05-10 15:30:00,53.02,53.17,53.02,53.15,67000.0,49.7973,49.9382,49.7973,49.9194,67000.0
2013-05-13 09:30:00,53.02,53.07,52.54,52.72,23600.0,49.7973,49.8443,49.3465,49.5156,23600.0
2013-05-13 10:00:00,52.64,52.97,52.61,52.7,11200.0,49.4404,49.7504,49.4122,49.4968,11200.0
2013-05-13 10:30:00,52.69,52.82,52.65,52.79,7600.0,49.4874,49.6095,49.4498,49.5813,7600.0
2013-05-13 11:00:00,52.79,52.84,52.7,52.79,7000.0,49.5813,49.6283,49.4968,49.5813,7000.0
2013-05-13 11:30:00,52.81,53.0,52.81,52.97,15000.0,49.6001,49.7785,49.6001,49.7504,15000.0
2013-05-13 12:00:00,52.97,53.02,52.88,52.88,14000.0,49.7504,49.7973,49.6658,49.6658,14000.0
2013-05-13 12:30:00,52.83,52.84,52.75,52.77,11800.0,49.6189,49.6283,49.5437,49.5625,11800.0
2013-05-13 13:00:00,52.85,52.85,52.74,52.74,9800.0,49.6377,49.6377,49.5343,49.5343,9800.0
2013-05-13 13:30:00,52.74,52.74,52.57,52.63,31200.0,49.5343,49.5343,49.3747,49.431,31200.0
2013-05-13 14:00:00,52.67,52.88,52.67,52.85,26400.0,49.4686,49.6658,49.4686,49.6377,26400.0
2013-05-13 14:30:00,52.85,53.01,52.84,53.01,27600.0,49.6377,49.7879,49.6283,49.7879,27600.0
2013-05-13 15:00:00,53.0,53.03,52.85,52.95,33200.0,49.7785,49.8067,49.6377,49.7316,33200.0
2013-05-13 15:30:00,52.94,53.02,52.87,52.97,80000.0,49.7222,49.7973,49.6564,49.7504,80000.0
2013-05-14 09:30:00,52.98,53.4,52.98,53.21,14000.0,49.7598,50.1542,49.7598,49.9758,14000.0
2013-05-14 10:00:00,53.19,53.43,53.17,53.23,30400.0,49.957,50.1824,49.9382,49.9946,30400.0
2013-05-14 10:30:00,53.27,53.35,53.2,53.23,35400.0,50.0321,50.1073,49.9664,49.9946,35400.0
2013-05-14 11:00:00,53.24,53.45,53.21,53.44,15800.0,50.0039,50.2012,49.9758,50.1918,15800.0
2013-05-14 11:30:00,53.45,53.59,53.37,53.59,9600.0,50.2012,50.3327,50.126,50.3327,9600.0
2013-05-14 12:00:00,53.53,53.63,53.45,53.63,21000.0,50.2763,50.3702,50.2012,50.3702,21000.0
2013-05-14 12:30:00,53.56,53.77,53.56,53.76,18800.0,50.3045,50.5017,50.3045,50.4923,18800.0
2013-05-14 13:00:00,53.78,54.09,53.74,54.05,44800.0,50.5111,50.8023,50.4736,50.7647,44800.0
2013-05-14 13:30:00,54.07,54.14,53.95,54.02,43400.0,50.7835,50.8492,50.6708,50.7365,43400.0
2013-05-14 14:00:00,54.09,54.32,54.0,54.32,55400.0,50.8023,51.0183,50.7178,51.0183,55400.0
2013-05-14 14:30:00,54.32,54.41,54.24,54.34,77600.0,51.0183,51.1028,50.9432,51.0371,77600.0
2013-05-14 15:00:00,54.31,54.44,54.18,54.2,45600.0,51.0089,51.131,50.8868,50.9056,45600.0
2013-05-14 15:30:00,54.22,54.43,54.19,54.42,86200.0,50.9244,51.1216,50.8962,51.1122,86200.0
2013-05-15 09:30:00,54.66,55.41,54.47,55.3,187000.0,51.3607,52.0654,51.1821,51.962,187000.0
2013-05-15 10:00:00,55.19,55.49,55.17,55.32,77600.0,51.8587,52.1406,51.8399,51.9808,77600.0
2013-05-15 10:30:00,55.32,55.51,55.24,55.47,36000.0,51.9808,52.1594,51.9056,52.1218,36000.0
2013-05-15 11:00:00,55.51,55.71,55.47,55.56,22400.0,52.1594,52.3473,52.1218,52.2063,22400.0
2013-05-15 11:30:00,55.54,55.92,55.49,55.92,90600.0,52.1875,52.5446,52.1406,52.5446,90600.0
2013-05-15 12:00:00,55.87,56.09,55.82,56.02,49400.0,52.4976,52.7043,52.4506,52.6386,49400.0
2013-05-15 12:30:00,56.02,56.07,55.93,55.97,30400.0,52.6386,52.6856,52.554,52.5916,30400.0
2013-05-15 13:00:00,55.98,56.08,55.95,56.07,49200.0,52.601,52.6949,52.5728,52.6856,49200.0
2013-05-15 13:30:00,56.07,56.07,55.99,56.02,42400.0,52.6856,52.6856,52.6104,52.6386,42400.0
2013-05-15 14:00:00,56.01,56.07,55.63,55.66,204200.0,52.6292,52.6856,52.2721,52.3003,204200.0
2013-05-15 14:30:00,55.63,55.92,55.54,55.87,105600.0,52.2721,52.5446,52.1875,52.4976,105600.0
2013-05-15 15:00:00,55.85,55.87,55.65,55.7,104600.0,52.4788,52.4976,52.2909,52.3379,104600.0
2013-05-15 15:30:00,55.7,55.85,55.68,55.75,154200.0,52.3379,52.4788,52.3191,52.3849,154200.0
2013-05-16 09:30:00,55.89,56.49,55.89,56.02,72800.0,52.5164,53.0802,52.5164,52.6386,72800.0
2013-05-16 10:00:00,56.01,56.29,55.85,56.02,92400.0,52.6292,52.8923,52.4788,52.6386,92400.0
2013-05-16 10:30:00,56.02,56.21,55.94,56.16,77400.0,52.6386,52.8171,52.5634,52.7701,77400.0
2013-05-16 11:00:00,56.19,56.24,56.13,56.18,50600.0,52.7983,52.8453,52.7419,52.7889,50600.0
2013-05-16 11:30:00,56.16,56.32,56.12,56.2,36000.0,52.7701,52.9205,52.7325,52.8077,36000.0
2013-05-16 12:00:00,56.18,56.26,56.12,56.13,46200.0,52.7889,52.8641,52.7325,52.7419,46200.0
2013-05-16 12:30:00,56.13,56.18,56.05,56.18,58200.0,52.7419,52.7889,52.6668,52.7889,58200.0
2013-05-16 13:00:00,56.16,56.22,56.1,56.12,34200.0,52.7701,52.8265,52.7137,52.7325,34200.0
2013-05-16 13:30:00,56.12,56.19,55.98,56.02,53600.0,52.7325,52.7983,52.601,52.6386,53600.0
2013-05-16 14:00:00,56.03,56.18,56.02,56.1,53200.0,52.648,52.7889,52.6386,52.7137,53200.0
2013-05-16 14:30:00,56.09,56.13,56.04,56.08,56000.0,52.7043,52.7419,52.6574,52.6949,56000.0
2013-05-16 15:00:00,56.06,56.13,55.86,55.92,70400.0,52.6762,52.7419,52.4882,52.5446,70400.0
2013-05-16 15:30:00,55.93,56.0,55.73,55.96,80800.0,52.554,52.6198,52.3661,52.5822,80800.0
2013-05-17 09:30:00,56.22,56.35,56.02,56.23,155600.0,52.8265,52.9486,52.6386,52.8359,155600.0
2013-05-17 10:00:00,56.33,56.33,56.05,56.17,103600.0,52.9299,52.9299,52.6668,52.7795,103600.0
2013-05-17 10:30:00,56.27,56.27,55.96,55.96,129200.0,52.8735,52.8735,52.5822,52.5822,129200.0
2013-05-17 11:00:00,55.97,55.99,55.87,55.87,12800.0,52.5916,52.6104,52.4976,52.4976,12800.0
2013-05-17 11:30:00,55.9,55.95,55.84,55.84,22600.0,52.5258,52.5728,52.4694,52.4694,22600.0
2013-05-17 12:00:00,55.9,56.03,55.88,55.97,41000.0,52.5258,52.648,52.507,52.5916,41000.0
2013-05-17 12:30:00,55.99,56.02,55.95,55.99,30200.0,52.6104,52.6386,52.5728,52.6104,30200.0
2013-05-17 13:00:00,55.98,56.02,55.94,55.99,19600.0,52.601,52.6386,52.5634,52.6104,19600.0
2013-05-17 13:30:00,55.99,56.0,55.92,55.97,31000.0,52.6104,52.6198,52.5446,52.5916,31000.0
2013-05-17 14:00:00,55.98,56.02,55.93,55.99,33400.0,52.601,52.6386,52.554,52.6104,33400.0
2013-05-17 14:30:00,55.97,56.02,55.97,56.0,58200.0,52.5916,52.6386,52.5916,52.6198,58200.0
2013-05-17 15:00:00,55.99,56.06,55.96,56.05,58800.0,52.6104,52.6762,52.5822,52.6668,58800.0
2013-05-17 15:30:00,56.02,56.04,55.92,56.02,76800.0,52.6386,52.6574,52.5446,52.6386,76800.0
2013-05-20 09:30:00,55.6,56.02,55.51,55.91,50000.0,52.2439,52.6386,52.1594,52.5352,50000.0
2013-05-20 10:00:00,56.04,56.17,55.77,55.8,19000.0,52.6574,52.7795,52.4037,52.4318,19000.0
2013-05-20 10:30:00,55.79,56.04,55.79,56.04,19600.0,52.4225,52.6574,52.4225,52.6574,19600.0
2013-05-20 11:00:00,56.02,56.06,55.91,55.91,32800.0,52.6386,52.6762,52.5352,52.5352,32800.0
2013-05-20 11:30:00,55.94,55.99,55.88,55.89,22000.0,52.5634,52.6104,52.507,52.5164,22000.0
2013-05-20 12:00:00,55.91,55.93,55.79,55.8,25400.0,52.5352,52.554,52.4225,52.4318,25400.0
2013-05-20 12:30:00,55.8,55.85,55.75,55.81,34800.0,52.4318,52.4788,52.3849,52.4412,34800.0
2013-05-20 13:00:00,55.81,55.82,55.65,55.65,21800.0,52.4412,52.4506,52.2909,52.2909,21800.0
2013-05-20 13:30:00,55.66,55.69,55.47,55.5,37400.0,52.3003,52.3285,52.1218,52.15,37400.0
2013-05-20 14:00:00,55.51,55.58,55.49,55.53,39000.0,52.1594,52.2251,52.1406,52.1781,39000.0
2013-05-20 14:30:00,55.57,55.74,55.53,55.56,65200.0,52.2157,52.3755,52.1781,52.2063,65200.0
2013-05-20 15:00:00,55.59,55.67,55.53,55.6,64000.0,52.2345,52.3097,52.1781,52.2439,64000.0
2013-05-20 15:30:00,55.6,55.7,55.52,55.66,104600.0,52.2439,52.3379,52.1687,52.3003,104600.0
2013-05-21 09:30:00,55.7,55.79,55.59,55.7,20000.0,52.3379,52.4225,52.2345,52.3379,20000.0
2013-05-21 10:00:00,55.65,55.71,55.38,55.49,22200.0,52.2909,52.3473,52.0372,52.1406,22200.0
2013-05-21 10:30:00,55.46,55.46,55.22,55.26,14400.0,52.1124,52.1124,51.8869,51.9244,14400.0
2013-05-21 11:00:00,55.32,55.35,55.24,55.25,27200.0,51.9808,52.009,51.9056,51.915,27200.0
2013-05-21 11:30:00,55.25,55.32,55.04,55.04,59400.0,51.915,51.9808,51.7177,51.7177,59400.0
2013-05-21 12:00:00,55.08,55.24,55.02,55.02,67800.0,51.7553,51.9056,51.6989,51.6989,67800.0
2013-05-21 12:30:00,55.04,55.32,55.02,55.3,90600.0,51.7177,51.9808,51.6989,51.962,90600.0
2013-05-21 13:00:00,55.3,55.36,55.18,55.27,110200.0,51.962,52.0184,51.8493,51.9338,110200.0
2013-05-21 13:30:00,55.26,55.46,55.24,55.45,111000.0,51.9244,52.1124,51.9056,52.103,111000.0
2013-05-21 14:00:00,55.46,55.53,55.4,55.4,88800.0,52.1124,52.1781,52.056,52.056,88800.0
2013-05-21 14:30:00,55.38,55.41,55.25,55.27,62400.0,52.0372,52.0654,51.915,51.9338,62400.0
2013-05-21 15:00:00,55.24,55.43,55.24,55.38,105400.0,51.9056,52.0842,51.9056,52.0372,105400.0
2013-05-21 15:30:00,55.37,55.48,55.35,55.47,110600.0,52.0278,52.1312,52.009,52.1218,110600.0
2013-05-22 09:30:00,55.44,55.44,55.18,55.21,42800.0,52.0936,52.0936,51.8493,51.8775,42800.0
2013-05-22 10:00:00,55.27,55.55,55.08,55.52,86200.0,51.9338,52.1969,51.7553,52.1687,86200.0
2013-05-22 10:30:00,55.49,55.51,55.01,55.06,63800.0,52.1406,52.1594,51.6895,51.7365,63800.0
2013-05-22 11:00:00,55.06,55.32,54.98,55.27,51400.0,51.7365,51.9808,51.6613,51.9338,51400.0
2013-05-22 11:30:00,55.31,55.35,55.13,55.13,37800.0,51.9714,52.009,51.8023,51.8023,37800.0
2013-05-22 12:00:00,55.15,55.47,55.15,55.38,31800.0,51.8211,52.1218,51.8211,52.0372,31800.0
2013-05-22 12:30:00,55.41,55.58,55.35,55.58,27000.0,52.0654,52.2251,52.009,52.2251,27000.0
2013-05-22 13:00:00,55.58,55.58,55.2,55.24,31600.0,52.2251,52.2251,51.8681,51.9056,31600.0
2013-05-22 13:30:00,55.22,55.35,55.13,55.35,37400.0,51.8869,52.009,51.8023,52.009,37400.0
2013-05-22 14:00:00,55.34,55.43,54.82,54.99,56800.0,51.9996,52.0842,51.511,51.6707,56800.0
2013-05-22 14:30:00,55.01,55.06,54.85,55.04,35400.0,51.6895,51.7365,51.5392,51.7177,35400.0
2013-05-22 15:00:00,55.0,55.1,54.84,54.84,93400.0,51.6801,51.7741,51.5298,51.5298,93400.0
2013-05-22 15:30:00,54.84,55.08,54.79,55.04,120600.0,51.5298,51.7553,51.4828,51.7177,120600.0
2013-05-23 09:30:00,54.34,54.79,54.18,54.24,23400.0,51.06,51.4828,50.9096,50.966,23400.0
2013-05-23 10:00:00,54.33,54.52,54.11,54.3,51400.0,51.0506,51.2291,50.8439,51.0224,51400.0
2013-05-23 10:30:00,54.36,54.59,54.35,54.52,50000.0,51.0788,51.2949,51.0694,51.2291,50000.0
2013-05-23 11:00:00,54.5,54.77,54.5,54.67,41400.0,51.2103,51.464,51.2103,51.3701,41400.0
2013-05-23 11:30:00,54.64,54.79,54.62,54.7,18200.0,51.3419,51.4828,51.3231,51.3982,18200.0
2013-05-23 12:00:00,54.73,54.93,54.73,54.88,52200.0,51.4264,51.6144,51.4264,51.5674,52200.0
2013-05-23 12:30:00,54.85,54.87,54.45,54.48,76000.0,51.5392,51.558,51.1633,51.1915,76000.0
2013-05-23 13:00:00,54.46,54.63,54.39,54.46,37000.0,51.1727,51.3325,51.107,51.1727,37000.0
2013-05-23 13:30:00,54.49,54.64,54.49,54.64,32800.0,51.2009,51.3419,51.2009,51.3419,32800.0
2013-05-23 14:00:00,54.74,54.85,54.66,54.83,76400.0,51.4358,51.5392,51.3607,51.5204,76400.0
2013-05-23 14:30:00,54.84,55.02,54.76,54.99,76200.0,51.5298,51.6989,51.4546,51.6707,76200.0
2013-05-23 15:00:00,55.0,55.01,54.88,54.99,31200.0,51.6801,51.6895,51.5674,51.6707,31200.0
2013-05-23 15:30:00,54.98,55.0,54.74,54.88,105400.0,51.6613,51.6801,51.4358,51.5674,105400.0
2013-05-24 09:30:00,54.6,54.69,54.37,54.41,24200.0,51.3043,51.3888,51.0882,51.1257,24200.0
2013-05-24 10:00:00,54.41,54.41,53.88,54.03,30000.0,51.1257,51.1257,50.6277,50.7687,30000.0
2013-05-24 10:30:00,54.12,54.45,54.07,54.41,10000.0,50.8533,51.1633,50.8063,51.1257,10000.0
2013-05-24 11:00:00,54.45,54.52,54.29,54.37,6600.0,51.1633,51.2291,51.013,51.0882,6600.0
2013-05-24 11:30:00,54.34,54.38,54.1,54.21,23600.0,51.06,51.0976,50.8345,50.9378,23600.0
2013-05-24 12:00:00,54.3,54.3,54.17,54.26,19000.0,51.0224,51.0224,50.9002,50.9848,19000.0
2013-05-24 12:30:00,54.21,54.32,54.2,54.31,32200.0,50.9378,51.0412,50.9284,51.0318,32200.0
2013-05-24 13:00:00,54.31,54.39,54.24,54.37,77200.0,51.0318,51.107,50.966,51.0882,77200.0
2013-05-24 13:30:00,54.38,54.59,54.38,54.59,67600.0,51.0976,51.2949,51.0976,51.2949,67600.0
2013-05-24 14:00:00,54.59,54.66,54.48,54.56,15400.0,51.2949,51.3607,51.1915,51.2667,15400.0
2013-05-24 14:30:00,54.57,54.74,54.5,54.74,13200.0,51.2761,51.4358,51.2103,51.4358,13200.0
2013-05-24 15:00:00,54.74,54.83,54.64,54.74,18400.0,51.4358,51.5204,51.3419,51.4358,18400.0
2013-05-24 15:30:00,54.73,54.9,54.65,54.8,95000.0,51.4264,51.5862,51.3513,51.4922,95000.0
2013-05-28 09:30:00,55.43,55.73,55.12,55.73,17000.0,52.0842,52.3661,51.7929,52.3661,17000.0
2013-05-28 10:00:00,55.72,55.73,55.42,55.42,21400.0,52.3567,52.3661,52.0748,52.0748,21400.0
2013-05-28 10:30:00,55.46,55.6,55.38,55.52,19400.0,52.1124,52.2439,52.0372,52.1687,19400.0
2013-05-28 11:00:00,55.58,55.64,55.45,55.64,21200.0,52.2251,52.2815,52.103,52.2815,21200.0
2013-05-28 11:30:00,55.63,55.63,55.24,55.24,20000.0,52.2721,52.2721,51.9056,51.9056,20000.0
2013-05-28 12:00:00,55.24,55.55,55.24,55.45,22600.0,51.9056,52.1969,51.9056,52.103,22600.0
2013-05-28 12:30:00,55.45,55.56,55.4,55.52,17400.0,52.103,52.2063,52.056,52.1687,17400.0
2013-05-28 13:00:00,55.53,55.62,55.51,55.55,23000.0,52.1781,52.2627,52.1594,52.1969,23000.0
2013-05-28 13:30:00,55.52,55.54,55.37,55.41,20800.0,52.1687,52.1875,52.0278,52.0654,20800.0
2013-05-28 14:00:00,55.4,55.4,55.06,55.33,35400.0,52.056,52.056,51.7365,51.9902,35400.0
2013-05-28 14:30:00,55.3,55.53,55.18,55.38,36000.0,51.962,52.1781,51.8493,52.0372,36000.0
2013-05-28 15:00:00,55.39,55.54,55.31,55.35,46400.0,52.0466,52.1875,51.9714,52.009,46400.0
2013-05-28 15:30:00,55.34,55.61,55.33,55.46,90000.0,51.9996,52.2533,51.9902,52.1124,90000.0
2013-05-29 09:30:00,55.22,55.35,54.83,55.17,16000.0,51.8869,52.009,51.5204,51.8399,16000.0
2013-05-29 10:00:00,55.2,55.37,54.85,54.89,22000.0,51.8681,52.0278,51.5392,51.5768,22000.0
2013-05-29 10:30:00,54.84,54.85,54.54,54.56,25600.0,51.5298,51.5392,51.2479,51.2667,25600.0
2013-05-29 11:00:00,54.52,54.9,54.52,54.9,18400.0,51.2291,51.5862,51.2291,51.5862,18400.0
2013-05-29 11:30:00,54.9,55.01,54.71,54.96,11400.0,51.5862,51.6895,51.4076,51.6426,11400.0
2013-05-29 12:00:00,54.97,54.97,54.88,54.94,6800.0,51.6519,51.6519,51.5674,51.6238,6800.0
2013-05-29 12:30:00,54.86,54.86,54.56,54.67,12600.0,51.5486,51.5486,51.2667,51.3701,12600.0
2013-05-29 13:00:00,54.67,54.79,54.65,54.74,19200.0,51.3701,51.4828,51.3513,51.4358,19200.0
2013-05-29 13:30:00,54.77,55.14,54.72,55.12,23800.0,51.464,51.8117,51.417,51.7929,23800.0
2013-05-29 14:00:00,55.1,55.24,55.07,55.1,20200.0,51.7741,51.9056,51.7459,51.7741,20200.0
2013-05-29 14:30:00,55.12,55.18,54.87,54.96,33000.0,51.7929,51.8493,51.558,51.6426,33000.0
2013-05-29 15:00:00,55.03,55.15,54.96,55.15,22200.0,51.7083,51.8211,51.6426,51.8211,22200.0
2013-05-29 15:30:00,55.15,55.17,54.93,54.95,61200.0,51.8211,51.8399,51.6144,51.6332,61200.0
2013-05-30 09:30:00,55.02,55.34,55.02,55.26,8400.0,51.6989,51.9996,51.6989,51.9244,8400.0
2013-05-30 10:00:00,55.25,55.43,55.08,55.09,20800.0,51.915,52.0842,51.7553,51.7647,20800.0
2013-05-30 10:30:00,55.15,55.23,55.06,55.1,12800.0,51.8211,51.8963,51.7365,51.7741,12800.0
2013-05-30 11:00:00,55.12,55.15,55.02,55.04,7400.0,51.7929,51.8211,51.6989,51.7177,7400.0
2013-05-30 11:30:00,55.18,55.26,55.12,55.18,13000.0,51.8493,51.9244,51.7929,51.8493,13000.0
2013-05-30 12:00:00,55.1,55.19,54.97,55.02,13800.0,51.7741,51.8587,51.6519,51.6989,13800.0
2013-05-30 12:30:00,55.07,55.08,54.93,55.08,13600.0,51.7459,51.7553,51.6144,51.7553,13600.0
2013-05-30 13:00:00,55.1,55.1,55.01,55.06,7400.0,51.7741,51.7741,51.6895,51.7365,7400.0
2013-05-30 13:30:00,55.07,55.21,55.07,55.2,5800.0,51.7459,51.8775,51.7459,51.8681,5800.0
2013-05-30 14:00:00,55.19,55.25,55.15,55.17,18600.0,51.8587,51.915,51.8211,51.8399,18600.0
2013-05-30 14:30:00,55.17,55.2,55.1,55.12,57000.0,51.8399,51.8681,51.7741,51.7929,57000.0
2013-05-30 15:00:00,55.11,55.12,54.97,54.98,62200.0,51.7835,51.7929,51.6519,51.6613,62200.0
2013-05-30 15:30:00,54.99,55.1,54.84,55.0,81200.0,51.6707,51.7741,51.5298,51.6801,81200.0
2013-05-31 09:30:00,54.8,54.97,54.67,54.97,24400.0,51.4922,51.6519,51.3701,51.6519,24400.0
2013-05-31 10:00:00,55.04,55.22,54.92,55.16,46400.0,51.7177,51.8869,51.605,51.8305,46400.0
2013-05-31 10:30:00,55.22,55.31,55.14,55.28,15600.0,51.8869,51.9714,51.8117,51.9432,15600.0
2013-05-31 11:00:00,55.3,55.83,55.29,55.73,33000.0,51.962,52.46,51.9526,52.3661,33000.0
2013-05-31 11:30:00,55.72,55.86,55.72,55.85,19400.0,52.3567,52.4882,52.3567,52.4788,19400.0
2013-05-31 12:00:00,55.77,55.9,55.67,55.74,22400.0,52.4037,52.5258,52.3097,52.3755,22400.0
2013-05-31 12:30:00,55.77,55.94,55.72,55.94,11000.0,52.4037,52.5634,52.3567,52.5634,11000.0
2013-05-31 13:00:00,55.85,55.99,55.83,55.94,41200.0,52.4788,52.6104,52.46,52.5634,41200.0
2013-05-31 13:30:00,55.91,55.91,55.78,55.85,16000.0,52.5352,52.5352,52.4131,52.4788,16000.0
2013-05-31 14:00:00,55.85,55.86,55.73,55.77,18200.0,52.4788,52.4882,52.3661,52.4037,18200.0
2013-05-31 14:30:00,55.69,55.69,55.4,55.4,16800.0,52.3285,52.3285,52.056,52.056,16800.0
2013-05-31 15:00:00,55.41,55.55,55.41,55.49,24400.0,52.0654,52.1969,52.0654,52.1406,24400.0
2013-05-31 15:30:00,55.48,55.52,55.0,55.0,92200.0,52.1312,52.1687,51.6801,51.6801,92200.0
2013-06-03 09:30:00,55.04,55.31,55.0,55.17,94000.0,51.7177,51.9714,51.6801,51.8399,94000.0
2013-06-03 10:00:00,55.02,55.34,54.99,55.1,143600.0,51.6989,51.9996,51.6707,51.7741,143600.0
2013-06-03 10:30:00,55.02,55.14,54.93,55.09,126800.0,51.6989,51.8117,51.6144,51.7647,126800.0
2013-06-03 11:00:00,55.01,55.09,54.93,54.98,40600.0,51.6895,51.7647,51.6144,51.6613,40600.0
2013-06-03 11:30:00,54.98,55.16,54.9,55.16,32800.0,51.6613,51.8305,51.5862,51.8305,32800.0
2013-06-03 12:00:00,55.16,55.17,54.96,54.98,13400.0,51.8305,51.8399,51.6426,51.6613,13400.0
2013-06-03 12:30:00,55.04,55.16,54.98,55.05,18400.0,51.7177,51.8305,51.6613,51.7271,18400.0
2013-06-03 13:00:00,55.09,55.16,54.98,55.11,18000.0,51.7647,51.8305,51.6613,51.7835,18000.0
2013-06-03 13:30:00,55.12,55.24,55.04,55.15,20400.0,51.7929,51.9056,51.7177,51.8211,20400.0
2013-06-03 14:00:00,55.18,55.4,55.09,55.34,18800.0,51.8493,52.056,51.7647,51.9996,18800.0
2013-06-03 14:30:00,55.3,55.52,55.17,55.38,32600.0,51.962,52.1687,51.8399,52.0372,32600.0
2013-06-03 15:00:00,55.38,55.45,55.28,55.38,24800.0,52.0372,52.103,51.9432,52.0372,24800.0
2013-06-03 15:30:00,55.38,55.52,55.27,55.43,58800.0,52.0372,52.1687,51.9338,52.0842,58800.0
2013-06-04 09:30:00,55.35,55.67,55.29,55.41,10000.0,52.009,52.3097,51.9526,52.0654,10000.0
2013-06-04 10:00:00,55.48,55.56,55.33,55.42,70400.0,52.1312,52.2063,51.9902,52.0748,70400.0
2013-06-04 10:30:00,55.52,55.52,55.13,55.19,11800.0,52.1687,52.1687,51.8023,51.8587,11800.0
2013-06-04 11:00:00,55.13,55.45,55.11,55.41,22800.0,51.8023,52.103,51.7835,52.0654,22800.0
2013-06-04 11:30:00,55.3,55.49,55.24,55.47,61800.0,51.962,52.1406,51.9056,52.1218,61800.0
2013-06-04 12:00:00,55.38,55.38,55.09,55.12,8800.0,52.0372,52.0372,51.7647,51.7929,8800.0
2013-06-04 12:30:00,55.16,55.22,55.0,55.02,65000.0,51.8305,51.8869,51.6801,51.6989,65000.0
2013-06-04 13:00:00,55.07,55.16,54.89,54.97,53200.0,51.7459,51.8305,51.5768,51.6519,53200.0
2013-06-04 13:30:00,54.98,55.08,54.88,54.92,59800.0,51.6613,51.7553,51.5674,51.605,59800.0
2013-06-04 14:00:00,54.91,54.91,54.66,54.69,28000.0,51.5956,51.5956,51.3607,51.3888,28000.0
2013-06-04 14:30:00,54.69,55.06,54.69,54.83,30400.0,51.3888,51.7365,51.3888,51.5204,30400.0
2013-06-04 15:00:00,54.81,54.88,54.6,54.72,24600.0,51.5016,51.5674,51.3043,51.417,24600.0
2013-06-04 15:30:00,54.72,54.95,54.63,54.65,95200.0,51.417,51.6332,51.3325,51.3513,95200.0
2013-06-05 09:30:00,54.6,55.1,54.2,54.31,30600.0,51.3043,51.7741,50.9284,51.0318,30600.0
2013-06-05 10:00:00,54.32,54.52,53.88,54.4,86000.0,51.0412,51.2291,50.6277,51.1164,86000.0
2013-06-05 10:30:00,54.34,54.37,54.2,54.29,18400.0,51.06,51.0882,50.9284,51.013,18400.0
2013-06-05 11:00:00,54.26,54.27,53.99,54.16,43400.0,50.9848,50.9942,50.7311,50.8908,43400.0
2013-06-05 11:30:00,54.12,54.23,54.02,54.09,22000.0,50.8533,50.9566,50.7593,50.8251,22000.0
2013-06-05 12:00:00,54.06,54.1,53.96,53.96,11400.0,50.7969,50.8345,50.7029,50.7029,11400.0
2013-06-05 12:30:00,54.01,54.04,53.83,53.83,22200.0,50.7499,50.7781,50.5808,50.5808,22200.0
2013-06-05 13:00:00,53.85,54.2,53.84,54.13,11600.0,50.5996,50.9284,50.5902,50.8627,11600.0
2013-06-05 13:30:00,54.1,54.31,54.04,54.19,33200.0,50.8345,51.0318,50.7781,50.919,33200.0
2013-06-05 14:00:00,54.21,54.31,54.13,54.27,44400.0,50.9378,51.0318,50.8627,50.9942,44400.0
2013-06-05 14:30:00,54.22,54.54,54.15,54.36,34000.0,50.9472,51.2479,50.8814,51.0788,34000.0
2013-06-05 15:00:00,54.3,54.45,54.2,54.43,48000.0,51.0224,51.1633,50.9284,51.1445,48000.0
2013-06-05 15:30:00,54.47,54.48,54.26,54.31,42000.0,51.1821,51.1915,50.9848,51.0318,42000.0
2013-06-06 09:30:00,54.27,54.6,54.19,54.59,36200.0,50.9942,51.3043,50.919,51.2949,36200.0
2013-06-06 10:00:00,54.61,54.65,54.33,54.44,11200.0,51.3137,51.3513,51.0506,51.1539,11200.0
2013-06-06 10:30:00,54.43,54.59,54.43,54.59,61000.0,51.1445,51.2949,51.1445,51.2949,61000.0
2013-06-06 11:00:00,54.59,54.61,54.48,54.57,34600.0,51.2949,51.3137,51.1915,51.2761,34600.0
2013-06-06 11:30:00,54.54,54.65,54.47,54.54,20000.0,51.2479,51.3513,51.1821,51.2479,20000.0
2013-06-06 12:00:00,54.44,54.47,54.1,54.16,9000.0,51.1539,51.1821,50.8345,50.8908,9000.0
2013-06-06 12:30:00,54.15,54.38,54.15,54.28,19600.0,50.8814,51.0976,50.8814,51.0036,19600.0
2013-06-06 13:00:00,54.36,54.5,54.27,54.38,14800.0,51.0788,51.2103,50.9942,51.0976,14800.0
2013-06-06 13:30:00,54.34,54.44,54.29,54.35,6200.0,51.06,51.1539,51.013,51.0694,6200.0
2013-06-06 14:00:00,54.36,54.38,54.26,54.38,16600.0,51.0788,51.0976,50.9848,51.0976,16600.0
2013-06-06 14:30:00,54.4,54.52,54.38,54.52,39200.0,51.1164,51.2291,51.0976,51.2291,39200.0
2013-06-06 15:00:00,54.53,54.58,54.49,54.52,22400.0,51.2385,51.2855,51.2009,51.2291,22400.0
2013-06-06 15:30:00,54.55,54.75,54.46,54.75,74600.0,51.2573,51.4452,51.1727,51.4452,74600.0
2013-06-07 09:30:00,54.93,55.1,54.83,55.1,15000.0,51.6144,51.7741,51.5204,51.7741,15000.0
2013-06-07 10:00:00,55.16,55.97,55.1,55.85,61200.0,51.8305,52.5916,51.7741,52.4788,61200.0
2013-06-07 10:30:00,55.87,55.88,55.71,55.77,53800.0,52.4976,52.507,52.3473,52.4037,53800.0
2013-06-07 11:00:00,55.77,55.81,55.73,55.76,29200.0,52.4037,52.4412,52.3661,52.3943,29200.0
2013-06-07 11:30:00,55.75,55.83,55.69,55.83,31400.0,52.3849,52.46,52.3285,52.46,31400.0
2013-06-07 12:00:00,55.8,55.8,55.73,55.74,59000.0,52.4318,52.4318,52.3661,52.3755,59000.0
2013-06-07 12:30:00,55.75,55.8,55.71,55.75,33400.0,52.3849,52.4318,52.3473,52.3849,33400.0
2013-06-07 13:00:00,55.77,55.81,55.72,55.73,24200.0,52.4037,52.4412,52.3567,52.3661,24200.0
2013-06-07 13:30:00,55.77,55.87,55.75,55.75,26400.0,52.4037,52.4976,52.3849,52.3849,26400.0
2013-06-07 14:00:00,55.76,55.77,55.35,55.48,33400.0,52.3943,52.4037,52.009,52.1312,33400.0
2013-06-07 14:30:00,55.44,55.68,55.4,55.66,13000.0,52.0936,52.3191,52.056,52.3003,13000.0
2013-06-07 15:00:00,55.61,55.62,55.42,55.44,16600.0,52.2533,52.2627,52.0748,52.0936,16600.0
2013-06-07 15:30:00,55.46,55.59,55.35,55.49,81800.0,52.1124,52.2345,52.009,52.1406,81800.0
2013-06-10 09:30:00,55.57,55.72,55.1,55.24,35000.0,52.2157,52.3567,51.7741,51.9056,35000.0
2013-06-10 10:00:00,55.2,55.2,54.85,55.14,77200.0,51.8681,51.8681,51.5392,51.8117,77200.0
2013-06-10 10:30:00,55.15,55.15,54.93,54.96,78200.0,51.8211,51.8211,51.6144,51.6426,78200.0
2013-06-10 11:00:00,54.99,55.24,54.99,55.12,25600.0,51.6707,51.9056,51.6707,51.7929,25600.0
2013-06-10 11:30:00,55.12,55.23,55.01,55.04,73600.0,51.7929,51.8963,51.6895,51.7177,73600.0
2013-06-10 12:00:00,55.02,55.24,55.02,55.22,30200.0,51.6989,51.9056,51.6989,51.8869,30200.0
2013-06-10 12:30:00,55.19,55.24,55.03,55.1,20200.0,51.8587,51.9056,51.7083,51.7741,20200.0
2013-06-10 13:00:00,55.06,55.18,55.04,55.16,24400.0,51.7365,51.8493,51.7177,51.8305,24400.0
2013-06-10 13:30:00,55.18,55.2,54.99,55.05,34400.0,51.8493,51.8681,51.6707,51.7271,34400.0
2013-06-10 14:00:00,55.06,55.1,54.9,55.08,40600.0,51.7365,51.7741,51.5862,51.7553,40600.0
2013-06-10 14:30:00,55.1,55.24,54.98,55.24,29400.0,51.7741,51.9056,51.6613,51.9056,29400.0
2013-06-10 15:00:00,55.23,55.23,55.08,55.17,43600.0,51.8963,51.8963,51.7553,51.8399,43600.0
2013-06-10 15:30:00,55.17,55.2,55.09,55.2,79800.0,51.8399,51.8681,51.7647,51.8681,79800.0
2013-06-11 09:30:00,54.95,55.02,54.39,54.88,48800.0,51.6332,51.6989,51.107,51.5674,48800.0
2013-06-11 10:00:00,54.92,54.94,54.52,54.76,47400.0,51.605,51.6238,51.2291,51.4546,47400.0
2013-06-11 10:30:00,54.7,55.0,54.67,55.0,12800.0,51.3982,51.6801,51.3701,51.6801,12800.0
2013-06-11 11:00:00,54.93,55.04,54.85,55.01,15400.0,51.6144,51.7177,51.5392,51.6895,15400.0
2013-06-11 11:30:00,55.04,55.05,54.91,55.02,52000.0,51.7177,51.7271,51.5956,51.6989,52000.0
2013-06-11 12:00:00,54.98,55.1,54.97,55.1,5800.0,51.6613,51.7741,51.6519,51.7741,5800.0
2013-06-11 12:30:00,55.1,55.16,55.03,55.03,19600.0,51.7741,51.8305,51.7083,51.7083,19600.0
2013-06-11 13:00:00,55.07,55.09,54.94,54.94,40400.0,51.7459,51.7647,51.6238,51.6238,40400.0
2013-06-11 13:30:00,54.93,54.94,54.69,54.72,18200.0,51.6144,51.6238,51.3888,51.417,18200.0
2013-06-11 14:00:00,54.77,54.98,54.71,54.92,16200.0,51.464,51.6613,51.4076,51.605,16200.0
2013-06-11 14:30:00,54.97,55.0,54.77,54.94,15400.0,51.6519,51.6801,51.464,51.6238,15400.0
2013-06-11 15:00:00,55.02,55.03,54.85,54.85,15800.0,51.6989,51.7083,51.5392,51.5392,15800.0
2013-06-11 15:30:00,54.88,54.96,54.81,54.96,94400.0,51.5674,51.6426,51.5016,51.6426,94400.0
2013-06-12 09:30:00,54.36,55.1,54.26,54.53,64200.0,51.0788,51.7741,50.9848,51.2385,64200.0
2013-06-12 10:00:00,54.5,54.55,54.33,54.41,82300.0,51.2103,51.2573,51.0506,51.1257,82300.0
2013-06-12 10:30:00,54.41,54.5,54.21,54.22,184300.0,51.1257,51.2103,50.9378,50.9472,184300.0
2013-06-12 11:00:00,54.25,54.26,54.05,54.1,91000.0,50.9754,50.9848,50.7875,50.8345,91000.0
2013-06-12 11:30:00,54.11,54.12,53.78,53.8,43100.0,50.8439,50.8533,50.5338,50.5526,43100.0
2013-06-12 12:00:00,53.8,53.91,53.68,53.71,27800.0,50.5526,50.6559,50.4398,50.468,27800.0
2013-06-12 12:30:00,53.67,53.71,53.51,53.65,24300.0,50.4304,50.468,50.2801,50.4116,24300.0
2013-06-12 13:00:00,53.68,53.76,53.51,53.65,28200.0,50.4398,50.515,50.2801,50.4116,28200.0
2013-06-12 13:30:00,53.66,53.76,53.57,53.71,14700.0,50.421,50.515,50.3365,50.468,14700.0
2013-06-12 14:00:00,53.71,53.71,53.45,53.45,21200.0,50.468,50.468,50.2237,50.2237,21200.0
2013-06-12 14:30:00,53.48,53.55,53.39,53.39,22000.0,50.2519,50.3177,50.1673,50.1673,22000.0
2013-06-12 15:00:00,53.43,53.48,53.33,53.35,38900.0,50.2049,50.2519,50.1109,50.1297,38900.0
2013-06-12 15:30:00,53.34,53.44,53.26,53.43,108700.0,50.1203,50.2143,50.0452,50.2049,108700.0
2013-06-13 09:30:00,53.54,53.54,52.02,52.27,123000.0,50.3083,50.3083,48.88,49.1149,123000.0
2013-06-13 10:00:00,52.34,52.38,51.28,51.87,176100.0,49.1807,49.2183,48.1847,48.7391,176100.0
2013-06-13 10:30:00,51.92,52.31,51.86,52.2,81800.0,48.786,49.1525,48.7297,49.0491,81800.0
2013-06-13 11:00:00,52.22,52.64,52.21,52.47,76800.0,49.0679,49.4626,49.0585,49.3029,76800.0
2013-06-13 11:30:00,52.48,52.73,52.29,52.64,88000.0,49.3122,49.5472,49.1337,49.4626,88000.0
2013-06-13 12:00:00,52.63,52.77,52.54,52.75,37600.0,49.4532,49.5847,49.3686,49.5659,37600.0
2013-06-13 12:30:00,52.73,53.33,52.73,53.33,28400.0,49.5472,50.1109,49.5472,50.1109,28400.0
2013-06-13 13:00:00,53.35,53.35,53.09,53.18,32000.0,50.1297,50.1297,49.8854,49.97,32000.0
2013-06-13 13:30:00,53.19,53.31,53.09,53.3,41900.0,49.9794,50.0921,49.8854,50.0828,41900.0
2013-06-13 14:00:00,53.31,53.54,53.26,53.46,59200.0,50.0921,50.3083,50.0452,50.2331,59200.0
2013-06-13 14:30:00,53.44,53.54,53.36,53.51,46400.0,50.2143,50.3083,50.1391,50.2801,46400.0
2013-06-13 15:00:00,53.52,53.75,53.52,53.71,64900.0,50.2895,50.5056,50.2895,50.468,64900.0
2013-06-13 15:30:00,53.69,53.91,53.61,53.71,104600.0,50.4492,50.6559,50.374,50.468,104600.0
2013-06-14 09:30:00,53.33,53.75,53.13,53.69,53600.0,50.1109,50.5056,49.923,50.4492,53600.0
2013-06-14 10:00:00,53.69,53.82,53.42,53.48,48400.0,50.4492,50.5714,50.1955,50.2519,48400.0
2013-06-14 10:30:00,53.44,53.61,53.3,53.42,33300.0,50.2143,50.374,50.0828,50.1955,33300.0
2013-06-14 11:00:00,53.38,53.61,53.31,53.5,24000.0,50.1579,50.374,50.0921,50.2707,24000.0
2013-06-14 11:30:00,53.58,53.62,53.46,53.57,25100.0,50.3458,50.3834,50.2331,50.3365,25100.0
2013-06-14 12:00:00,53.57,53.61,53.42,53.44,24500.0,50.3365,50.374,50.1955,50.2143,24500.0
2013-06-14 12:30:00,53.51,53.6,53.44,53.59,12100.0,50.2801,50.3646,50.2143,50.3552,12100.0
2013-06-14 13:00:00,53.56,53.65,53.42,53.47,57600.0,50.3271,50.4116,50.1955,50.2425,57600.0
2013-06-14 13:30:00,53.45,53.51,53.19,53.23,45500.0,50.2237,50.2801,49.9794,50.017,45500.0
2013-06-14 14:00:00,53.23,53.38,53.16,53.38,29200.0,50.017,50.1579,49.9512,50.1579,29200.0
2013-06-14 14:30:00,53.37,53.42,53.23,53.31,21100.0,50.1485,50.1955,50.017,50.0921,21100.0
2013-06-14 15:00:00,53.29,53.46,53.29,53.38,66900.0,50.0734,50.2331,50.0734,50.1579,66900.0
2013-06-14 15:30:00,53.38,53.43,53.28,53.36,68400.0,50.1579,50.2049,50.064,50.1391,68400.0
2013-06-17 09:30:00,53.56,53.84,53.36,53.46,36000.0,50.3271,50.5902,50.1391,50.2331,36000.0
2013-06-17 10:00:00,53.5,53.55,53.29,53.55,46000.0,50.2707,50.3177,50.0734,50.3177,46000.0
2013-06-17 10:30:00,53.56,53.82,53.56,53.82,27800.0,50.3271,50.5714,50.3271,50.5714,27800.0
2013-06-17 11:00:00,53.82,53.9,53.75,53.84,18200.0,50.5714,50.6465,50.5056,50.5902,18200.0
2013-06-17 11:30:00,53.88,53.92,53.82,53.86,14900.0,50.6277,50.6653,50.5714,50.6089,14900.0
2013-06-17 12:00:00,53.86,53.91,53.75,53.84,11500.0,50.6089,50.6559,50.5056,50.5902,11500.0
2013-06-17 12:30:00,53.83,54.0,53.83,53.9,18400.0,50.5808,50.7405,50.5808,50.6465,18400.0
2013-06-17 13:00:00,53.91,53.99,53.84,53.97,14500.0,50.6559,50.7311,50.5902,50.7123,14500.0
2013-06-17 13:30:00,53.97,54.06,53.96,53.96,41800.0,50.7123,50.7969,50.7029,50.7029,41800.0
2013-06-17 14:00:00,53.97,53.98,53.77,53.8,21000.0,50.7123,50.7217,50.5244,50.5526,21000.0
2013-06-17 14:30:00,53.81,53.88,53.5,53.53,14900.0,50.562,50.6277,50.2707,50.2989,14900.0
2013-06-17 15:00:00,53.52,53.6,53.46,53.54,17300.0,50.2895,50.3646,50.2331,50.3083,17300.0
2013-06-17 15:30:00,53.54,53.79,53.54,53.72,52200.0,50.3083,50.5432,50.3083,50.4774,52200.0
2013-06-18 09:30:00,53.86,54.07,53.76,54.02,34200.0,50.6089,50.8063,50.515,50.7593,34200.0
2013-06-18 10:00:00,54.02,54.04,53.87,53.87,18000.0,50.7593,50.7781,50.6183,50.6183,18000.0
2013-06-18 10:30:00,53.91,54.01,53.81,54.0,26100.0,50.6559,50.7499,50.562,50.7405,26100.0
2013-06-18 11:00:00,54.0,54.04,53.99,54.02,44500.0,50.7405,50.7781,50.7311,50.7593,44500.0
2013-06-18 11:30:00,54.01,54.09,53.97,54.0,48900.0,50.7499,50.8251,50.7123,50.7405,48900.0
2013-06-18 12:00:00,54.01,54.05,53.97,54.0,12700.0,50.7499,50.7875,50.7123,50.7405,12700.0
2013-06-18 12:30:00,54.01,54.04,53.97,54.02,34200.0,50.7499,50.7781,50.7123,50.7593,34200.0
2013-06-18 13:00:00,54.02,54.13,54.0,54.03,18400.0,50.7593,50.8627,50.7405,50.7687,18400.0
2013-06-18 13:30:00,54.04,54.1,54.0,54.0,40900.0,50.7781,50.8345,50.7405,50.7405,40900.0
2013-06-18 14:00:00,54.04,54.12,53.95,53.95,40900.0,50.7781,50.8533,50.6935,50.6935,40900.0
2013-06-18 14:30:00,53.98,54.07,53.98,54.0,70000.0,50.7217,50.8063,50.7217,50.7405,70000.0
2013-06-18 15:00:00,54.0,54.05,53.98,54.02,38300.0,50.7405,50.7875,50.7217,50.7593,38300.0
2013-06-18 15:30:00,54.02,54.02,53.95,53.99,80300.0,50.7593,50.7593,50.6935,50.7311,80300.0
2013-06-19 09:30:00,54.05,54.1,53.61,53.66,21600.0,50.7875,50.8345,50.374,50.421,21600.0
2013-06-19 10:00:00,53.67,53.94,53.61,53.88,19600.0,50.4304,50.6841,50.374,50.6277,19600.0
2013-06-19 10:30:00,53.88,53.98,53.81,53.87,15600.0,50.6277,50.7217,50.562,50.6183,15600.0
2013-06-19 11:00:00,53.87,54.05,53.87,54.03,14700.0,50.6183,50.7875,50.6183,50.7687,14700.0
2013-06-19 11:30:00,54.02,54.07,53.98,54.0,10000.0,50.7593,50.8063,50.7217,50.7405,10000.0
2013-06-19 12:00:00,53.99,54.0,53.91,53.95,7300.0,50.7311,50.7405,50.6559,50.6935,7300.0
2013-06-19 12:30:00,53.95,54.01,53.87,54.0,5400.0,50.6935,50.7499,50.6183,50.7405,5400.0
2013-06-19 13:00:00,54.0,54.01,53.94,53.97,9100.0,50.7405,50.7499,50.6841,50.7123,9100.0
2013-06-19 13:30:00,53.96,54.0,53.81,54.0,9800.0,50.7029,50.7405,50.562,50.7405,9800.0
2013-06-19 14:00:00,54.0,54.03,53.7,53.9,20200.0,50.7405,50.7687,50.4586,50.6465,20200.0
2013-06-19 14:30:00,53.91,53.96,53.48,53.5,21900.0,50.6559,50.7029,50.2519,50.2707,21900.0
2013-06-19 15:00:00,53.45,53.67,53.42,53.67,21600.0,50.2237,50.4304,50.1955,50.4304,21600.0
2013-06-19 15:30:00,53.64,53.71,53.32,53.34,56500.0,50.4022,50.468,50.1015,50.1203,56500.0
2013-06-20 09:30:00,53.01,53.14,52.42,52.65,31400.0,49.8103,49.9324,49.2559,49.472,31400.0
2013-06-20 10:00:00,52.67,52.88,52.16,52.61,57200.0,49.4908,49.6881,49.0116,49.4344,57200.0
2013-06-20 10:30:00,52.6,52.7,52.42,52.65,92200.0,49.425,49.519,49.2559,49.472,92200.0
2013-06-20 11:00:00,52.65,52.65,52.36,52.36,12100.0,49.472,49.472,49.1995,49.1995,12100.0
2013-06-20 11:30:00,52.37,52.59,52.34,52.5,31800.0,49.2089,49.4156,49.1807,49.331,31800.0
2013-06-20 12:00:00,52.5,52.63,52.5,52.52,16000.0,49.331,49.4532,49.331,49.3498,16000.0
2013-06-20 12:30:00,52.52,52.58,52.3,52.36,28400.0,49.3498,49.4062,49.1431,49.1995,28400.0
2013-06-20 13:00:00,52.36,52.38,52.22,52.25,18200.0,49.1995,49.2183,49.0679,49.0961,18200.0
2013-06-20 13:30:00,52.24,52.3,52.12,52.21,26900.0,49.0867,49.1431,48.974,49.0585,26900.0
2013-06-20 14:00:00,52.2,52.23,51.85,51.85,42500.0,49.0491,49.0773,48.7203,48.7203,42500.0
2013-06-20 14:30:00,51.86,51.97,51.68,51.72,30000.0,48.7297,48.833,48.5605,48.5981,30000.0
2013-06-20 15:00:00,51.72,51.81,51.57,51.61,62200.0,48.5981,48.6827,48.4572,48.4948,62200.0
2013-06-20 15:30:00,51.61,51.69,51.45,51.56,144800.0,48.4948,48.5699,48.3444,48.4478,144800.0
2013-06-21 09:30:00,51.74,51.86,51.36,51.4,211800.0,48.6169,48.7297,48.2599,48.2974,211800.0
2013-06-21 10:00:00,51.39,51.56,51.13,51.23,34500.0,48.288,48.4478,48.0437,48.1377,34500.0
2013-06-21 10:30:00,51.23,51.26,50.86,51.02,40700.0,48.1377,48.1659,47.79,47.9404,40700.0
2013-06-21 11:00:00,51.05,51.14,50.54,50.55,57200.0,47.9686,48.0531,47.4893,47.4987,57200.0
2013-06-21 11:30:00,50.53,50.53,50.13,50.18,76300.0,47.48,47.48,47.1041,47.1511,76300.0
2013-06-21 12:00:00,50.18,50.43,50.17,50.36,86600.0,47.1511,47.386,47.1417,47.3202,86600.0
2013-06-21 12:30:00,50.38,50.93,50.32,50.93,57800.0,47.339,47.8558,47.2826,47.8558,57800.0
2013-06-21 13:00:00,50.93,50.93,50.68,50.72,53300.0,47.8558,47.8558,47.6209,47.6585,53300.0
2013-06-21 13:30:00,50.71,50.84,50.5,50.59,46700.0,47.6491,47.7712,47.4518,47.5363,46700.0
2013-06-21 14:00:00,50.59,50.76,50.54,50.75,45300.0,47.5363,47.6961,47.4893,47.6867,45300.0
2013-06-21 14:30:00,50.75,50.79,50.65,50.76,56600.0,47.6867,47.7243,47.5927,47.6961,56600.0
2013-06-21 15:00:00,50.76,50.87,50.76,50.83,98700.0,47.6961,47.7994,47.6961,47.7618,98700.0
2013-06-21 15:30:00,50.83,50.86,50.45,50.57,190000.0,47.7618,47.79,47.4048,47.5175,190000.0
2013-06-24 09:30:00,49.59,49.76,48.89,49.14,115400.0,46.5967,46.7564,45.9389,46.1739,115400.0
2013-06-24 10:00:00,49.14,49.48,48.96,49.38,73500.0,46.1739,46.4933,46.0047,46.3994,73500.0
2013-06-24 10:30:00,49.37,49.43,49.19,49.33,69800.0,46.39,46.4463,46.2208,46.3524,69800.0
2013-06-24 11:00:00,49.3,49.34,49.14,49.17,78600.0,46.3242,46.3618,46.1739,46.202,78600.0
2013-06-24 11:30:00,49.18,49.47,49.18,49.31,30300.0,46.2114,46.4839,46.2114,46.3336,30300.0
2013-06-24 12:00:00,49.32,49.39,49.08,49.2,42700.0,46.343,46.4088,46.1175,46.2302,42700.0
2013-06-24 12:30:00,49.24,49.39,49.19,49.34,32100.0,46.2678,46.4088,46.2208,46.3618,32100.0
2013-06-24 13:00:00,49.34,49.36,49.04,49.09,36900.0,46.3618,46.3806,46.0799,46.1269,36900.0
2013-06-24 13:30:00,49.09,49.51,49.09,49.51,62800.0,46.1269,46.5215,46.1269,46.5215,62800.0
2013-06-24 14:00:00,49.52,49.84,49.42,49.83,65100.0,46.5309,46.8316,46.437,46.8222,65100.0
2013-06-24 14:30:00,49.84,50.13,49.8,49.99,80100.0,46.8316,47.1041,46.794,46.9725,80100.0
2013-06-24 15:00:00,49.98,50.04,49.76,49.78,66400.0,46.9631,47.0195,46.7564,46.7752,66400.0
2013-06-24 15:30:00,49.8,49.95,49.61,49.64,149400.0,46.794,46.935,46.6155,46.6437,149400.0
2013-06-25 09:30:00,50.04,50.4,50.0,50.14,34900.0,47.0195,47.3578,46.9819,47.1135,34900.0
2013-06-25 10:00:00,50.2,50.27,49.89,50.13,30700.0,47.1699,47.2356,46.8786,47.1041,30700.0
2013-06-25 10:30:00,50.13,50.36,50.02,50.36,46400.0,47.1041,47.3202,47.0007,47.3202,46400.0
2013-06-25 11:00:00,50.31,50.36,50.16,50.24,27600.0,47.2732,47.3202,47.1323,47.2075,27600.0
2013-06-25 11:30:00,50.25,50.27,50.12,50.23,27900.0,47.2169,47.2356,47.0947,47.1981,27900.0
2013-06-25 12:00:00,50.19,50.37,50.12,50.37,21400.0,47.1605,47.3296,47.0947,47.3296,21400.0
2013-06-25 12:30:00,50.37,50.56,50.37,50.52,20600.0,47.3296,47.5081,47.3296,47.4706,20600.0
2013-06-25 13:00:00,50.49,50.59,50.32,50.36,13600.0,47.4424,47.5363,47.2826,47.3202,13600.0
2013-06-25 13:30:00,50.34,50.51,50.3,50.38,16400.0,47.3014,47.4612,47.2638,47.339,16400.0
2013-06-25 14:00:00,50.41,50.44,50.27,50.35,37900.0,47.3672,47.3954,47.2356,47.3108,37900.0
2013-06-25 14:30:00,50.35,50.39,50.21,50.25,42300.0,47.3108,47.3484,47.1793,47.2169,42300.0
2013-06-25 15:00:00,50.28,50.46,50.28,50.38,34500.0,47.245,47.4142,47.245,47.339,34500.0
2013-06-25 15:30:00,50.38,50.59,50.37,50.5,91100.0,47.339,47.5363,47.3296,47.4518,91100.0
2013-06-26 09:30:00,50.96,51.5,50.82,51.45,48000.0,47.884,48.3914,47.7524,48.3444,48000.0
2013-06-26 10:00:00,51.45,51.5,51.13,51.33,59400.0,48.3444,48.3914,48.0437,48.2317,59400.0
2013-06-26 10:30:00,51.32,51.54,51.27,51.46,31700.0,48.2223,48.429,48.1753,48.3538,31700.0
2013-06-26 11:00:00,51.46,51.56,51.26,51.49,28500.0,48.3538,48.4478,48.1659,48.382,28500.0
2013-06-26 11:30:00,51.5,51.69,51.49,51.66,19900.0,48.3914,48.5699,48.382,48.5417,19900.0
2013-06-26 12:00:00,51.66,51.77,51.58,51.64,20600.0,48.5417,48.6451,48.4666,48.523,20600.0
2013-06-26 12:30:00,51.67,51.67,51.42,51.55,20000.0,48.5511,48.5511,48.3162,48.4384,20000.0
2013-06-26 13:00:00,51.52,51.77,51.48,51.69,36200.0,48.4102,48.6451,48.3726,48.5699,36200.0
2013-06-26 13:30:00,51.67,51.8,51.53,51.8,43800.0,48.5511,48.6733,48.4196,48.6733,43800.0
2013-06-26 14:00:00,51.8,52.07,51.78,52.07,92000.0,48.6733,48.927,48.6545,48.927,92000.0
2013-06-26 14:30:00,52.05,52.31,52.02,52.27,50200.0,48.9082,49.1525,48.88,49.1149,50200.0
2013-06-26 15:00:00,52.27,52.5,52.26,52.47,88200.0,49.1149,49.331,49.1055,49.3029,88200.0
2013-06-26 15:30:00,52.48,52.52,52.2,52.28,167200.0,49.3122,49.3498,49.0491,49.1243,167200.0
2013-06-27 09:30:00,52.7,53.37,52.7,53.11,72200.0,49.519,50.1485,49.519,49.9042,72200.0
2013-06-27 10:00:00,53.09,53.67,52.92,53.62,93400.0,49.8854,50.4304,49.7257,50.3834,93400.0
2013-06-27 10:30:00,53.62,53.72,53.46,53.57,41400.0,50.3834,50.4774,50.2331,50.3365,41400.0
2013-06-27 11:00:00,53.57,53.83,53.57,53.83,38100.0,50.3365,50.5808,50.3365,50.5808,38100.0
2013-06-27 11:30:00,53.83,53.83,53.63,53.64,34700.0,50.5808,50.5808,50.3928,50.4022,34700.0
2013-06-27 12:00:00,53.64,53.7,53.42,53.42,25700.0,50.4022,50.4586,50.1955,50.1955,25700.0
2013-06-27 12:30:00,53.39,53.53,53.36,53.5,17500.0,50.1673,50.2989,50.1391,50.2707,17500.0
2013-06-27 13:00:00,53.48,53.72,53.48,53.64,43500.0,50.2519,50.4774,50.2519,50.4022,43500.0
2013-06-27 13:30:00,53.65,53.69,53.52,53.52,25900.0,50.4116,50.4492,50.2895,50.2895,25900.0
2013-06-27 14:00:00,53.52,53.6,53.46,53.53,33500.0,50.2895,50.3646,50.2331,50.2989,33500.0
2013-06-27 14:30:00,53.53,53.58,53.42,53.45,42600.0,50.2989,50.3458,50.1955,50.2237,42600.0
2013-06-27 15:00:00,53.44,53.54,53.41,53.5,55700.0,50.2143,50.3083,50.1861,50.2707,55700.0
2013-06-27 15:30:00,53.5,53.53,53.3,53.31,104200.0,50.2707,50.2989,50.0828,50.0921,104200.0
2013-06-28 09:30:00,53.29,53.42,52.92,53.19,90300.0,50.0734,50.1955,49.7257,49.9794,90300.0
2013-06-28 10:00:00,53.2,53.77,53.14,53.75,45200.0,49.9888,50.5244,49.9324,50.5056,45200.0
2013-06-28 10:30:00,53.75,53.87,53.68,53.77,28000.0,50.5056,50.6183,50.4398,50.5244,28000.0
2013-06-28 11:00:00,53.77,53.87,53.5,53.5,42000.0,50.5244,50.6183,50.2707,50.2707,42000.0
2013-06-28 11:30:00,53.5,53.63,53.45,53.47,16600.0,50.2707,50.3928,50.2237,50.2425,16600.0
2013-06-28 12:00:00,53.44,53.45,53.2,53.33,13600.0,50.2143,50.2237,49.9888,50.1109,13600.0
2013-06-28 12:30:00,53.29,53.29,53.05,53.09,20600.0,50.0734,50.0734,49.8478,49.8854,20600.0
2013-06-28 13:00:00,53.06,53.26,53.04,53.24,16700.0,49.8572,50.0452,49.8384,50.0264,16700.0
2013-06-28 13:30:00,53.24,53.42,53.13,53.37,24400.0,50.0264,50.1955,49.923,50.1485,24400.0
2013-06-28 14:00:00,53.39,53.41,53.2,53.22,27600.0,50.1673,50.1861,49.9888,50.0076,27600.0
2013-06-28 14:30:00,53.23,53.36,53.19,53.35,63900.0,50.017,50.1391,49.9794,50.1297,63900.0
2013-06-28 15:00:00,53.35,53.51,53.32,53.51,107900.0,50.1297,50.2801,50.1015,50.2801,107900.0
2013-06-28 15:30:00,53.51,53.55,53.34,53.38,200800.0,50.2801,50.3177,50.1203,50.1579,200800.0
2013-07-01 09:30:00,54.23,54.28,53.6,53.7,40400.0,50.9566,51.0036,50.3646,50.4586,40400.0
2013-07-01 10:00:00,53.79,54.12,53.79,53.91,64500.0,50.5432,50.8533,50.5432,50.6559,64500.0
2013-07-01 10:30:00,53.92,54.01,53.72,53.79,97700.0,50.6653,50.7499,50.4774,50.5432,97700.0
2013-07-01 11:00:00,53.81,53.87,53.7,53.7,31800.0,50.562,50.6183,50.4586,50.4586,31800.0
2013-07-01 11:30:00,53.7,53.95,53.47,53.87,90600.0,50.4586,50.6935,50.2425,50.6183,90600.0
2013-07-01 12:00:00,53.87,53.98,53.81,53.88,118700.0,50.6183,50.7217,50.562,50.6277,118700.0
2013-07-01 12:30:00,53.87,53.96,53.86,53.91,30800.0,50.6183,50.7029,50.6089,50.6559,30800.0
2013-07-01 13:00:00,53.92,53.93,53.71,53.76,130900.0,50.6653,50.6747,50.468,50.515,130900.0
2013-07-01 13:30:00,53.78,53.78,53.52,53.52,29000.0,50.5338,50.5338,50.2895,50.2895,29000.0
2013-07-01 14:00:00,53.51,53.64,53.51,53.6,41300.0,50.2801,50.4022,50.2801,50.3646,41300.0
2013-07-01 14:30:00,53.59,53.73,53.51,53.69,24600.0,50.3552,50.4868,50.2801,50.4492,24600.0
2013-07-01 15:00:00,53.71,53.74,53.55,53.55,42100.0,50.468,50.4962,50.3177,50.3177,42100.0
2013-07-01 15:30:00,53.56,53.75,53.5,53.7,89300.0,50.3271,50.5056,50.2707,50.4586,89300.0
2013-07-02 09:30:00,53.69,54.25,53.59,53.84,42800.0,50.4492,50.9754,50.3552,50.5902,42800.0
2013-07-02 10:00:00,53.8,54.04,53.8,53.83,22300.0,50.5526,50.7781,50.5526,50.5808,22300.0
2013-07-02 10:30:00,53.82,53.96,53.64,53.75,33300.0,50.5714,50.7029,50.4022,50.5056,33300.0
2013-07-02 11:00:00,53.78,53.92,53.73,53.85,19600.0,50.5338,50.6653,50.4868,50.5996,19600.0
2013-07-02 11:30:00,53.84,53.94,53.79,53.82,11700.0,50.5902,50.6841,50.5432,50.5714,11700.0
2013-07-02 12:00:00,53.82,53.86,53.56,53.62,15000.0,50.5714,50.6089,50.3271,50.3834,15000.0
2013-07-02 12:30:00,53.61,53.64,53.43,53.5,22300.0,50.374,50.4022,50.2049,50.2707,22300.0
2013-07-02 13:00:00,53.5,53.65,53.48,53.58,12800.0,50.2707,50.4116,50.2519,50.3458,12800.0
2013-07-02 13:30:00,53.57,53.57,53.4,53.41,30500.0,50.3365,50.3365,50.1767,50.1861,30500.0
2013-07-02 14:00:00,53.4,53.4,53.09,53.09,23700.0,50.1767,50.1767,49.8854,49.8854,23700.0
2013-07-02 14:30:00,53.12,53.22,53.06,53.11,31100.0,49.9136,50.0076,49.8572,49.9042,31100.0
2013-07-02 15:00:00,53.12,53.29,53.08,53.17,46900.0,49.9136,50.0734,49.876,49.9606,46900.0
2013-07-02 15:30:00,53.17,53.3,53.11,53.29,61800.0,49.9606,50.0828,49.9042,50.0734,61800.0
2013-07-03 09:30:00,53.0,53.04,52.63,52.97,32800.0,49.8009,49.8384,49.4532,49.7727,32800.0
2013-07-03 10:00:00,53.02,53.14,52.82,52.96,40300.0,49.8197,49.9324,49.6317,49.7633,40300.0
2013-07-03 10:30:00,53.02,53.25,52.91,53.2,37500.0,49.8197,50.0358,49.7163,49.9888,37500.0
2013-07-03 11:00:00,53.2,53.25,53.13,53.23,36300.0,49.9888,50.0358,49.923,50.017,36300.0
2013-07-03 11:30:00,53.23,53.59,53.2,53.59,24700.0,50.017,50.3552,49.9888,50.3552,24700.0
2013-07-03 12:00:00,53.6,53.8,53.59,53.6,54900.0,50.3646,50.5526,50.3552,50.3646,54900.0
2013-07-03 12:30:00,53.6,53.68,53.35,53.46,44300.0,50.3646,50.4398,50.1297,50.2331,44300.0
2013-07-05 09:30:00,54.11,54.14,53.74,54.01,37400.0,50.8439,50.872,50.4962,50.7499,37400.0
2013-07-05 10:00:00,54.0,54.0,53.54,53.7,17000.0,50.7405,50.7405,50.3083,50.4586,17000.0
2013-07-05 10:30:00,53.69,53.94,53.69,53.91,11000.0,50.4492,50.6841,50.4492,50.6559,11000.0
2013-07-05 11:00:00,53.9,54.05,53.88,53.88,10000.0,50.6465,50.7875,50.6277,50.6277,10000.0
2013-07-05 11:30:00,53.87,54.05,53.75,54.05,13700.0,50.6183,50.7875,50.5056,50.7875,13700.0
2013-07-05 12:00:00,54.06,54.09,54.02,54.06,11900.0,50.7969,50.8251,50.7593,50.7969,11900.0
2013-07-05 12:30:00,54.05,54.17,54.03,54.06,17200.0,50.7875,50.9002,50.7687,50.7969,17200.0
2013-07-05 13:00:00,54.05,54.05,53.92,53.98,25500.0,50.7875,50.7875,50.6653,50.7217,25500.0
2013-07-05 13:30:00,54.01,54.02,53.92,53.97,12300.0,50.7499,50.7593,50.6653,50.7123,12300.0
2013-07-05 14:00:00,53.96,54.18,53.96,54.18,23500.0,50.7029,50.9096,50.7029,50.9096,23500.0
2013-07-05 14:30:00,54.19,54.29,54.05,54.08,48500.0,50.919,51.013,50.7875,50.8157,48500.0
2013-07-05 15:00:00,54.1,54.25,54.08,54.16,20300.0,50.8345,50.9754,50.8157,50.8908,20300.0
2013-07-05 15:30:00,54.14,54.39,54.08,54.38,46800.0,50.872,51.107,50.8157,51.0976,46800.0
2013-07-08 09:30:00,54.56,54.65,54.36,54.46,52900.0,51.2667,51.3513,51.0788,51.1727,52900.0
2013-07-08 10:00:00,54.46,54.53,54.37,54.39,35700.0,51.1727,51.2385,51.0882,51.107,35700.0
2013-07-08 10:30:00,54.4,54.5,54.21,54.26,23700.0,51.1164,51.2103,50.9378,50.9848,23700.0
2013-07-08 11:00:00,54.29,54.34,54.22,54.25,20700.0,51.013,51.06,50.9472,50.9754,20700.0
2013-07-08 11:30:00,54.25,54.27,54.14,54.18,13800.0,50.9754,50.9942,50.872,50.9096,13800.0
2013-07-08 12:00:00,54.18,54.22,54.11,54.18,12000.0,50.9096,50.9472,50.8439,50.9096,12000.0
2013-07-08 12:30:00,54.18,54.4,54.18,54.31,12200.0,50.9096,51.1164,50.9096,51.0318,12200.0
2013-07-08 13:00:00,54.32,54.36,54.18,54.25,7200.0,51.0412,51.0788,50.9096,50.9754,7200.0
2013-07-08 13:30:00,54.19,54.42,54.14,54.35,12100.0,50.919,51.1351,50.872,51.0694,12100.0
2013-07-08 14:00:00,54.36,54.37,54.24,54.27,8600.0,51.0788,51.0882,50.966,50.9942,8600.0
2013-07-08 14:30:00,54.28,54.33,54.24,54.26,11300.0,51.0036,51.0506,50.966,50.9848,11300.0
2013-07-08 15:00:00,54.28,54.39,54.28,54.3,17700.0,51.0036,51.107,51.0036,51.0224,17700.0
2013-07-08 15:30:00,54.31,54.4,54.25,54.36,43100.0,51.0318,51.1164,50.9754,51.0788,43100.0
2013-07-09 09:30:00,54.54,54.84,54.54,54.71,52700.0,51.2479,51.5298,51.2479,51.4076,52700.0
2013-07-09 10:00:00,54.68,54.88,54.55,54.62,35800.0,51.3795,51.5674,51.2573,51.3231,35800.0
2013-07-09 10:30:00,54.65,54.96,54.64,54.96,20500.0,51.3513,51.6426,51.3419,51.6426,20500.0
2013-07-09 11:00:00,54.96,55.23,54.94,55.23,17900.0,51.6426,51.8963,51.6238,51.8963,17900.0
2013-07-09 11:30:00,55.2,55.26,55.04,55.04,16900.0,51.8681,51.9244,51.7177,51.7177,16900.0
2013-07-09 12:00:00,55.05,55.08,54.95,55.08,26000.0,51.7271,51.7553,51.6332,51.7553,26000.0
2013-07-09 12:30:00,55.05,55.22,55.05,55.17,9700.0,51.7271,51.8869,51.7271,51.8399,9700.0
2013-07-09 13:00:00,55.16,55.27,55.14,55.16,20800.0,51.8305,51.9338,51.8117,51.8305,20800.0
2013-07-09 13:30:00,55.14,55.15,54.97,55.09,30300.0,51.8117,51.8211,51.6519,51.7647,30300.0
2013-07-09 14:00:00,55.09,55.21,55.07,55.21,25800.0,51.7647,51.8775,51.7459,51.8775,25800.0
2013-07-09 14:30:00,55.21,55.21,55.03,55.18,30000.0,51.8775,51.8775,51.7083,51.8493,30000.0
2013-07-09 15:00:00,55.2,55.28,55.07,55.11,28100.0,51.8681,51.9432,51.7459,51.7835,28100.0
2013-07-09 15:30:00,55.13,55.17,55.02,55.14,57700.0,51.8023,51.8399,51.6989,51.8117,57700.0
2013-07-10 09:30:00,55.48,55.55,55.12,55.34,53800.0,52.1312,52.1969,51.7929,51.9996,53800.0
2013-07-10 10:00:00,55.4,55.47,55.16,55.24,29000.0,52.056,52.1218,51.8305,51.9056,29000.0
2013-07-10 10:30:00,55.24,55.28,55.17,55.19,10300.0,51.9056,51.9432,51.8399,51.8587,10300.0
2013-07-10 11:00:00,55.22,55.23,54.92,54.95,20800.0,51.8869,51.8963,51.605,51.6332,20800.0
2013-07-10 11:30:00,54.9,55.01,54.9,54.9,15900.0,51.5862,51.6895,51.5862,51.5862,15900.0
2013-07-10 12:00:00,54.9,54.96,54.84,54.84,15700.0,51.5862,51.6426,51.5298,51.5298,15700.0
2013-07-10 12:30:00,54.88,55.12,54.87,55.09,7700.0,51.5674,51.7929,51.558,51.7647,7700.0
2013-07-10 13:00:00,55.03,55.09,54.97,54.99,14400.0,51.7083,51.7647,51.6519,51.6707,14400.0
2013-07-10 13:30:00,54.99,55.04,54.93,54.95,10600.0,51.6707,51.7177,51.6144,51.6332,10600.0
2013-07-10 14:00:00,54.93,55.18,54.9,54.93,33900.0,51.6144,51.8493,51.5862,51.6144,33900.0
2013-07-10 14:30:00,54.91,54.98,54.62,54.78,41100.0,51.5956,51.6613,51.3231,51.4734,41100.0
2013-07-10 15:00:00,54.79,54.84,54.52,54.71,45900.0,51.4828,51.5298,51.2291,51.4076,45900.0
2013-07-10 15:30:00,54.71,54.84,54.63,54.76,88400.0,51.4076,51.5298,51.3325,51.4546,88400.0
2013-07-11 09:30:00,55.52,56.12,55.52,55.67,31900.0,52.1687,52.7325,52.1687,52.3097,31900.0
2013-07-11 10:00:00,55.67,55.74,55.5,55.53,21900.0,52.3097,52.3755,52.15,52.1781,21900.0
2013-07-11 10:30:00,55.51,55.52,55.34,55.38,11800.0,52.1594,52.1687,51.9996,52.0372,11800.0
2013-07-11 11:00:00,55.38,55.55,55.37,55.44,12100.0,52.0372,52.1969,52.0278,52.0936,12100.0
2013-07-11 11:30:00,55.43,55.48,55.31,55.44,31900.0,52.0842,52.1312,51.9714,52.0936,31900.0
2013-07-11 12:00:00,55.44,55.47,55.24,55.32,25700.0,52.0936,52.1218,51.9056,51.9808,25700.0
2013-07-11 12:30:00,55.33,55.4,55.21,55.31,26000.0,51.9902,52.056,51.8775,51.9714,26000.0
2013-07-11 13:00:00,55.3,55.45,55.28,55.43,46700.0,51.962,52.103,51.9432,52.0842,46700.0
2013-07-11 13:30:00,55.41,55.42,55.3,55.31,17200.0,52.0654,52.0748,51.962,51.9714,17200.0
2013-07-11 14:00:00,55.32,55.32,55.19,55.23,33200.0,51.9808,51.9808,51.8587,51.8963,33200.0
2013-07-11 14:30:00,55.23,55.32,55.13,55.16,30900.0,51.8963,51.9808,51.8023,51.8305,30900.0
2013-07-11 15:00:00,55.13,55.24,55.09,55.16,47800.0,51.8023,51.9056,51.7647,51.8305,47800.0
2013-07-11 15:30:00,55.16,55.43,55.09,55.38,105700.0,51.8305,52.0842,51.7647,52.0372,105700.0
2013-07-12 09:30:00,55.59,55.93,55.31,55.87,46800.0,52.2345,52.554,51.9714,52.4976,46800.0
2013-07-12 10:00:00,55.8,55.94,55.68,55.91,40300.0,52.4318,52.5634,52.3191,52.5352,40300.0
2013-07-12 10:30:00,55.94,56.14,55.88,56.0,19200.0,52.5634,52.7513,52.507,52.6198,19200.0
2013-07-12 11:00:00,55.98,56.03,55.89,55.96,22900.0,52.601,52.648,52.5164,52.5822,22900.0
2013-07-12 11:30:00,55.87,55.94,55.75,55.79,14800.0,52.4976,52.5634,52.3849,52.4225,14800.0
2013-07-12 12:00:00,55.78,55.94,55.74,55.91,10000.0,52.4131,52.5634,52.3755,52.5352,10000.0
2013-07-12 12:30:00,55.9,55.9,55.71,55.75,12400.0,52.5258,52.5258,52.3473,52.3849,12400.0
2013-07-12 13:00:00,55.76,55.93,55.73,55.9,17900.0,52.3943,52.554,52.3661,52.5258,17900.0
2013-07-12 13:30:00,55.87,56.17,55.87,56.05,28900.0,52.4976,52.7795,52.4976,52.6668,28900.0
2013-07-12 14:00:00,56.04,56.07,55.88,55.94,37100.0,52.6574,52.6856,52.507,52.5634,37100.0
2013-07-12 14:30:00,55.94,56.0,55.86,55.97,18700.0,52.5634,52.6198,52.4882,52.5916,18700.0
2013-07-12 15:00:00,55.98,55.98,55.88,55.95,32500.0,52.601,52.601,52.507,52.5728,32500.0
2013-07-12 15:30:00,55.95,56.08,55.94,56.04,89900.0,52.5728,52.6949,52.5634,52.6574,89900.0
2013-07-15 09:30:00,56.14,56.5,56.08,56.26,34100.0,52.7513,53.0896,52.6949,52.8641,34100.0
2013-07-15 10:00:00,56.29,56.3,55.95,55.95,47900.0,52.8923,52.9017,52.5728,52.5728,47900.0
2013-07-15 10:30:00,56.0,56.1,55.89,56.0,59600.0,52.6198,52.7137,52.5164,52.6198,59600.0
2013-07-15 11:00:00,55.97,56.0,55.82,56.0,19000.0,52.5916,52.6198,52.4506,52.6198,19000.0
2013-07-15 11:30:00,56.01,56.1,55.86,55.87,30900.0,52.6292,52.7137,52.4882,52.4976,30900.0
2013-07-15 12:00:00,55.89,55.96,55.8,55.84,16600.0,52.5164,52.5822,52.4318,52.4694,16600.0
2013-07-15 12:30:00,55.84,55.87,55.75,55.77,13500.0,52.4694,52.4976,52.3849,52.4037,13500.0
2013-07-15 13:00:00,55.75,55.76,55.64,55.68,17000.0,52.3849,52.3943,52.2815,52.3191,17000.0
2013-07-15 13:30:00,55.68,55.78,55.64,55.75,13300.0,52.3191,52.4131,52.2815,52.3849,13300.0
2013-07-15 14:00:00,55.74,55.82,55.7,55.79,21800.0,52.3755,52.4506,52.3379,52.4225,21800.0
2013-07-15 14:30:00,55.78,55.88,55.73,55.84,15900.0,52.4131,52.507,52.3661,52.4694,15900.0
2013-07-15 15:00:00,55.86,55.86,55.82,55.82,25900.0,52.4882,52.4882,52.4506,52.4506,25900.0
2013-07-15 15:30:00,55.83,55.89,55.79,55.89,41900.0,52.46,52.5164,52.4225,52.5164,41900.0
2013-07-16 09:30:00,55.94,56.09,55.81,55.95,34300.0,52.5634,52.7043,52.4412,52.5728,34300.0
2013-07-16 10:00:00,55.96,56.0,55.83,55.88,26500.0,52.5822,52.6198,52.46,52.507,26500.0
2013-07-16 10:30:00,55.9,56.02,55.83,55.83,22400.0,52.5258,52.6386,52.46,52.46,22400.0
2013-07-16 11:00:00,55.83,55.88,55.47,55.48,19100.0,52.46,52.507,52.1218,52.1312,19100.0
2013-07-16 11:30:00,55.47,55.61,55.28,55.6,18200.0,52.1218,52.2533,51.9432,52.2439,18200.0
2013-07-16 12:00:00,55.59,55.82,55.52,55.82,9300.0,52.2345,52.4506,52.1687,52.4506,9300.0
2013-07-16 12:30:00,55.82,55.82,55.63,55.65,13400.0,52.4506,52.4506,52.2721,52.2909,13400.0
2013-07-16 13:00:00,55.65,55.67,55.53,55.6,13000.0,52.2909,52.3097,52.1781,52.2439,13000.0
2013-07-16 13:30:00,55.59,55.75,55.56,55.75,11200.0,52.2345,52.3849,52.2063,52.3849,11200.0
2013-07-16 14:00:00,55.78,55.86,55.66,55.68,13300.0,52.4131,52.4882,52.3003,52.3191,13300.0
2013-07-16 14:30:00,55.68,55.75,55.63,55.68,13200.0,52.3191,52.3849,52.2721,52.3191,13200.0
2013-07-16 15:00:00,55.66,55.68,55.52,55.54,17500.0,52.3003,52.3191,52.1687,52.1875,17500.0
2013-07-16 15:30:00,55.57,55.7,55.48,55.49,80300.0,52.2157,52.3379,52.1312,52.1406,80300.0
2013-07-17 09:30:00,55.85,56.0,55.38,55.53,47500.0,52.4788,52.6198,52.0372,52.1781,47500.0
2013-07-17 10:00:00,55.44,55.81,55.34,55.73,31400.0,52.0936,52.4412,51.9996,52.3661,31400.0
2013-07-17 10:30:00,55.73,55.91,55.55,55.79,15800.0,52.3661,52.5352,52.1969,52.4225,15800.0
2013-07-17 11:00:00,55.79,55.82,55.55,55.58,25300.0,52.4225,52.4506,52.1969,52.2251,25300.0
2013-07-17 11:30:00,55.61,55.68,55.42,55.44,11000.0,52.2533,52.3191,52.0748,52.0936,11000.0
2013-07-17 12:00:00,55.47,55.68,55.47,55.55,19700.0,52.1218,52.3191,52.1218,52.1969,19700.0
2013-07-17 12:30:00,55.55,55.64,55.48,55.56,20600.0,52.1969,52.2815,52.1312,52.2063,20600.0
2013-07-17 13:00:00,55.54,55.63,55.45,55.51,9400.0,52.1875,52.2721,52.103,52.1594,9400.0
2013-07-17 13:30:00,55.54,55.69,55.49,55.69,13400.0,52.1875,52.3285,52.1406,52.3285,13400.0
2013-07-17 14:00:00,55.67,55.72,55.6,55.65,21200.0,52.3097,52.3567,52.2439,52.2909,21200.0
2013-07-17 14:30:00,55.64,55.64,55.41,55.48,18900.0,52.2815,52.2815,52.0654,52.1312,18900.0
2013-07-17 15:00:00,55.5,55.73,55.48,55.63,17800.0,52.15,52.3661,52.1312,52.2721,17800.0
2013-07-17 15:30:00,55.63,55.73,55.6,55.64,62900.0,52.2721,52.3661,52.2439,52.2815,62900.0
2013-07-18 09:30:00,56.09,56.13,55.82,56.05,56000.0,52.7043,52.7419,52.4506,52.6668,56000.0
2013-07-18 10:00:00,56.09,56.4,56.04,56.3,51000.0,52.7043,52.9956,52.6574,52.9017,51000.0
2013-07-18 10:30:00,56.3,56.56,56.19,56.52,77800.0,52.9017,53.146,52.7983,53.1084,77800.0
2013-07-18 11:00:00,56.57,56.71,56.55,56.56,14100.0,53.1554,53.2869,53.1366,53.146,14100.0
2013-07-18 11:30:00,56.54,56.7,56.49,56.6,11000.0,53.1272,53.2775,53.0802,53.1836,11000.0
2013-07-18 12:00:00,56.58,56.76,56.52,56.64,30300.0,53.1648,53.3339,53.1084,53.2211,30300.0
2013-07-18 12:30:00,56.6,56.64,56.4,56.47,11600.0,53.1836,53.2211,52.9956,53.0614,11600.0
2013-07-18 13:00:00,56.45,56.54,56.44,56.54,9600.0,53.0426,53.1272,53.0332,53.1272,9600.0
2013-07-18 13:30:00,56.5,56.53,56.26,56.38,17900.0,53.0896,53.1178,52.8641,52.9768,17900.0
2013-07-18 14:00:00,56.37,56.41,56.3,56.32,19700.0,52.9674,53.005,52.9017,52.9205,19700.0
2013-07-18 14:30:00,56.33,56.51,56.33,56.5,16400.0,52.9299,53.099,52.9299,53.0896,16400.0
2013-07-18 15:00:00,56.48,56.48,56.35,56.39,16600.0,53.0708,53.0708,52.9486,52.9862,16600.0
2013-07-18 15:30:00,56.39,56.44,56.28,56.44,36200.0,52.9862,53.0332,52.8829,53.0332,36200.0
2013-07-19 09:30:00,56.19,56.39,56.01,56.24,45900.0,52.7983,52.9862,52.6292,52.8453,45900.0
2013-07-19 10:00:00,56.26,56.63,56.17,56.51,101200.0,52.8641,53.2117,52.7795,53.099,101200.0
2013-07-19 10:30:00,56.52,56.52,56.36,56.44,34200.0,53.1084,53.1084,52.958,53.0332,34200.0
2013-07-19 11:00:00,56.47,56.52,56.25,56.32,39800.0,53.0614,53.1084,52.8547,52.9205,39800.0
2013-07-19 11:30:00,56.27,56.27,56.06,56.14,8800.0,52.8735,52.8735,52.6762,52.7513,8800.0
2013-07-19 12:00:00,56.18,56.26,56.07,56.24,6000.0,52.7889,52.8641,52.6856,52.8453,6000.0
2013-07-19 12:30:00,56.2,56.32,56.11,56.3,13500.0,52.8077,52.9205,52.7231,52.9017,13500.0
2013-07-19 13:00:00,56.29,56.36,56.21,56.32,21900.0,52.8923,52.958,52.8171,52.9205,21900.0
2013-07-19 13:30:00,56.33,56.54,56.28,56.47,55100.0,52.9299,53.1272,52.8829,53.0614,55100.0
2013-07-19 14:00:00,56.44,56.51,56.4,56.47,14700.0,53.0332,53.099,52.9956,53.0614,14700.0
2013-07-19 14:30:00,56.43,56.59,56.41,56.59,28400.0,53.0238,53.1742,53.005,53.1742,28400.0
2013-07-19 15:00:00,56.59,56.75,56.59,56.69,22400.0,53.1742,53.3245,53.1742,53.2681,22400.0
2013-07-19 15:30:00,56.68,56.75,56.58,56.62,66700.0,53.2587,53.3245,53.1648,53.2024,66700.0
2013-07-22 09:30:00,56.77,57.32,56.77,57.2,43800.0,53.3433,53.8601,53.3433,53.7473,43800.0
2013-07-22 10:00:00,57.18,57.35,56.92,56.97,12100.0,53.7285,53.8883,53.4842,53.5312,12100.0
2013-07-22 10:30:00,57.09,57.1,56.88,56.95,11200.0,53.644,53.6534,53.4467,53.5124,11200.0
2013-07-22 11:00:00,56.94,57.23,56.92,57.06,98100.0,53.503,53.7755,53.4842,53.6158,98100.0
2013-07-22 11:30:00,57.06,57.23,57.04,57.16,22200.0,53.6158,53.7755,53.597,53.7098,22200.0
2013-07-22 12:00:00,57.12,57.23,57.03,57.14,50300.0,53.6722,53.7755,53.5876,53.691,50300.0
2013-07-22 12:30:00,57.14,57.27,57.01,57.02,39200.0,53.691,53.8131,53.5688,53.5782,39200.0
2013-07-22 13:00:00,57.0,57.12,56.99,56.99,21300.0,53.5594,53.6722,53.55,53.55,21300.0
2013-07-22 13:30:00,57.0,57.04,56.84,56.84,44100.0,53.5594,53.597,53.4091,53.4091,44100.0
2013-07-22 14:00:00,56.85,57.08,56.81,57.0,36100.0,53.4185,53.6346,53.3809,53.5594,36100.0
2013-07-22 14:30:00,56.99,57.08,56.99,57.0,4800.0,53.55,53.6346,53.55,53.5594,4800.0
2013-07-22 15:00:00,57.0,57.02,56.88,56.95,10800.0,53.5594,53.5782,53.4467,53.5124,10800.0
2013-07-22 15:30:00,56.96,57.05,56.89,57.01,46300.0,53.5218,53.6064,53.4561,53.5688,46300.0
2013-07-23 09:30:00,57.21,57.34,56.92,57.09,31300.0,53.7567,53.8789,53.4842,53.644,31300.0
2013-07-23 10:00:00,57.16,57.16,56.91,57.02,10100.0,53.7098,53.7098,53.4748,53.5782,10100.0
2013-07-23 10:30:00,57.02,57.02,56.81,56.89,33400.0,53.5782,53.5782,53.3809,53.4561,33400.0
2013-07-23 11:00:00,56.86,57.11,56.69,57.11,46800.0,53.4279,53.6628,53.2681,53.6628,46800.0
2013-07-23 11:30:00,57.05,57.08,56.98,57.0,24400.0,53.6064,53.6346,53.5406,53.5594,24400.0
2013-07-23 12:00:00,56.99,57.07,56.95,56.97,11300.0,53.55,53.6252,53.5124,53.5312,11300.0
2013-07-23 12:30:00,56.95,57.02,56.85,56.91,18400.0,53.5124,53.5782,53.4185,53.4748,18400.0
2013-07-23 13:00:00,56.92,57.0,56.9,56.9,8200.0,53.4842,53.5594,53.4655,53.4655,8200.0
2013-07-23 13:30:00,56.9,56.9,56.71,56.75,12800.0,53.4655,53.4655,53.2869,53.3245,12800.0
2013-07-23 14:00:00,56.77,56.97,56.75,56.95,36400.0,53.3433,53.5312,53.3245,53.5124,36400.0
2013-07-23 14:30:00,56.93,57.09,56.9,57.08,24400.0,53.4936,53.644,53.4655,53.6346,24400.0
2013-07-23 15:00:00,57.08,57.13,56.94,56.97,88200.0,53.6346,53.6816,53.503,53.5312,88200.0
2013-07-23 15:30:00,56.97,57.11,56.93,57.11,72900.0,53.5312,53.6628,53.4936,53.6628,72900.0
2013-07-24 09:30:00,57.16,57.29,57.03,57.16,131700.0,53.7098,53.8319,53.5876,53.7098,131700.0
2013-07-24 10:00:00,57.1,57.14,56.7,56.76,28300.0,53.6534,53.691,53.2775,53.3339,28300.0
2013-07-24 10:30:00,56.73,57.03,56.72,56.78,18400.0,53.3057,53.5876,53.2963,53.3527,18400.0
2013-07-24 11:00:00,56.82,57.01,56.81,56.88,31100.0,53.3903,53.5688,53.3809,53.4467,31100.0
2013-07-24 11:30:00,56.91,57.13,56.89,56.9,44600.0,53.4748,53.6816,53.4561,53.4655,44600.0
2013-07-24 12:00:00,56.87,56.91,56.79,56.79,26700.0,53.4373,53.4748,53.3621,53.3621,26700.0
2013-07-24 12:30:00,56.79,56.83,56.7,56.81,31400.0,53.3621,53.3997,53.2775,53.3809,31400.0
2013-07-24 13:00:00,56.8,56.85,56.71,56.75,20800.0,53.3715,53.4185,53.2869,53.3245,20800.0
2013-07-24 13:30:00,56.75,56.86,56.73,56.76,30600.0,53.3245,53.4279,53.3057,53.3339,30600.0
2013-07-24 14:00:00,56.76,57.03,56.76,57.01,33700.0,53.3339,53.5876,53.3339,53.5688,33700.0
2013-07-24 14:30:00,57.0,57.09,56.8,56.94,69300.0,53.5594,53.644,53.3715,53.503,69300.0
2013-07-24 15:00:00,56.92,57.06,56.85,56.9,65800.0,53.4842,53.6158,53.4185,53.4655,65800.0
2013-07-24 15:30:00,56.9,57.01,56.75,56.89,129800.0,53.4655,53.5688,53.3245,53.4561,129800.0
2013-07-25 09:30:00,56.81,57.59,56.4,57.19,95800.0,53.3809,54.1138,52.9956,53.7379,95800.0
2013-07-25 10:00:00,57.22,57.4,57.13,57.25,74500.0,53.7661,53.9353,53.6816,53.7943,74500.0
2013-07-25 10:30:00,57.29,57.88,57.24,57.4,60400.0,53.8319,54.3863,53.7849,53.9353,60400.0
2013-07-25 11:00:00,57.43,57.59,57.08,57.26,36500.0,53.9635,54.1138,53.6346,53.8037,36500.0
2013-07-25 11:30:00,57.17,57.27,56.68,56.82,40300.0,53.7192,53.8131,53.2587,53.3903,40300.0
2013-07-25 12:00:00,56.85,57.41,56.73,57.17,81100.0,53.4185,53.9447,53.3057,53.7192,81100.0
2013-07-25 12:30:00,57.2,57.26,57.03,57.06,19000.0,53.7473,53.8037,53.5876,53.6158,19000.0
2013-07-25 13:00:00,57.06,57.08,56.88,56.93,52700.0,53.6158,53.6346,53.4467,53.4936,52700.0
2013-07-25 13:30:00,56.93,57.06,56.88,56.99,27900.0,53.4936,53.6158,53.4467,53.55,27900.0
2013-07-25 14:00:00,56.98,57.22,56.95,57.0,47300.0,53.5406,53.7661,53.5124,53.5594,47300.0
2013-07-25 14:30:00,57.0,57.19,56.99,57.16,54000.0,53.5594,53.7379,53.55,53.7098,54000.0
2013-07-25 15:00:00,57.14,57.36,56.98,57.35,44600.0,53.691,53.8977,53.5406,53.8883,44600.0
2013-07-25 15:30:00,57.33,57.63,57.32,57.47,116900.0,53.8695,54.1514,53.8601,54.001,116900.0
2013-07-26 09:30:00,57.02,57.31,57.02,57.21,17900.0,53.5782,53.8507,53.5782,53.7567,17900.0
2013-07-26 10:00:00,57.21,57.56,57.12,57.41,55200.0,53.7567,54.0856,53.6722,53.9447,55200.0
2013-07-26 10:30:00,57.38,57.44,57.07,57.08,113100.0,53.9165,53.9729,53.6252,53.6346,113100.0
2013-07-26 11:00:00,57.09,57.18,56.99,57.01,14300.0,53.644,53.7285,53.55,53.5688,14300.0
2013-07-26 11:30:00,57.04,57.24,57.04,57.19,11000.0,53.597,53.7849,53.597,53.7379,11000.0
2013-07-26 12:00:00,57.21,57.34,57.17,57.27,5500.0,53.7567,53.8789,53.7192,53.8131,5500.0
2013-07-26 12:30:00,57.28,57.35,57.25,57.3,6700.0,53.8225,53.8883,53.7943,53.8413,6700.0
2013-07-26 13:00:00,57.28,57.28,57.16,57.27,5200.0,53.8225,53.8225,53.7098,53.8131,5200.0
2013-07-26 13:30:00,57.23,57.24,57.14,57.18,9900.0,53.7755,53.7849,53.691,53.7285,9900.0
2013-07-26 14:00:00,57.18,57.33,57.15,57.15,9100.0,53.7285,53.8695,53.7004,53.7004,9100.0
2013-07-26 14:30:00,57.16,57.35,57.16,57.32,17800.0,53.7098,53.8883,53.7098,53.8601,17800.0
2013-07-26 15:00:00,57.29,57.34,57.21,57.3,17100.0,53.8319,53.8789,53.7567,53.8413,17100.0
2013-07-26 15:30:00,57.31,57.35,57.23,57.32,53800.0,53.8507,53.8883,53.7755,53.8601,53800.0
2013-07-29 09:30:00,57.25,57.6,57.2,57.3,23200.0,53.7943,54.1232,53.7473,53.8413,23200.0
2013-07-29 10:00:00,57.35,57.4,57.08,57.4,56900.0,53.8883,53.9353,53.6346,53.9353,56900.0
2013-07-29 10:30:00,57.37,57.43,57.34,57.37,23400.0,53.9071,53.9635,53.8789,53.9071,23400.0
2013-07-29 11:00:00,57.39,57.39,57.2,57.27,27100.0,53.9259,53.9259,53.7473,53.8131,27100.0
2013-07-29 11:30:00,57.31,57.31,57.24,57.25,9300.0,53.8507,53.8507,53.7849,53.7943,9300.0
2013-07-29 12:00:00,57.25,57.3,57.23,57.24,18200.0,53.7943,53.8413,53.7755,53.7849,18200.0
2013-07-29 12:30:00,57.25,57.35,57.23,57.35,14000.0,53.7943,53.8883,53.7755,53.8883,14000.0
2013-07-29 13:00:00,57.36,57.36,57.26,57.28,7100.0,53.8977,53.8977,53.8037,53.8225,7100.0
2013-07-29 13:30:00,57.28,57.34,57.23,57.33,17600.0,53.8225,53.8789,53.7755,53.8695,17600.0
2013-07-29 14:00:00,57.34,57.41,57.3,57.39,24000.0,53.8789,53.9447,53.8413,53.9259,24000.0
2013-07-29 14:30:00,57.37,57.45,57.35,57.44,21400.0,53.9071,53.9823,53.8883,53.9729,21400.0
2013-07-29 15:00:00,57.45,57.49,57.35,57.41,31600.0,53.9823,54.0198,53.8883,53.9447,31600.0
2013-07-29 15:30:00,57.42,57.43,57.27,57.41,91400.0,53.9541,53.9635,53.8131,53.9447,91400.0
2013-07-30 09:30:00,57.65,57.67,57.18,57.48,19900.0,54.1702,54.189,53.7285,54.0104,19900.0
2013-07-30 10:00:00,57.46,57.62,57.37,57.53,23000.0,53.9916,54.142,53.9071,54.0574,23000.0
2013-07-30 10:30:00,57.54,57.6,57.13,57.27,59400.0,54.0668,54.1232,53.6816,53.8131,59400.0
2013-07-30 11:00:00,57.26,57.46,57.26,57.39,21700.0,53.8037,53.9916,53.8037,53.9259,21700.0
2013-07-30 11:30:00,57.41,57.52,57.36,57.52,18700.0,53.9447,54.048,53.8977,54.048,18700.0
2013-07-30 12:00:00,57.52,57.55,57.3,57.33,9800.0,54.048,54.0762,53.8413,53.8695,9800.0
2013-07-30 12:30:00,57.34,57.45,57.31,57.37,9600.0,53.8789,53.9823,53.8507,53.9071,9600.0
2013-07-30 13:00:00,57.39,57.39,57.28,57.33,21200.0,53.9259,53.9259,53.8225,53.8695,21200.0
2013-07-30 13:30:00,57.3,57.33,57.16,57.32,15000.0,53.8413,53.8695,53.7098,53.8601,15000.0
2013-07-30 14:00:00,57.3,57.34,57.25,57.34,16300.0,53.8413,53.8789,53.7943,53.8789,16300.0
2013-07-30 14:30:00,57.35,57.41,57.3,57.35,20100.0,53.8883,53.9447,53.8413,53.8883,20100.0
2013-07-30 15:00:00,57.33,57.48,57.3,57.4,27400.0,53.8695,54.0104,53.8413,53.9353,27400.0
2013-07-30 15:30:00,57.39,57.42,57.33,57.42,53500.0,53.9259,53.9541,53.8695,53.9541,53500.0
2013-07-31 09:30:00,57.71,57.86,57.21,57.61,41300.0,54.2266,54.3675,53.7567,54.1326,41300.0
2013-07-31 10:00:00,57.63,57.8,57.59,57.78,37200.0,54.1514,54.3111,54.1138,54.2923,37200.0
2013-07-31 10:30:00,57.76,57.8,57.7,57.73,58600.0,54.2735,54.3111,54.2172,54.2454,58600.0
2013-07-31 11:00:00,57.73,57.78,57.69,57.71,45200.0,54.2454,54.2923,54.2078,54.2266,45200.0
2013-07-31 11:30:00,57.7,57.75,57.62,57.71,39000.0,54.2172,54.2641,54.142,54.2266,39000.0
2013-07-31 12:00:00,57.71,57.73,57.66,57.7,45100.0,54.2266,54.2454,54.1796,54.2172,45100.0
2013-07-31 12:30:00,57.7,57.74,57.62,57.67,35200.0,54.2172,54.2547,54.142,54.189,35200.0
2013-07-31 13:00:00,57.66,57.75,57.65,57.72,25400.0,54.1796,54.2641,54.1702,54.236,25400.0
2013-07-31 13:30:00,57.74,57.86,57.74,57.8,27100.0,54.2547,54.3675,54.2547,54.3111,27100.0
2013-07-31 14:00:00,57.8,58.12,57.8,58.02,46800.0,54.3111,54.6118,54.3111,54.5178,46800.0
2013-07-31 14:30:00,58.07,58.36,58.07,58.31,30800.0,54.5648,54.8373,54.5648,54.7903,30800.0
2013-07-31 15:00:00,58.31,58.32,58.04,58.3,45900.0,54.7903,54.7997,54.5366,54.7809,45900.0
2013-07-31 15:30:00,58.31,58.37,58.03,58.06,102500.0,54.7903,54.8467,54.5272,54.5554,102500.0
2013-08-01 09:30:00,58.81,59.62,58.81,59.61,76100.0,55.2602,56.0213,55.2602,56.0119,76100.0
2013-08-01 10:00:00,59.45,60.11,59.34,60.1,68200.0,55.8615,56.4817,55.7582,56.4723,68200.0
2013-08-01 10:30:00,60.01,60.04,59.36,59.42,55700.0,56.3877,56.4159,55.777,55.8333,55700.0
2013-08-01 11:00:00,59.41,59.5,59.27,59.43,50800.0,55.8239,55.9085,55.6924,55.8427,50800.0
2013-08-01 11:30:00,59.42,59.74,59.42,59.67,35200.0,55.8333,56.134,55.8333,56.0683,35200.0
2013-08-01 12:00:00,59.68,59.74,59.57,59.71,40400.0,56.0776,56.134,55.9743,56.1058,40400.0
2013-08-01 12:30:00,59.69,59.8,59.57,59.75,24500.0,56.087,56.1904,55.9743,56.1434,24500.0
2013-08-01 13:00:00,59.74,59.74,59.52,59.57,22700.0,56.134,56.134,55.9273,55.9743,22700.0
2013-08-01 13:30:00,59.54,59.61,59.44,59.6,23400.0,55.9461,56.0119,55.8521,56.0025,23400.0
2013-08-01 14:00:00,59.58,59.64,59.45,59.64,30700.0,55.9837,56.0401,55.8615,56.0401,30700.0
2013-08-01 14:30:00,59.64,59.78,59.55,59.65,37100.0,56.0401,56.1716,55.9555,56.0495,37100.0
2013-08-01 15:00:00,59.64,59.7,59.51,59.65,38400.0,56.0401,56.0964,55.9179,56.0495,38400.0
2013-08-01 15:30:00,59.64,59.77,59.49,59.56,130400.0,56.0401,56.1622,55.8991,55.9649,130400.0
2013-08-02 09:30:00,59.23,59.66,58.82,59.2,19700.0,55.6548,56.0589,55.2696,55.6266,19700.0
2013-08-02 10:00:00,59.2,59.46,59.07,59.2,36100.0,55.6266,55.8709,55.5045,55.6266,36100.0
2013-08-02 10:30:00,59.19,59.19,58.87,58.94,21900.0,55.6172,55.6172,55.3165,55.3823,21900.0
2013-08-02 11:00:00,58.92,59.14,58.86,59.1,39800.0,55.3635,55.5702,55.3071,55.5327,39800.0
2013-08-02 11:30:00,59.14,59.41,59.11,59.4,15300.0,55.5702,55.8239,55.5421,55.8145,15300.0
2013-08-02 12:00:00,59.36,59.39,59.17,59.19,13300.0,55.777,55.8052,55.5984,55.6172,13300.0
2013-08-02 12:30:00,59.14,59.21,59.08,59.11,12300.0,55.5702,55.636,55.5139,55.5421,12300.0
2013-08-02 13:00:00,59.12,59.14,59.06,59.07,21000.0,55.5514,55.5702,55.4951,55.5045,21000.0
2013-08-02 13:30:00,59.08,59.21,59.04,59.19,14600.0,55.5139,55.636,55.4763,55.6172,14600.0
2013-08-02 14:00:00,59.19,59.22,59.13,59.17,16800.0,55.6172,55.6454,55.5608,55.5984,16800.0
2013-08-02 14:30:00,59.18,59.23,59.1,59.15,13300.0,55.6078,55.6548,55.5327,55.5796,13300.0
2013-08-02 15:00:00,59.16,59.16,59.12,59.13,20500.0,55.589,55.589,55.5514,55.5608,20500.0
2013-08-02 15:30:00,59.14,59.21,59.07,59.15,77200.0,55.5702,55.636,55.5045,55.5796,77200.0
2013-08-05 09:30:00,59.17,59.44,59.04,59.39,25200.0,55.5984,55.8521,55.4763,55.8052,25200.0
2013-08-05 10:00:00,59.39,59.47,58.93,59.02,33600.0,55.8052,55.8803,55.3729,55.4575,33600.0
2013-08-05 10:30:00,59.01,59.29,59.01,59.11,30300.0,55.4481,55.7112,55.4481,55.5421,30300.0
2013-08-05 11:00:00,59.11,59.26,59.01,59.06,19000.0,55.5421,55.683,55.4481,55.4951,19000.0
2013-08-05 11:30:00,59.06,59.15,59.0,59.06,25800.0,55.4951,55.5796,55.4387,55.4951,25800.0
2013-08-05 12:00:00,59.1,59.15,59.03,59.11,10100.0,55.5327,55.5796,55.4669,55.5421,10100.0
2013-08-05 12:30:00,59.11,59.11,58.98,58.99,28800.0,55.5421,55.5421,55.4199,55.4293,28800.0
2013-08-05 13:00:00,58.97,58.98,58.88,58.97,11400.0,55.4105,55.4199,55.3259,55.4105,11400.0
2013-08-05 13:30:00,58.98,59.0,58.96,58.98,18300.0,55.4199,55.4387,55.4011,55.4199,18300.0
2013-08-05 14:00:00,58.94,59.02,58.92,58.95,20100.0,55.3823,55.4575,55.3635,55.3917,20100.0
2013-08-05 14:30:00,58.94,59.01,58.94,59.0,18200.0,55.3823,55.4481,55.3823,55.4387,18200.0
2013-08-05 15:00:00,58.99,59.02,58.95,59.0,35900.0,55.4293,55.4575,55.3917,55.4387,35900.0
2013-08-05 15:30:00,59.0,59.08,58.94,59.08,76700.0,55.4387,55.5139,55.3823,55.5139,76700.0
2013-08-06 09:30:00,58.96,59.16,58.46,58.54,28500.0,55.4011,55.589,54.9313,55.0065,28500.0
2013-08-06 10:00:00,58.58,58.62,58.34,58.37,25600.0,55.044,55.0816,54.8185,54.8467,25600.0
2013-08-06 10:30:00,58.39,58.44,58.22,58.35,26400.0,54.8655,54.9125,54.7058,54.8279,26400.0
2013-08-06 11:00:00,58.35,58.45,58.35,58.42,27300.0,54.8279,54.9219,54.8279,54.8937,27300.0
2013-08-06 11:30:00,58.41,58.43,58.32,58.4,50900.0,54.8843,54.9031,54.7997,54.8749,50900.0
2013-08-06 12:00:00,58.41,58.48,58.32,58.45,20900.0,54.8843,54.9501,54.7997,54.9219,20900.0
2013-08-06 12:30:00,58.44,58.58,58.44,58.54,28400.0,54.9125,55.044,54.9125,55.0065,28400.0
2013-08-06 13:00:00,58.56,58.61,58.53,58.56,13700.0,55.0253,55.0722,54.9971,55.0253,13700.0
2013-08-06 13:30:00,58.56,58.59,58.47,58.51,30900.0,55.0253,55.0534,54.9407,54.9783,30900.0
2013-08-06 14:00:00,58.52,58.65,58.48,58.57,34800.0,54.9877,55.1098,54.9501,55.0346,34800.0
2013-08-06 14:30:00,58.57,58.57,58.46,58.47,26700.0,55.0346,55.0346,54.9313,54.9407,26700.0
2013-08-06 15:00:00,58.49,58.57,58.45,58.56,36500.0,54.9595,55.0346,54.9219,55.0253,36500.0
2013-08-06 15:30:00,58.56,58.7,58.54,58.62,84800.0,55.0253,55.1568,55.0065,55.0816,84800.0
2013-08-07 09:30:00,58.5,58.62,58.01,58.22,20100.0,54.9689,55.0816,54.5084,54.7058,20100.0
2013-08-07 10:00:00,58.27,58.48,58.18,58.39,71100.0,54.7528,54.9501,54.6682,54.8655,71100.0
2013-08-07 10:30:00,58.42,58.52,58.32,58.39,24000.0,54.8937,54.9877,54.7997,54.8655,24000.0
2013-08-07 11:00:00,58.39,58.43,58.27,58.31,15000.0,54.8655,54.9031,54.7528,54.7903,15000.0
2013-08-07 11:30:00,58.31,58.33,58.22,58.26,27800.0,54.7903,54.8091,54.7058,54.7434,27800.0
2013-08-07 12:00:00,58.27,58.32,58.18,58.26,43900.0,54.7528,54.7997,54.6682,54.7434,43900.0
2013-08-07 12:30:00,58.29,58.49,58.29,58.43,11000.0,54.7715,54.9595,54.7715,54.9031,11000.0
2013-08-07 13:00:00,58.46,58.59,58.44,58.56,34400.0,54.9313,55.0534,54.9125,55.0253,34400.0
2013-08-07 13:30:00,58.54,58.57,58.36,58.37,28900.0,55.0065,55.0346,54.8373,54.8467,28900.0
2013-08-07 14:00:00,58.38,58.39,58.28,58.3,19900.0,54.8561,54.8655,54.7622,54.7809,19900.0
2013-08-07 14:30:00,58.3,58.34,58.26,58.3,19700.0,54.7809,54.8185,54.7434,54.7809,19700.0
2013-08-07 15:00:00,58.3,58.34,58.28,58.29,29600.0,54.7809,54.8185,54.7622,54.7715,29600.0
2013-08-07 15:30:00,58.29,58.34,58.23,58.24,82000.0,54.7715,54.8185,54.7152,54.7246,82000.0
2013-08-08 09:30:00,58.53,58.86,58.33,58.52,23100.0,54.9971,55.3071,54.8091,54.9877,23100.0
2013-08-08 10:00:00,58.55,58.57,58.41,58.49,43300.0,55.0159,55.0346,54.8843,54.9595,43300.0
2013-08-08 10:30:00,58.51,58.6,58.37,58.57,11600.0,54.9783,55.0628,54.8467,55.0346,11600.0
2013-08-08 11:00:00,58.55,58.59,58.52,58.55,6000.0,55.0159,55.0534,54.9877,55.0159,6000.0
2013-08-08 11:30:00,58.56,58.6,58.45,58.58,32200.0,55.0253,55.0628,54.9219,55.044,32200.0
2013-08-08 12:00:00,58.58,58.7,58.49,58.68,12200.0,55.044,55.1568,54.9595,55.138,12200.0
2013-08-08 12:30:00,58.7,58.78,58.68,58.68,13000.0,55.1568,55.232,55.138,55.138,13000.0
2013-08-08 13:00:00,58.69,58.77,58.63,58.66,34300.0,55.1474,55.2226,55.091,55.1192,34300.0
2013-08-08 13:30:00,58.68,58.82,58.53,58.76,45600.0,55.138,55.2696,54.9971,55.2132,45600.0
2013-08-08 14:00:00,58.82,58.91,58.79,58.9,9100.0,55.2696,55.3541,55.2414,55.3447,9100.0
2013-08-08 14:30:00,58.91,58.96,58.82,58.85,19800.0,55.3541,55.4011,55.2696,55.2977,19800.0
2013-08-08 15:00:00,58.85,58.92,58.82,58.91,25700.0,55.2977,55.3635,55.2696,55.3541,25700.0
2013-08-08 15:30:00,58.92,58.95,58.84,58.89,54700.0,55.3635,55.3917,55.2883,55.3353,54700.0
2013-08-09 09:30:00,58.78,58.85,58.54,58.64,18000.0,55.232,55.2977,55.0065,55.1004,18000.0
2013-08-09 10:00:00,58.67,58.71,58.4,58.58,48600.0,55.1286,55.1662,54.8749,55.044,48600.0
2013-08-09 10:30:00,58.61,58.86,58.52,58.58,19500.0,55.0722,55.3071,54.9877,55.044,19500.0
2013-08-09 11:00:00,58.6,58.61,58.43,58.44,35900.0,55.0628,55.0722,54.9031,54.9125,35900.0
2013-08-09 11:30:00,58.46,58.66,58.45,58.61,22000.0,54.9313,55.1192,54.9219,55.0722,22000.0
2013-08-09 12:00:00,58.55,58.65,58.5,58.61,22100.0,55.0159,55.1098,54.9689,55.0722,22100.0
2013-08-09 12:30:00,58.6,58.72,58.58,58.64,7300.0,55.0628,55.1756,55.044,55.1004,7300.0
2013-08-09 13:00:00,58.64,58.77,58.56,58.74,15300.0,55.1004,55.2226,55.0253,55.1944,15300.0
2013-08-09 13:30:00,58.73,58.8,58.63,58.7,11200.0,55.185,55.2508,55.091,55.1568,11200.0
2013-08-09 14:00:00,58.72,58.76,58.66,58.74,13600.0,55.1756,55.2132,55.1192,55.1944,13600.0
2013-08-09 14:30:00,58.73,58.8,58.66,58.79,17300.0,55.185,55.2508,55.1192,55.2414,17300.0
2013-08-09 15:00:00,58.83,58.86,58.74,58.81,26600.0,55.279,55.3071,55.1944,55.2602,26600.0
2013-08-09 15:30:00,58.82,58.93,58.71,58.75,50300.0,55.2696,55.3729,55.1662,55.2038,50300.0
2013-08-12 09:30:00,58.59,59.08,58.23,58.95,15100.0,55.0534,55.5139,54.7152,55.3917,15100.0
2013-08-12 10:00:00,58.95,59.09,58.74,58.81,11600.0,55.3917,55.5233,55.1944,55.2602,11600.0
2013-08-12 10:30:00,58.86,59.0,58.82,58.97,11300.0,55.3071,55.4387,55.2696,55.4105,11300.0
2013-08-12 11:00:00,58.92,59.04,58.9,58.98,51600.0,55.3635,55.4763,55.3447,55.4199,51600.0
2013-08-12 11:30:00,58.97,59.05,58.95,59.0,26400.0,55.4105,55.4857,55.3917,55.4387,26400.0
2013-08-12 12:00:00,59.01,59.04,58.86,58.86,31400.0,55.4481,55.4763,55.3071,55.3071,31400.0
2013-08-12 12:30:00,58.9,58.97,58.86,58.94,21600.0,55.3447,55.4105,55.3071,55.3823,21600.0
2013-08-12 13:00:00,58.95,58.95,58.88,58.92,8900.0,55.3917,55.3917,55.3259,55.3635,8900.0
2013-08-12 13:30:00,58.91,58.95,58.86,58.94,20400.0,55.3541,55.3917,55.3071,55.3823,20400.0
2013-08-12 14:00:00,58.92,58.95,58.86,58.94,18000.0,55.3635,55.3917,55.3071,55.3823,18000.0
2013-08-12 14:30:00,58.91,58.94,58.84,58.89,20900.0,55.3541,55.3823,55.2883,55.3353,20900.0
2013-08-12 15:00:00,58.89,58.93,58.82,58.9,38300.0,55.3353,55.3729,55.2696,55.3447,38300.0
2013-08-12 15:30:00,58.89,58.94,58.83,58.93,85200.0,55.3353,55.3823,55.279,55.3729,85200.0
2013-08-13 09:30:00,58.92,58.92,58.43,58.43,20600.0,55.3635,55.3635,54.9031,54.9031,20600.0
2013-08-13 10:00:00,58.43,58.6,58.29,58.6,39500.0,54.9031,55.0628,54.7715,55.0628,39500.0
2013-08-13 10:30:00,58.55,58.64,58.39,58.5,13100.0,55.0159,55.1004,54.8655,54.9689,13100.0
2013-08-13 11:00:00,58.51,58.59,58.45,58.53,33700.0,54.9783,55.0534,54.9219,54.9971,33700.0
2013-08-13 11:30:00,58.55,58.62,58.49,58.58,28200.0,55.0159,55.0816,54.9595,55.044,28200.0
2013-08-13 12:00:00,58.58,58.62,58.45,58.58,17800.0,55.044,55.0816,54.9219,55.044,17800.0
2013-08-13 12:30:00,58.6,58.9,58.59,58.87,22600.0,55.0628,55.3447,55.0534,55.3165,22600.0
2013-08-13 13:00:00,58.86,59.07,58.83,58.99,12900.0,55.3071,55.5045,55.279,55.4293,12900.0
2013-08-13 13:30:00,59.01,59.08,58.93,59.08,5700.0,55.4481,55.5139,55.3729,55.5139,5700.0
2013-08-13 14:00:00,59.06,59.21,59.06,59.16,9300.0,55.4951,55.636,55.4951,55.589,9300.0
2013-08-13 14:30:00,59.15,59.16,59.04,59.12,17300.0,55.5796,55.589,55.4763,55.5514,17300.0
2013-08-13 15:00:00,59.12,59.25,59.12,59.17,19500.0,55.5514,55.6736,55.5514,55.5984,19500.0
2013-08-13 15:30:00,59.16,59.28,59.16,59.27,35600.0,55.589,55.7018,55.589,55.6924,35600.0
2013-08-14 09:30:00,59.21,59.21,58.77,58.92,7900.0,55.6739,55.6739,55.2601,55.4012,7900.0
2013-08-14 10:00:00,58.92,59.12,58.64,59.04,15700.0,55.4012,55.5892,55.1379,55.514,15700.0
2013-08-14 10:30:00,59.13,59.19,58.81,58.81,11000.0,55.5986,55.655,55.2977,55.2977,11000.0
2013-08-14 11:00:00,58.85,58.89,58.67,58.81,9600.0,55.3354,55.373,55.1661,55.2977,9600.0
2013-08-14 11:30:00,58.8,59.06,58.8,59.03,22200.0,55.2883,55.5328,55.2883,55.5046,22200.0
2013-08-14 12:00:00,59.02,59.15,59.0,59.15,14200.0,55.4952,55.6174,55.4764,55.6174,14200.0
2013-08-14 12:30:00,59.16,59.21,58.94,58.94,11000.0,55.6268,55.6739,55.42,55.42,11000.0
2013-08-14 13:00:00,58.94,59.0,58.84,58.88,9700.0,55.42,55.4764,55.3259,55.3636,9700.0
2013-08-14 13:30:00,58.81,58.93,58.76,58.84,10800.0,55.2977,55.4106,55.2507,55.3259,10800.0
2013-08-14 14:00:00,58.86,58.92,58.74,58.8,8600.0,55.3448,55.4012,55.2319,55.2883,8600.0
2013-08-14 14:30:00,58.78,58.82,58.73,58.81,9900.0,55.2695,55.3071,55.2225,55.2977,9900.0
2013-08-14 15:00:00,58.81,58.92,58.76,58.82,19200.0,55.2977,55.4012,55.2507,55.3071,19200.0
2013-08-14 15:30:00,58.81,58.88,58.76,58.81,28000.0,55.2977,55.3636,55.2507,55.2977,28000.0
2013-08-15 09:30:00,58.21,58.27,57.51,57.57,27400.0,54.7336,54.79,54.0754,54.1318,27400.0
2013-08-15 10:00:00,57.53,57.7,57.38,57.68,24300.0,54.0942,54.254,53.9531,54.2352,24300.0
2013-08-15 10:30:00,57.68,57.76,57.53,57.75,34500.0,54.2352,54.3104,54.0942,54.301,34500.0
2013-08-15 11:00:00,57.75,57.77,57.55,57.63,20600.0,54.301,54.3199,54.113,54.1882,20600.0
2013-08-15 11:30:00,57.65,57.78,57.64,57.7,12000.0,54.207,54.3293,54.1976,54.254,12000.0
2013-08-15 12:00:00,57.7,57.97,57.66,57.88,11900.0,54.254,54.5079,54.2164,54.4233,11900.0
2013-08-15 12:30:00,57.91,57.93,57.77,57.88,26100.0,54.4515,54.4703,54.3199,54.4233,26100.0
2013-08-15 13:00:00,57.88,57.88,57.62,57.67,12700.0,54.4233,54.4233,54.1788,54.2258,12700.0
2013-08-15 13:30:00,57.67,57.83,57.65,57.77,16300.0,54.2258,54.3763,54.207,54.3199,16300.0
2013-08-15 14:00:00,57.82,57.96,57.64,57.96,15700.0,54.3669,54.4985,54.1976,54.4985,15700.0
2013-08-15 14:30:00,57.97,58.06,57.92,58.01,12400.0,54.5079,54.5925,54.4609,54.5455,12400.0
2013-08-15 15:00:00,58.0,58.02,57.81,57.85,17600.0,54.5361,54.5549,54.3575,54.3951,17600.0
2013-08-15 15:30:00,57.88,57.92,57.73,57.77,61200.0,54.4233,54.4609,54.2822,54.3199,61200.0
2013-08-16 09:30:00,57.78,58.22,57.78,58.04,17700.0,54.3293,54.743,54.3293,54.5737,17700.0
2013-08-16 10:00:00,58.03,58.13,57.83,58.0,6500.0,54.5643,54.6584,54.3763,54.5361,6500.0
2013-08-16 10:30:00,57.95,58.25,57.89,58.21,8200.0,54.4891,54.7712,54.4327,54.7336,8200.0
2013-08-16 11:00:00,58.18,58.22,58.01,58.07,13700.0,54.7054,54.743,54.5455,54.6019,13700.0
2013-08-16 11:30:00,58.03,58.16,58.02,58.13,6000.0,54.5643,54.6866,54.5549,54.6584,6000.0
2013-08-16 12:00:00,58.13,58.18,58.04,58.04,21500.0,54.6584,54.7054,54.5737,54.5737,21500.0
2013-08-16 12:30:00,58.04,58.11,58.04,58.04,9100.0,54.5737,54.6395,54.5737,54.5737,9100.0
2013-08-16 13:00:00,58.06,58.11,57.93,58.02,33500.0,54.5925,54.6395,54.4703,54.5549,33500.0
2013-08-16 13:30:00,57.98,58.06,57.97,58.01,15400.0,54.5173,54.5925,54.5079,54.5455,15400.0
2013-08-16 14:00:00,58.05,58.15,58.05,58.1,14400.0,54.5831,54.6772,54.5831,54.6301,14400.0
2013-08-16 14:30:00,58.08,58.16,58.07,58.16,17800.0,54.6113,54.6866,54.6019,54.6866,17800.0
2013-08-16 15:00:00,58.13,58.19,58.08,58.12,25100.0,54.6584,54.7148,54.6113,54.6489,25100.0
2013-08-16 15:30:00,58.14,58.63,58.09,58.29,139800.0,54.6678,55.1285,54.6207,54.8088,139800.0
2013-08-19 09:30:00,58.3,58.48,58.2,58.29,24700.0,54.8182,54.9874,54.7242,54.8088,24700.0
2013-08-19 10:00:00,58.3,58.4,58.16,58.2,80900.0,54.8182,54.9122,54.6866,54.7242,80900.0
2013-08-19 10:30:00,58.2,58.26,58.12,58.15,51100.0,54.7242,54.7806,54.6489,54.6772,51100.0
2013-08-19 11:00:00,58.15,58.25,58.12,58.2,14200.0,54.6772,54.7712,54.6489,54.7242,14200.0
2013-08-19 11:30:00,58.2,58.29,58.19,58.25,20300.0,54.7242,54.8088,54.7148,54.7712,20300.0
2013-08-19 12:00:00,58.25,58.29,58.21,58.25,15600.0,54.7712,54.8088,54.7336,54.7712,15600.0
2013-08-19 12:30:00,58.25,58.28,58.22,58.26,11000.0,54.7712,54.7994,54.743,54.7806,11000.0
2013-08-19 13:00:00,58.24,58.28,58.2,58.25,118200.0,54.7618,54.7994,54.7242,54.7712,118200.0
2013-08-19 13:30:00,58.25,58.26,58.13,58.2,11100.0,54.7712,54.7806,54.6584,54.7242,11100.0
2013-08-19 14:00:00,58.2,58.27,58.17,58.21,15800.0,54.7242,54.79,54.696,54.7336,15800.0
2013-08-19 14:30:00,58.22,58.23,58.08,58.15,14400.0,54.743,54.7524,54.6113,54.6772,14400.0
2013-08-19 15:00:00,58.12,58.22,58.02,58.18,44500.0,54.6489,54.743,54.5549,54.7054,44500.0
2013-08-19 15:30:00,58.17,58.2,58.02,58.03,45300.0,54.696,54.7242,54.5549,54.5643,45300.0
2013-08-20 09:30:00,58.03,58.09,57.76,58.0,23400.0,54.5643,54.6207,54.3104,54.5361,23400.0
2013-08-20 10:00:00,58.02,58.31,57.93,58.13,18300.0,54.5549,54.8276,54.4703,54.6584,18300.0
2013-08-20 10:30:00,58.13,58.32,58.07,58.23,21500.0,54.6584,54.837,54.6019,54.7524,21500.0
2013-08-20 11:00:00,58.22,58.31,58.1,58.14,18000.0,54.743,54.8276,54.6301,54.6678,18000.0
2013-08-20 11:30:00,58.14,58.31,58.12,58.28,19900.0,54.6678,54.8276,54.6489,54.7994,19900.0
2013-08-20 12:00:00,58.25,58.4,58.25,58.33,15500.0,54.7712,54.9122,54.7712,54.8464,15500.0
2013-08-20 12:30:00,58.35,58.36,58.25,58.31,17600.0,54.8652,54.8746,54.7712,54.8276,17600.0
2013-08-20 13:00:00,58.31,58.4,58.27,58.27,12500.0,54.8276,54.9122,54.79,54.79,12500.0
2013-08-20 13:30:00,58.26,58.36,58.25,58.31,37700.0,54.7806,54.8746,54.7712,54.8276,37700.0
2013-08-20 14:00:00,58.34,58.49,58.29,58.49,11800.0,54.8558,54.9969,54.8088,54.9969,11800.0
2013-08-20 14:30:00,58.48,58.59,58.41,58.49,21400.0,54.9874,55.0909,54.9216,54.9969,21400.0
2013-08-20 15:00:00,58.5,58.57,58.49,58.56,13200.0,55.0063,55.0721,54.9969,55.0627,13200.0
2013-08-20 15:30:00,58.56,58.62,58.52,58.59,66200.0,55.0627,55.1191,55.0251,55.0909,66200.0
2013-08-21 09:30:00,58.44,58.73,58.38,58.5,27500.0,54.9498,55.2225,54.8934,55.0063,27500.0
2013-08-21 10:00:00,58.48,58.7,58.46,58.64,39200.0,54.9874,55.1943,54.9686,55.1379,39200.0
2013-08-21 10:30:00,58.58,58.78,58.55,58.65,24500.0,55.0815,55.2695,55.0533,55.1473,24500.0
2013-08-21 11:00:00,58.64,58.68,58.52,58.62,23300.0,55.1379,55.1755,55.0251,55.1191,23300.0
2013-08-21 11:30:00,58.62,58.69,58.52,58.58,17300.0,55.1191,55.1849,55.0251,55.0815,17300.0
2013-08-21 12:00:00,58.6,58.73,58.55,58.69,43400.0,55.1003,55.2225,55.0533,55.1849,43400.0
2013-08-21 12:30:00,58.68,58.7,58.6,58.68,9200.0,55.1755,55.1943,55.1003,55.1755,9200.0
2013-08-21 13:00:00,58.68,58.81,58.65,58.76,12300.0,55.1755,55.2977,55.1473,55.2507,12300.0
2013-08-21 13:30:00,58.74,58.87,58.72,58.84,13500.0,55.2319,55.3542,55.2131,55.3259,13500.0
2013-08-21 14:00:00,58.84,58.86,58.56,58.83,35700.0,55.3259,55.3448,55.0627,55.3165,35700.0
2013-08-21 14:30:00,58.84,59.15,58.84,59.11,24300.0,55.3259,55.6174,55.3259,55.5798,24300.0
2013-08-21 15:00:00,59.07,59.22,58.9,58.93,47800.0,55.5422,55.6833,55.3824,55.4106,47800.0
2013-08-21 15:30:00,58.92,58.99,58.8,58.88,123000.0,55.4012,55.467,55.2883,55.3636,123000.0
2013-08-22 09:30:00,59.19,59.63,59.17,59.57,41600.0,55.655,56.0688,55.6362,56.0124,41600.0
2013-08-22 10:00:00,59.57,59.86,59.31,59.86,35200.0,56.0124,56.285,55.7679,56.285,35200.0
2013-08-22 10:30:00,59.8,59.88,59.74,59.78,30400.0,56.2286,56.3038,56.1722,56.2098,30400.0
2013-08-22 11:00:00,59.8,59.82,59.65,59.7,32600.0,56.2286,56.2474,56.0876,56.1346,32600.0
2013-08-22 11:30:00,59.67,59.79,59.65,59.71,11800.0,56.1064,56.2192,56.0876,56.144,11800.0
2013-08-22 12:00:00,59.74,59.8,59.59,59.59,19100.0,56.1722,56.2286,56.0312,56.0312,19100.0
2013-08-22 12:30:00,59.6,59.76,59.57,59.68,19300.0,56.0406,56.191,56.0124,56.1158,19300.0
2013-08-22 13:00:00,59.65,59.67,59.5,59.54,12400.0,56.0876,56.1064,55.9465,55.9841,12400.0
2013-08-22 13:30:00,59.58,59.64,59.46,59.57,10600.0,56.0218,56.0782,55.9089,56.0124,10600.0
2013-08-22 14:00:00,59.53,59.61,59.47,59.56,7000.0,55.9747,56.05,55.9183,56.0029,7000.0
2013-08-22 14:30:00,59.45,59.51,59.39,59.4,1300.0,55.8995,55.9559,55.8431,55.8525,1300.0
2013-08-22 15:00:00,59.45,59.63,59.43,59.58,12300.0,55.8995,56.0688,55.8807,56.0218,12300.0
2013-08-22 15:30:00,59.59,59.9,59.59,59.76,67900.0,56.0312,56.3226,56.0312,56.191,67900.0
2013-08-23 09:30:00,59.83,59.85,59.29,59.38,17900.0,56.2568,56.2756,55.7491,55.8337,17900.0
2013-08-23 10:00:00,59.33,59.39,59.15,59.35,39800.0,55.7867,55.8431,55.6174,55.8055,39800.0
2013-08-23 10:30:00,59.33,59.46,59.29,59.34,35100.0,55.7867,55.9089,55.7491,55.7961,35100.0
2013-08-23 11:00:00,59.34,59.48,59.33,59.33,15700.0,55.7961,55.9277,55.7867,55.7867,15700.0
2013-08-23 11:30:00,59.35,59.42,59.3,59.38,12200.0,55.8055,55.8713,55.7585,55.8337,12200.0
2013-08-23 12:00:00,59.39,59.48,59.39,59.46,9300.0,55.8431,55.9277,55.8431,55.9089,9300.0
2013-08-23 12:30:00,59.48,59.52,59.44,59.47,12500.0,55.9277,55.9653,55.8901,55.9183,12500.0
2013-08-23 13:00:00,59.45,59.48,59.42,59.45,13900.0,55.8995,55.9277,55.8713,55.8995,13900.0
2013-08-23 13:30:00,59.45,59.45,59.32,59.36,28000.0,55.8995,55.8995,55.7773,55.8149,28000.0
2013-08-23 14:00:00,59.37,59.37,59.31,59.36,7200.0,55.8243,55.8243,55.7679,55.8149,7200.0
2013-08-23 14:30:00,59.36,59.44,59.35,59.44,9500.0,55.8149,55.8901,55.8055,55.8901,9500.0
2013-08-23 15:00:00,59.42,59.54,59.42,59.53,14000.0,55.8713,55.9841,55.8713,55.9747,14000.0
2013-08-23 15:30:00,59.54,59.57,59.38,59.51,90200.0,55.9841,56.0124,55.8337,55.9559,90200.0
2013-08-26 09:30:00,59.64,59.76,59.53,59.6,16400.0,56.0782,56.191,55.9747,56.0406,16400.0
2013-08-26 10:00:00,59.6,59.86,59.55,59.78,31700.0,56.0406,56.285,55.9935,56.2098,31700.0
2013-08-26 10:30:00,59.79,59.79,59.6,59.66,13700.0,56.2192,56.2192,56.0406,56.097,13700.0
2013-08-26 11:00:00,59.66,59.71,59.58,59.6,11500.0,56.097,56.144,56.0218,56.0406,11500.0
2013-08-26 11:30:00,59.61,59.67,59.58,59.6,9300.0,56.05,56.1064,56.0218,56.0406,9300.0
2013-08-26 12:00:00,59.61,59.66,59.52,59.62,9600.0,56.05,56.097,55.9653,56.0594,9600.0
2013-08-26 12:30:00,59.62,59.64,59.58,59.61,5800.0,56.0594,56.0782,56.0218,56.05,5800.0
2013-08-26 13:00:00,59.6,59.63,59.57,59.57,3900.0,56.0406,56.0688,56.0124,56.0124,3900.0
2013-08-26 13:30:00,59.54,59.64,59.49,59.61,9400.0,55.9841,56.0782,55.9371,56.05,9400.0
2013-08-26 14:00:00,59.6,59.74,59.6,59.74,4700.0,56.0406,56.1722,56.0406,56.1722,4700.0
2013-08-26 14:30:00,59.72,59.75,59.65,59.7,8100.0,56.1534,56.1816,56.0876,56.1346,8100.0
2013-08-26 15:00:00,59.7,59.71,59.34,59.42,19500.0,56.1346,56.144,55.7961,55.8713,19500.0
2013-08-26 15:30:00,59.4,59.5,59.29,59.36,37500.0,55.8525,55.9465,55.7491,55.8149,37500.0
2013-08-27 09:30:00,58.71,58.9,58.59,58.7,24900.0,55.2037,55.3824,55.0909,55.1943,24900.0
2013-08-27 10:00:00,58.7,58.76,58.43,58.54,31200.0,55.1943,55.2507,54.9404,55.0439,31200.0
2013-08-27 10:30:00,58.55,58.76,58.52,58.76,24800.0,55.0533,55.2507,55.0251,55.2507,24800.0
2013-08-27 11:00:00,58.71,58.78,58.37,58.41,19000.0,55.2037,55.2695,54.884,54.9216,19000.0
2013-08-27 11:30:00,58.41,58.68,58.4,58.68,25400.0,54.9216,55.1755,54.9122,55.1755,25400.0
2013-08-27 12:00:00,58.66,58.66,58.45,58.51,12200.0,55.1567,55.1567,54.9592,55.0157,12200.0
2013-08-27 12:30:00,58.5,58.72,58.48,58.52,11000.0,55.0063,55.2131,54.9874,55.0251,11000.0
2013-08-27 13:00:00,58.53,58.62,58.43,58.47,15900.0,55.0345,55.1191,54.9404,54.978,15900.0
2013-08-27 13:30:00,58.46,58.72,58.46,58.47,17600.0,54.9686,55.2131,54.9686,54.978,17600.0
2013-08-27 14:00:00,58.48,58.53,58.4,58.49,36500.0,54.9874,55.0345,54.9122,54.9969,36500.0
2013-08-27 14:30:00,58.46,58.53,58.39,58.46,49800.0,54.9686,55.0345,54.9028,54.9686,49800.0
2013-08-27 15:00:00,58.46,58.49,58.38,58.49,45600.0,54.9686,54.9969,54.8934,54.9969,45600.0
2013-08-27 15:30:00,58.5,58.63,58.37,58.42,66100.0,55.0063,55.1285,54.884,54.931,66100.0
2013-08-28 09:30:00,58.36,58.81,58.13,58.55,37300.0,54.8746,55.2977,54.6584,55.0533,37300.0
2013-08-28 10:00:00,58.56,58.6,58.45,58.56,19000.0,55.0627,55.1003,54.9592,55.0627,19000.0
2013-08-28 10:30:00,58.5,58.64,58.43,58.55,10200.0,55.0063,55.1379,54.9404,55.0533,10200.0
2013-08-28 11:00:00,58.5,58.55,58.44,58.53,8900.0,55.0063,55.0533,54.9498,55.0345,8900.0
2013-08-28 11:30:00,58.5,58.62,58.48,58.62,7100.0,55.0063,55.1191,54.9874,55.1191,7100.0
2013-08-28 12:00:00,58.62,58.64,58.51,58.57,5300.0,55.1191,55.1379,55.0157,55.0721,5300.0
2013-08-28 12:30:00,58.52,58.66,58.51,58.63,24500.0,55.0251,55.1567,55.0157,55.1285,24500.0
2013-08-28 13:00:00,58.63,58.67,58.6,58.65,5500.0,55.1285,55.1661,55.1003,55.1473,5500.0
2013-08-28 13:30:00,58.66,58.71,58.61,58.69,6600.0,55.1567,55.2037,55.1097,55.1849,6600.0
2013-08-28 14:00:00,58.7,58.7,58.55,58.66,48500.0,55.1943,55.1943,55.0533,55.1567,48500.0
2013-08-28 14:30:00,58.68,58.68,58.55,58.63,9600.0,55.1755,55.1755,55.0533,55.1285,9600.0
2013-08-28 15:00:00,58.63,58.8,58.62,58.78,27000.0,55.1285,55.2883,55.1191,55.2695,27000.0
2013-08-28 15:30:00,58.75,58.83,58.72,58.75,49100.0,55.2413,55.3165,55.2131,55.2413,49100.0
2013-08-29 09:30:00,58.73,59.18,58.66,58.94,46900.0,55.2225,55.6456,55.1567,55.42,46900.0
2013-08-29 10:00:00,58.96,59.13,58.94,59.11,25500.0,55.4388,55.5986,55.42,55.5798,25500.0
2013-08-29 10:30:00,59.14,59.35,59.09,59.15,21100.0,55.608,55.8055,55.561,55.6174,21100.0
2013-08-29 11:00:00,59.18,59.35,59.1,59.28,4800.0,55.6456,55.8055,55.5704,55.7397,4800.0
2013-08-29 11:30:00,59.29,59.32,59.27,59.31,5500.0,55.7491,55.7773,55.7303,55.7679,5500.0
2013-08-29 12:00:00,59.27,59.44,59.27,59.4,18300.0,55.7303,55.8901,55.7303,55.8525,18300.0
2013-08-29 12:30:00,59.4,59.4,59.19,59.25,10200.0,55.8525,55.8525,55.655,55.7115,10200.0
2013-08-29 13:00:00,59.31,59.39,59.25,59.26,9900.0,55.7679,55.8431,55.7115,55.7209,9900.0
2013-08-29 13:30:00,59.31,59.31,59.12,59.14,8000.0,55.7679,55.7679,55.5892,55.608,8000.0
2013-08-29 14:00:00,59.13,59.27,59.11,59.25,10100.0,55.5986,55.7303,55.5798,55.7115,10100.0
2013-08-29 14:30:00,59.25,59.37,59.25,59.33,8300.0,55.7115,55.8243,55.7115,55.7867,8300.0
2013-08-29 15:00:00,59.33,59.39,59.25,59.3,34000.0,55.7867,55.8431,55.7115,55.7585,34000.0
2013-08-29 15:30:00,59.3,59.46,59.17,59.37,80100.0,55.7585,55.9089,55.6362,55.8243,80100.0
2013-08-30 09:30:00,59.39,59.72,58.94,59.2,17200.0,55.8431,56.1534,55.42,55.6644,17200.0
2013-08-30 10:00:00,59.15,59.16,58.8,58.93,14400.0,55.6174,55.6268,55.2883,55.4106,14400.0
2013-08-30 10:30:00,58.91,58.97,58.69,58.72,13300.0,55.3918,55.4482,55.1849,55.2131,13300.0
2013-08-30 11:00:00,58.69,58.83,58.64,58.66,15900.0,55.1849,55.3165,55.1379,55.1567,15900.0
2013-08-30 11:30:00,58.65,58.76,58.55,58.62,26000.0,55.1473,55.2507,55.0533,55.1191,26000.0
2013-08-30 12:00:00,58.61,58.7,58.6,58.63,15500.0,55.1097,55.1943,55.1003,55.1285,15500.0
2013-08-30 12:30:00,58.61,58.73,58.53,58.73,25200.0,55.1097,55.2225,55.0345,55.2225,25200.0
2013-08-30 13:00:00,58.66,58.88,58.57,58.71,39800.0,55.1567,55.3636,55.0721,55.2037,39800.0
2013-08-30 13:30:00,58.73,59.06,58.73,59.01,46000.0,55.2225,55.5328,55.2225,55.4858,46000.0
2013-08-30 14:00:00,59.01,59.07,58.81,58.82,30300.0,55.4858,55.5422,55.2977,55.3071,30300.0
2013-08-30 14:30:00,58.82,58.84,58.66,58.7,25500.0,55.3071,55.3259,55.1567,55.1943,25500.0
2013-08-30 15:00:00,58.73,58.8,58.61,58.67,33700.0,55.2225,55.2883,55.1097,55.1661,33700.0
2013-08-30 15:30:00,58.69,58.69,58.42,58.53,89800.0,55.1849,55.1849,54.931,55.0345,89800.0
2013-09-03 09:30:00,59.28,59.82,58.85,58.86,49200.0,55.7397,56.2474,55.3354,55.3448,49200.0
2013-09-03 10:00:00,58.86,58.89,58.37,58.39,45800.0,55.3448,55.373,54.884,54.9028,45800.0
2013-09-03 10:30:00,58.44,59.19,58.36,59.14,30100.0,54.9498,55.655,54.8746,55.608,30100.0
2013-09-03 11:00:00,59.16,59.17,58.36,58.36,43000.0,55.6268,55.6362,54.8746,54.8746,43000.0
2013-09-03 11:30:00,58.32,58.53,58.31,58.44,27300.0,54.837,55.0345,54.8276,54.9498,27300.0
2013-09-03 12:00:00,58.4,58.5,58.3,58.47,30200.0,54.9122,55.0063,54.8182,54.978,30200.0
2013-09-03 12:30:00,58.48,58.5,58.39,58.45,29800.0,54.9874,55.0063,54.9028,54.9592,29800.0
2013-09-03 13:00:00,58.43,58.5,58.28,58.48,30100.0,54.9404,55.0063,54.7994,54.9874,30100.0
2013-09-03 13:30:00,58.48,58.51,58.17,58.24,34300.0,54.9874,55.0157,54.696,54.7618,34300.0
2013-09-03 14:00:00,58.26,58.42,58.12,58.18,36400.0,54.7806,54.931,54.6489,54.7054,36400.0
2013-09-03 14:30:00,58.22,58.29,57.95,58.27,38100.0,54.743,54.8088,54.4891,54.79,38100.0
2013-09-03 15:00:00,58.26,58.42,58.25,58.38,44500.0,54.7806,54.931,54.7712,54.8934,44500.0
2013-09-03 15:30:00,58.38,58.72,58.37,58.68,168300.0,54.8934,55.2131,54.884,55.1755,168300.0
2013-09-04 09:30:00,58.71,58.72,58.26,58.66,166200.0,55.2037,55.2131,54.7806,55.1567,166200.0
2013-09-04 10:00:00,58.67,59.02,58.63,58.97,25700.0,55.1661,55.4952,55.1285,55.4482,25700.0
2013-09-04 10:30:00,58.96,59.0,58.86,58.88,15300.0,55.4388,55.4764,55.3448,55.3636,15300.0
2013-09-04 11:00:00,58.89,59.0,58.83,58.89,17700.0,55.373,55.4764,55.3165,55.373,17700.0
2013-09-04 11:30:00,58.9,58.94,58.85,58.9,17600.0,55.3824,55.42,55.3354,55.3824,17600.0
2013-09-04 12:00:00,58.94,59.05,58.91,59.03,19700.0,55.42,55.5234,55.3918,55.5046,19700.0
2013-09-04 12:30:00,59.03,59.03,58.89,58.91,14700.0,55.5046,55.5046,55.373,55.3918,14700.0
2013-09-04 13:00:00,58.92,59.07,58.92,59.05,12100.0,55.4012,55.5422,55.4012,55.5234,12100.0
2013-09-04 13:30:00,59.06,59.23,59.0,59.0,31400.0,55.5328,55.6927,55.4764,55.4764,31400.0
2013-09-04 14:00:00,59.01,59.14,59.01,59.13,13300.0,55.4858,55.608,55.4858,55.5986,13300.0
2013-09-04 14:30:00,59.12,59.31,59.08,59.29,17900.0,55.5892,55.7679,55.5516,55.7491,17900.0
2013-09-04 15:00:00,59.27,59.27,59.05,59.07,20100.0,55.7303,55.7303,55.5234,55.5422,20100.0
2013-09-04 15:30:00,59.09,59.14,58.96,59.06,67000.0,55.561,55.608,55.4388,55.5328,67000.0
2013-09-05 09:30:00,58.99,59.53,58.99,59.38,26600.0,55.467,55.9747,55.467,55.8337,26600.0
2013-09-05 10:00:00,59.37,59.45,59.19,59.38,53300.0,55.8243,55.8995,55.655,55.8337,53300.0
2013-09-05 10:30:00,59.35,59.35,59.13,59.21,14000.0,55.8055,55.8055,55.5986,55.6739,14000.0
2013-09-05 11:00:00,59.2,59.34,59.19,59.27,12700.0,55.6644,55.7961,55.655,55.7303,12700.0
2013-09-05 11:30:00,59.32,59.49,59.25,59.49,34500.0,55.7773,55.9371,55.7115,55.9371,34500.0
2013-09-05 12:00:00,59.5,59.53,59.44,59.52,7300.0,55.9465,55.9747,55.8901,55.9653,7300.0
2013-09-05 12:30:00,59.49,59.54,59.45,59.53,5400.0,55.9371,55.9841,55.8995,55.9747,5400.0
2013-09-05 13:00:00,59.49,59.52,59.4,59.47,6400.0,55.9371,55.9653,55.8525,55.9183,6400.0
2013-09-05 13:30:00,59.47,59.52,59.4,59.42,8700.0,55.9183,55.9653,55.8525,55.8713,8700.0
2013-09-05 14:00:00,59.39,59.48,59.35,59.38,7800.0,55.8431,55.9277,55.8055,55.8337,7800.0
2013-09-05 14:30:00,59.42,59.51,59.4,59.49,37700.0,55.8713,55.9559,55.8525,55.9371,37700.0
2013-09-05 15:00:00,59.47,59.51,59.44,59.5,96200.0,55.9183,55.9559,55.8901,55.9465,96200.0
2013-09-05 15:30:00,59.49,59.56,59.45,59.55,84000.0,55.9371,56.0029,55.8995,55.9935,84000.0
2013-09-06 09:30:00,59.83,59.86,58.93,59.2,28200.0,56.2568,56.285,55.4106,55.6644,28200.0
2013-09-06 10:00:00,59.18,59.6,58.93,59.6,17700.0,55.6456,56.0406,55.4106,56.0406,17700.0
2013-09-06 10:30:00,59.6,59.93,59.6,59.92,11400.0,56.0406,56.3509,56.0406,56.3414,11400.0
2013-09-06 11:00:00,59.94,60.0,59.85,59.96,31100.0,56.3603,56.4167,56.2756,56.3791,31100.0
2013-09-06 11:30:00,60.0,60.11,59.99,60.11,9000.0,56.4167,56.5201,56.4073,56.5201,9000.0
2013-09-06 12:00:00,60.09,60.1,60.0,60.03,7500.0,56.5013,56.5107,56.4167,56.4449,7500.0
2013-09-06 12:30:00,60.02,60.04,59.87,60.02,11000.0,56.4355,56.4543,56.2944,56.4355,11000.0
2013-09-06 13:00:00,60.04,60.17,59.97,60.08,23400.0,56.4543,56.5765,56.3885,56.4919,23400.0
2013-09-06 13:30:00,60.09,60.34,60.07,60.3,13800.0,56.5013,56.7364,56.4825,56.6988,13800.0
2013-09-06 14:00:00,60.3,60.34,60.18,60.26,15600.0,56.6988,56.7364,56.5859,56.6611,15600.0
2013-09-06 14:30:00,60.21,60.33,60.2,60.27,20500.0,56.6141,56.727,56.6047,56.6705,20500.0
2013-09-06 15:00:00,60.27,60.3,60.05,60.06,24200.0,56.6705,56.6988,56.4637,56.4731,24200.0
2013-09-06 15:30:00,60.05,60.1,59.87,59.91,124600.0,56.4637,56.5107,56.2944,56.332,124600.0
2013-09-09 09:30:00,60.25,60.77,60.1,60.7,30600.0,56.6517,57.1407,56.5107,57.0749,30600.0
2013-09-09 10:00:00,60.73,60.94,60.59,60.88,50700.0,57.1031,57.3005,56.9714,57.2441,50700.0
2013-09-09 10:30:00,60.84,61.03,60.78,61.03,40000.0,57.2065,57.3852,57.1501,57.3852,40000.0
2013-09-09 11:00:00,61.03,61.11,60.84,60.9,31400.0,57.3852,57.4604,57.2065,57.2629,31400.0
2013-09-09 11:30:00,60.92,61.09,60.88,61.06,21900.0,57.2817,57.4416,57.2441,57.4134,21900.0
2013-09-09 12:00:00,61.06,61.53,61.03,61.4,47700.0,57.4134,57.8553,57.3852,57.7331,47700.0
2013-09-09 12:30:00,61.4,61.49,61.27,61.48,33300.0,57.7331,57.8177,57.6108,57.8083,33300.0
2013-09-09 13:00:00,61.48,61.51,61.28,61.3,28200.0,57.8083,57.8365,57.6202,57.639,28200.0
2013-09-09 13:30:00,61.29,61.47,61.29,61.46,24800.0,57.6296,57.7989,57.6296,57.7895,24800.0
2013-09-09 14:00:00,61.46,61.6,61.38,61.48,20200.0,57.7895,57.9211,57.7143,57.8083,20200.0
2013-09-09 14:30:00,61.47,61.71,61.39,61.64,45200.0,57.7989,58.0245,57.7237,57.9587,45200.0
2013-09-09 15:00:00,61.64,61.67,61.49,61.5,44200.0,57.9587,57.9869,57.8177,57.8271,44200.0
2013-09-09 15:30:00,61.5,61.55,61.48,61.51,61200.0,57.8271,57.8741,57.8083,57.8365,61200.0
2013-09-10 09:30:00,61.99,62.35,61.89,62.08,26600.0,58.2878,58.6263,58.1938,58.3724,26600.0
2013-09-10 10:00:00,62.15,62.31,62.07,62.28,24900.0,58.4383,58.5887,58.363,58.5605,24900.0
2013-09-10 10:30:00,62.27,62.42,62.19,62.25,34200.0,58.5511,58.6921,58.4759,58.5323,34200.0
2013-09-10 11:00:00,62.21,62.32,62.15,62.29,22500.0,58.4947,58.5981,58.4383,58.5699,22500.0
2013-09-10 11:30:00,62.24,62.26,61.98,61.99,16300.0,58.5229,58.5417,58.2784,58.2878,16300.0
2013-09-10 12:00:00,61.95,62.13,61.95,62.08,11900.0,58.2502,58.4195,58.2502,58.3724,11900.0
2013-09-10 12:30:00,62.14,62.29,62.12,62.28,17300.0,58.4289,58.5699,58.4101,58.5605,17300.0
2013-09-10 13:00:00,62.29,62.34,62.22,62.29,14800.0,58.5699,58.6169,58.5041,58.5699,14800.0
2013-09-10 13:30:00,62.32,62.33,62.19,62.25,33300.0,58.5981,58.6075,58.4759,58.5323,33300.0
2013-09-10 14:00:00,62.25,62.33,62.2,62.23,82600.0,58.5323,58.6075,58.4853,58.5135,82600.0
2013-09-10 14:30:00,62.23,62.26,62.16,62.18,99500.0,58.5135,58.5417,58.4477,58.4665,99500.0
2013-09-10 15:00:00,62.19,62.19,62.0,62.06,143200.0,58.4759,58.4759,58.2972,58.3536,143200.0
2013-09-10 15:30:00,62.06,62.4,62.05,62.38,96500.0,58.3536,58.6733,58.3442,58.6545,96500.0
2013-09-11 09:30:00,62.42,63.25,61.97,62.11,63100.0,58.6921,59.4726,58.269,58.4007,63100.0
2013-09-11 10:00:00,62.09,62.31,62.04,62.17,53100.0,58.3819,58.5887,58.3348,58.4571,53100.0
2013-09-11 10:30:00,62.17,62.28,62.01,62.05,26900.0,58.4571,58.5605,58.3066,58.3442,26900.0
2013-09-11 11:00:00,62.07,62.29,62.03,62.08,34500.0,58.363,58.5699,58.3254,58.3724,34500.0
2013-09-11 11:30:00,62.09,62.22,62.07,62.13,25000.0,58.3819,58.5041,58.363,58.4195,25000.0
2013-09-11 12:00:00,62.13,62.17,62.07,62.11,12300.0,58.4195,58.4571,58.363,58.4007,12300.0
2013-09-11 12:30:00,62.09,62.13,61.97,62.02,18800.0,58.3819,58.4195,58.269,58.316,18800.0
2013-09-11 13:00:00,62.0,62.08,62.0,62.01,25900.0,58.2972,58.3724,58.2972,58.3066,25900.0
2013-09-11 13:30:00,62.04,62.23,62.04,62.16,12900.0,58.3348,58.5135,58.3348,58.4477,12900.0
2013-09-11 14:00:00,62.18,62.22,62.16,62.19,8800.0,58.4665,58.5041,58.4477,58.4759,8800.0
2013-09-11 14:30:00,62.2,62.22,62.02,62.05,20700.0,58.4853,58.5041,58.316,58.3442,20700.0
2013-09-11 15:00:00,62.03,62.12,61.99,62.07,36900.0,58.3254,58.4101,58.2878,58.363,36900.0
2013-09-11 15:30:00,62.07,62.25,62.05,62.25,57000.0,58.363,58.5323,58.3442,58.5323,57000.0
2013-09-12 09:30:00,62.26,62.52,61.98,62.14,48000.0,58.5417,58.7862,58.2784,58.4289,48000.0
2013-09-12 10:00:00,62.14,62.18,61.88,61.89,26800.0,58.4289,58.4665,58.1844,58.1938,26800.0
2013-09-12 10:30:00,61.9,62.01,61.88,61.88,11700.0,58.2032,58.3066,58.1844,58.1844,11700.0
2013-09-12 11:00:00,61.88,61.9,61.54,61.65,19400.0,58.1844,58.2032,57.8647,57.9681,19400.0
2013-09-12 11:30:00,61.63,61.7,61.43,61.62,11700.0,57.9493,58.0151,57.7613,57.9399,11700.0
2013-09-12 12:00:00,61.6,61.6,61.37,61.43,8800.0,57.9211,57.9211,57.7049,57.7613,8800.0
2013-09-12 12:30:00,61.44,61.48,61.38,61.47,11400.0,57.7707,57.8083,57.7143,57.7989,11400.0
2013-09-12 13:00:00,61.48,61.72,61.47,61.7,11500.0,57.8083,58.0339,57.7989,58.0151,11500.0
2013-09-12 13:30:00,61.7,61.7,61.56,61.63,11400.0,58.0151,58.0151,57.8835,57.9493,11400.0
2013-09-12 14:00:00,61.62,61.72,61.53,61.54,15700.0,57.9399,58.0339,57.8553,57.8647,15700.0
2013-09-12 14:30:00,61.55,61.55,61.46,61.49,32000.0,57.8741,57.8741,57.7895,57.8177,32000.0
2013-09-12 15:00:00,61.49,61.52,61.27,61.36,55700.0,57.8177,57.8459,57.6108,57.6954,55700.0
2013-09-12 15:30:00,61.36,61.44,61.25,61.3,70500.0,57.6954,57.7707,57.592,57.639,70500.0
2013-09-13 09:30:00,61.36,61.53,61.26,61.29,24900.0,57.6954,57.8553,57.6014,57.6296,24900.0
2013-09-13 10:00:00,61.39,61.43,61.15,61.25,18400.0,57.7237,57.7613,57.498,57.592,18400.0
2013-09-13 10:30:00,61.28,61.36,61.1,61.18,18000.0,57.6202,57.6954,57.451,57.5262,18000.0
2013-09-13 11:00:00,61.15,61.2,60.84,60.97,40500.0,57.498,57.545,57.2065,57.3287,40500.0
2013-09-13 11:30:00,60.98,61.02,60.91,60.98,14900.0,57.3381,57.3758,57.2723,57.3381,14900.0
2013-09-13 12:00:00,60.96,61.0,60.91,60.93,19900.0,57.3193,57.3569,57.2723,57.2911,19900.0
2013-09-13 12:30:00,60.93,60.97,60.79,60.84,23400.0,57.2911,57.3287,57.1595,57.2065,23400.0
2013-09-13 13:00:00,60.85,60.87,60.81,60.84,26800.0,57.2159,57.2347,57.1783,57.2065,26800.0
2013-09-13 13:30:00,60.85,60.89,60.81,60.83,36600.0,57.2159,57.2535,57.1783,57.1971,36600.0
2013-09-13 14:00:00,60.83,60.95,60.83,60.95,45500.0,57.1971,57.3099,57.1971,57.3099,45500.0
2013-09-13 14:30:00,60.96,61.11,60.96,61.09,21200.0,57.3193,57.4604,57.3193,57.4416,21200.0
2013-09-13 15:00:00,61.08,61.09,60.98,60.99,37500.0,57.4322,57.4416,57.3381,57.3475,37500.0
2013-09-13 15:30:00,60.99,61.1,60.96,61.09,58400.0,57.3475,57.451,57.3193,57.4416,58400.0
2013-09-16 09:30:00,61.8,61.98,61.63,61.78,34900.0,58.1092,58.2784,57.9493,58.0904,34900.0
2013-09-16 10:00:00,61.8,61.81,61.66,61.72,38200.0,58.1092,58.1186,57.9775,58.0339,38200.0
2013-09-16 10:30:00,61.71,61.79,61.67,61.72,16900.0,58.0245,58.0998,57.9869,58.0339,16900.0
2013-09-16 11:00:00,61.75,61.79,61.66,61.74,17200.0,58.0622,58.0998,57.9775,58.0528,17200.0
2013-09-16 11:30:00,61.76,61.78,61.66,61.74,21500.0,58.0716,58.0904,57.9775,58.0528,21500.0
2013-09-16 12:00:00,61.73,61.76,61.65,61.68,15000.0,58.0434,58.0716,57.9681,57.9963,15000.0
2013-09-16 12:30:00,61.67,61.7,61.62,61.66,15400.0,57.9869,58.0151,57.9399,57.9775,15400.0
2013-09-16 13:00:00,61.66,61.68,61.6,61.68,11500.0,57.9775,57.9963,57.9211,57.9963,11500.0
2013-09-16 13:30:00,61.65,61.67,61.46,61.59,15500.0,57.9681,57.9869,57.7895,57.9117,15500.0
2013-09-16 14:00:00,61.62,61.62,61.45,61.5,11200.0,57.9399,57.9399,57.7801,57.8271,11200.0
2013-09-16 14:30:00,61.46,61.56,61.45,61.5,19300.0,57.7895,57.8835,57.7801,57.8271,19300.0
2013-09-16 15:00:00,61.5,61.65,61.5,61.57,22900.0,57.8271,57.9681,57.8271,57.8929,22900.0
2013-09-16 15:30:00,61.58,61.61,61.48,61.61,85500.0,57.9023,57.9305,57.8083,57.9305,85500.0
2013-09-17 09:30:00,61.66,61.77,61.49,61.54,18100.0,57.9775,58.081,57.8177,57.8647,18100.0
2013-09-17 10:00:00,61.5,61.73,61.5,61.7,14300.0,57.8271,58.0434,57.8271,58.0151,14300.0
2013-09-17 10:30:00,61.66,61.76,61.58,61.61,38500.0,57.9775,58.0716,57.9023,57.9305,38500.0
2013-09-17 11:00:00,61.6,61.69,61.56,61.57,22200.0,57.9211,58.0057,57.8835,57.8929,22200.0
2013-09-17 11:30:00,61.56,61.57,61.45,61.54,14700.0,57.8835,57.8929,57.7801,57.8647,14700.0
2013-09-17 12:00:00,61.55,61.59,61.51,61.52,13400.0,57.8741,57.9117,57.8365,57.8459,13400.0
2013-09-17 12:30:00,61.52,61.53,61.37,61.53,11500.0,57.8459,57.8553,57.7049,57.8553,11500.0
2013-09-17 13:00:00,61.53,61.56,61.43,61.5,12100.0,57.8553,57.8835,57.7613,57.8271,12100.0
2013-09-17 13:30:00,61.5,61.54,61.45,61.48,18300.0,57.8271,57.8647,57.7801,57.8083,18300.0
2013-09-17 14:00:00,61.48,61.53,61.45,61.5,18900.0,57.8083,57.8553,57.7801,57.8271,18900.0
2013-09-17 14:30:00,61.52,61.6,61.48,61.55,27800.0,57.8459,57.9211,57.8083,57.8741,27800.0
2013-09-17 15:00:00,61.55,61.64,61.55,61.6,19000.0,57.8741,57.9587,57.8741,57.9211,19000.0
2013-09-17 15:30:00,61.61,61.82,61.59,61.81,51900.0,57.9305,58.128,57.9117,58.1186,51900.0
2013-09-18 09:30:00,61.74,61.96,61.67,61.68,8400.0,58.0528,58.2596,57.9869,57.9963,8400.0
2013-09-18 10:00:00,61.72,61.76,61.41,61.41,7300.0,58.0339,58.0716,57.7425,57.7425,7300.0
2013-09-18 10:30:00,61.41,61.44,61.22,61.31,24300.0,57.7425,57.7707,57.5638,57.6484,24300.0
2013-09-18 11:00:00,61.28,61.48,61.24,61.48,15700.0,57.6202,57.8083,57.5826,57.8083,15700.0
2013-09-18 11:30:00,61.5,61.52,61.36,61.39,7200.0,57.8271,57.8459,57.6954,57.7237,7200.0
2013-09-18 12:00:00,61.41,61.52,61.37,61.49,7600.0,57.7425,57.8459,57.7049,57.8177,7600.0
2013-09-18 12:30:00,61.45,61.57,61.4,61.56,7100.0,57.7801,57.8929,57.7331,57.8835,7100.0
2013-09-18 13:00:00,61.56,61.62,61.53,61.58,8900.0,57.8835,57.9399,57.8553,57.9023,8900.0
2013-09-18 13:30:00,61.58,61.58,61.49,61.53,4600.0,57.9023,57.9023,57.8177,57.8553,4600.0
2013-09-18 14:00:00,61.54,62.14,61.54,62.07,18700.0,57.8647,58.4289,57.8647,58.363,18700.0
2013-09-18 14:30:00,62.13,62.42,62.06,62.42,17700.0,58.4195,58.6921,58.3536,58.6921,17700.0
2013-09-18 15:00:00,62.42,62.47,62.28,62.28,22900.0,58.6921,58.7392,58.5605,58.5605,22900.0
2013-09-18 15:30:00,62.3,62.48,62.29,62.46,47600.0,58.5793,58.7486,58.5699,58.7298,47600.0
2013-09-19 09:30:00,62.53,62.81,62.53,62.72,29800.0,58.7956,59.0589,58.7956,58.9742,29800.0
2013-09-19 10:00:00,62.82,62.96,62.6,62.78,23000.0,59.0683,59.1999,58.8614,59.0306,23000.0
2013-09-19 10:30:00,62.75,62.88,62.7,62.86,13600.0,59.0024,59.1247,58.9554,59.1059,13600.0
2013-09-19 11:00:00,62.82,62.96,62.79,62.87,9900.0,59.0683,59.1999,59.04,59.1153,9900.0
2013-09-19 11:30:00,62.86,62.87,62.5,62.77,21800.0,59.1059,59.1153,58.7674,59.0212,21800.0
2013-09-19 12:00:00,62.74,62.88,62.74,62.81,7200.0,58.993,59.1247,58.993,59.0589,7200.0
2013-09-19 12:30:00,62.79,62.79,62.72,62.76,8100.0,59.04,59.04,58.9742,59.0118,8100.0
2013-09-19 13:00:00,62.75,62.78,62.69,62.75,19300.0,59.0024,59.0306,58.946,59.0024,19300.0
2013-09-19 13:30:00,62.75,62.79,62.7,62.77,20800.0,59.0024,59.04,58.9554,59.0212,20800.0
2013-09-19 14:00:00,62.75,62.8,62.74,62.78,7900.0,59.0024,59.0494,58.993,59.0306,7900.0
2013-09-19 14:30:00,62.76,62.81,62.74,62.77,15400.0,59.0118,59.0589,58.993,59.0212,15400.0
2013-09-19 15:00:00,62.79,62.9,62.79,62.84,20900.0,59.04,59.1435,59.04,59.0871,20900.0
2013-09-19 15:30:00,62.84,62.89,62.72,62.83,42100.0,59.0871,59.1341,58.9742,59.0777,42100.0
2013-09-20 09:30:00,63.15,63.26,62.75,62.85,96500.0,59.3785,59.482,59.0024,59.0965,96500.0
2013-09-20 10:00:00,62.85,63.11,62.85,63.01,17200.0,59.0965,59.3409,59.0965,59.2469,17200.0
2013-09-20 10:30:00,63.04,63.09,62.96,63.04,70400.0,59.2751,59.3221,59.1999,59.2751,70400.0
2013-09-20 11:00:00,63.07,63.13,63.04,63.04,73200.0,59.3033,59.3597,59.2751,59.2751,73200.0
2013-09-20 11:30:00,63.04,63.05,62.9,62.9,33100.0,59.2751,59.2845,59.1435,59.1435,33100.0
2013-09-20 12:00:00,62.88,62.95,62.71,62.75,58200.0,59.1247,59.1905,58.9648,59.0024,58200.0
2013-09-20 12:30:00,62.75,62.91,62.71,62.89,18200.0,59.0024,59.1529,58.9648,59.1341,18200.0
2013-09-20 13:00:00,62.89,62.92,62.73,62.78,41400.0,59.1341,59.1623,58.9836,59.0306,41400.0
2013-09-20 13:30:00,62.76,62.85,62.64,62.64,25000.0,59.0118,59.0965,58.899,58.899,25000.0
2013-09-20 14:00:00,62.68,62.68,62.48,62.56,20800.0,58.9366,58.9366,58.7486,58.8238,20800.0
2013-09-20 14:30:00,62.56,62.73,62.56,62.7,60400.0,58.8238,58.9836,58.8238,58.9554,60400.0
2013-09-20 15:00:00,62.7,62.7,62.57,62.58,30100.0,58.9554,58.9554,58.8332,58.8426,30100.0
2013-09-20 15:30:00,62.58,62.68,62.37,62.4,181600.0,58.8426,58.9366,58.6451,58.6733,181600.0
2013-09-23 09:30:00,62.3,62.83,62.19,62.47,63800.0,58.5793,59.0777,58.4759,58.7392,63800.0
2013-09-23 10:00:00,62.51,62.84,62.51,62.76,86900.0,58.7768,59.0871,58.7768,59.0118,86900.0
2013-09-23 10:30:00,62.74,62.85,62.5,62.59,84900.0,58.993,59.0965,58.7674,58.852,84900.0
2013-09-23 11:00:00,62.61,62.62,62.47,62.54,34000.0,58.8708,58.8802,58.7392,58.805,34000.0
2013-09-23 11:30:00,62.55,62.76,62.53,62.72,22700.0,58.8144,59.0118,58.7956,58.9742,22700.0
2013-09-23 12:00:00,62.7,62.86,62.67,62.82,41600.0,58.9554,59.1059,58.9272,59.0683,41600.0
2013-09-23 12:30:00,62.82,62.97,62.79,62.94,15700.0,59.0683,59.2093,59.04,59.1811,15700.0
2013-09-23 13:00:00,62.95,62.95,62.8,62.81,15900.0,59.1905,59.1905,59.0494,59.0589,15900.0
2013-09-23 13:30:00,62.81,62.94,62.77,62.94,23100.0,59.0589,59.1811,59.0212,59.1811,23100.0
2013-09-23 14:00:00,62.94,62.94,62.8,62.82,26500.0,59.1811,59.1811,59.0494,59.0683,26500.0
2013-09-23 14:30:00,62.83,62.92,62.81,62.85,78800.0,59.0777,59.1623,59.0589,59.0965,78800.0
2013-09-23 15:00:00,62.84,62.88,62.77,62.79,29200.0,59.0871,59.1247,59.0212,59.04,29200.0
2013-09-23 15:30:00,62.78,62.89,62.75,62.89,80500.0,59.0306,59.1341,59.0024,59.1341,80500.0
2013-09-24 09:30:00,62.9,62.96,62.6,62.69,32800.0,59.1435,59.1999,58.8614,58.946,32800.0
2013-09-24 10:00:00,62.63,62.82,62.6,62.82,85200.0,58.8896,59.0683,58.8614,59.0683,85200.0
2013-09-24 10:30:00,62.85,62.91,62.65,62.79,36500.0,59.0965,59.1529,58.9084,59.04,36500.0
2013-09-24 11:00:00,62.8,63.07,62.79,62.87,14500.0,59.0494,59.3033,59.04,59.1153,14500.0
2013-09-24 11:30:00,62.89,63.02,62.8,62.9,28300.0,59.1341,59.2563,59.0494,59.1435,28300.0
2013-09-24 12:00:00,62.91,63.25,62.81,63.13,14300.0,59.1529,59.4726,59.0589,59.3597,14300.0
2013-09-24 12:30:00,63.13,63.14,63.04,63.04,11200.0,59.3597,59.3691,59.2751,59.2751,11200.0
2013-09-24 13:00:00,63.06,63.14,63.01,63.06,30800.0,59.2939,59.3691,59.2469,59.2939,30800.0
2013-09-24 13:30:00,63.07,63.14,62.99,62.99,16000.0,59.3033,59.3691,59.2281,59.2281,16000.0
2013-09-24 14:00:00,62.96,63.1,62.95,63.04,46400.0,59.1999,59.3315,59.1905,59.2751,46400.0
2013-09-24 14:30:00,63.05,63.11,62.97,62.98,18100.0,59.2845,59.3409,59.2093,59.2187,18100.0
2013-09-24 15:00:00,62.98,63.12,62.91,62.91,28800.0,59.2187,59.3503,59.1529,59.1529,28800.0
2013-09-24 15:30:00,62.91,62.98,62.7,62.96,174400.0,59.1529,59.2187,58.9554,59.1999,174400.0
2013-09-25 09:30:00,63.06,63.29,62.43,62.55,34000.0,59.2939,59.5102,58.7015,58.8144,34000.0
2013-09-25 10:00:00,62.52,63.18,62.44,63.03,24700.0,58.7862,59.4068,58.7109,59.2657,24700.0
2013-09-25 10:30:00,63.04,63.25,62.96,62.99,23800.0,59.2751,59.4726,59.1999,59.2281,23800.0
2013-09-25 11:00:00,63.0,63.19,62.87,63.08,15900.0,59.2375,59.4162,59.1153,59.3127,15900.0
2013-09-25 11:30:00,63.07,63.13,62.98,63.01,17500.0,59.3033,59.3597,59.2187,59.2469,17500.0
2013-09-25 12:00:00,62.99,62.99,62.67,62.77,18900.0,59.2281,59.2281,58.9272,59.0212,18900.0
2013-09-25 12:30:00,62.79,62.96,62.74,62.83,14700.0,59.04,59.1999,58.993,59.0777,14700.0
2013-09-25 13:00:00,62.84,62.88,62.57,62.62,12200.0,59.0871,59.1247,58.8332,58.8802,12200.0
2013-09-25 13:30:00,62.62,62.62,62.3,62.51,21500.0,58.8802,58.8802,58.5793,58.7768,21500.0
2013-09-25 14:00:00,62.49,62.57,62.39,62.49,16200.0,58.758,58.8332,58.6639,58.758,16200.0
2013-09-25 14:30:00,62.48,62.49,62.3,62.3,18100.0,58.7486,58.758,58.5793,58.5793,18100.0
2013-09-25 15:00:00,62.33,62.48,62.3,62.38,37100.0,58.6075,58.7486,58.5793,58.6545,37100.0
2013-09-25 15:30:00,62.35,62.44,62.35,62.41,90500.0,58.6263,58.7109,58.6263,58.6827,90500.0
2013-09-26 09:30:00,62.68,62.82,62.44,62.59,22400.0,58.9366,59.0683,58.7109,58.852,22400.0
2013-09-26 10:00:00,62.53,62.74,62.45,62.66,13600.0,58.7956,58.993,58.7204,58.9178,13600.0
2013-09-26 10:30:00,62.6,62.62,62.12,62.33,14800.0,58.8614,58.8802,58.4101,58.6075,14800.0
2013-09-26 11:00:00,62.3,62.4,62.14,62.36,9500.0,58.5793,58.6733,58.4289,58.6357,9500.0
2013-09-26 11:30:00,62.41,62.53,62.39,62.47,9300.0,58.6827,58.7956,58.6639,58.7392,9300.0
2013-09-26 12:00:00,62.51,62.58,62.41,62.53,16300.0,58.7768,58.8426,58.6827,58.7956,16300.0
2013-09-26 12:30:00,62.56,62.63,62.55,62.57,13800.0,58.8238,58.8896,58.8144,58.8332,13800.0
2013-09-26 13:00:00,62.57,62.7,62.53,62.65,18300.0,58.8332,58.9554,58.7956,58.9084,18300.0
2013-09-26 13:30:00,62.64,62.66,62.49,62.57,31300.0,58.899,58.9178,58.758,58.8332,31300.0
2013-09-26 14:00:00,62.5,62.57,62.39,62.51,7700.0,58.7674,58.8332,58.6639,58.7768,7700.0
2013-09-26 14:30:00,62.51,62.56,62.49,62.54,16300.0,58.7768,58.8238,58.758,58.805,16300.0
2013-09-26 15:00:00,62.54,62.6,62.5,62.52,18800.0,58.805,58.8614,58.7674,58.7862,18800.0
2013-09-26 15:30:00,62.53,62.67,62.5,62.65,73700.0,58.7956,58.9272,58.7674,58.9084,73700.0
2013-09-27 09:30:00,62.23,62.63,62.23,62.51,24000.0,58.5135,58.8896,58.5135,58.7768,24000.0
2013-09-27 10:00:00,62.46,62.46,62.16,62.35,64000.0,58.7298,58.7298,58.4477,58.6263,64000.0
2013-09-27 10:30:00,62.36,62.79,62.36,62.66,40800.0,58.6357,59.04,58.6357,58.9178,40800.0
2013-09-27 11:00:00,62.66,62.66,62.38,62.46,14700.0,58.9178,58.9178,58.6545,58.7298,14700.0
2013-09-27 11:30:00,62.44,62.75,62.44,62.53,13800.0,58.7109,59.0024,58.7109,58.7956,13800.0
2013-09-27 12:00:00,62.56,62.68,62.5,62.61,8500.0,58.8238,58.9366,58.7674,58.8708,8500.0
2013-09-27 12:30:00,62.61,62.7,62.52,62.59,9800.0,58.8708,58.9554,58.7862,58.852,9800.0
2013-09-27 13:00:00,62.6,62.79,62.59,62.7,9600.0,58.8614,59.04,58.852,58.9554,9600.0
2013-09-27 13:30:00,62.7,62.73,62.64,62.7,10300.0,58.9554,58.9836,58.899,58.9554,10300.0
2013-09-27 14:00:00,62.69,62.72,62.51,62.55,11100.0,58.946,58.9742,58.7768,58.8144,11100.0
2013-09-27 14:30:00,62.55,62.6,62.44,62.5,12100.0,58.8144,58.8614,58.7109,58.7674,12100.0
2013-09-27 15:00:00,62.53,62.65,62.49,62.63,22800.0,58.7956,58.9084,58.758,58.8896,22800.0
2013-09-27 15:30:00,62.63,62.66,62.51,62.56,46000.0,58.8896,58.9178,58.7768,58.8238,46000.0
2013-09-30 09:30:00,62.05,62.58,61.63,62.29,34300.0,58.3442,58.8426,57.9493,58.5699,34300.0
2013-09-30 10:00:00,62.33,62.58,62.27,62.58,33800.0,58.6075,58.8426,58.5511,58.8426,33800.0
2013-09-30 10:30:00,62.58,62.98,62.52,62.84,33100.0,58.8426,59.2187,58.7862,59.0871,33100.0
2013-09-30 11:00:00,62.82,62.83,62.62,62.81,26100.0,59.0683,59.0777,58.8802,59.0589,26100.0
2013-09-30 11:30:00,62.86,62.88,62.66,62.79,14000.0,59.1059,59.1247,58.9178,59.04,14000.0
2013-09-30 12:00:00,62.77,62.77,62.5,62.59,17900.0,59.0212,59.0212,58.7674,58.852,17900.0
2013-09-30 12:30:00,62.59,62.61,62.49,62.53,15100.0,58.852,58.8708,58.758,58.7956,15100.0
2013-09-30 13:00:00,62.55,62.76,62.55,62.68,14200.0,58.8144,59.0118,58.8144,58.9366,14200.0
2013-09-30 13:30:00,62.71,62.82,62.64,62.71,18600.0,58.9648,59.0683,58.899,58.9648,18600.0
2013-09-30 14:00:00,62.73,62.96,62.71,62.87,18300.0,58.9836,59.1999,58.9648,59.1153,18300.0
2013-09-30 14:30:00,62.86,63.01,62.86,62.94,20300.0,59.1059,59.2469,59.1059,59.1811,20300.0
2013-09-30 15:00:00,62.92,62.99,62.8,62.92,29400.0,59.1623,59.2281,59.0494,59.1623,29400.0
2013-09-30 15:30:00,62.94,63.06,62.8,62.88,89700.0,59.1811,59.2939,59.0494,59.1247,89700.0
2013-10-01 09:30:00,63.02,63.96,62.82,63.83,57600.0,59.2563,60.1402,59.0683,60.0179,57600.0
2013-10-01 10:00:00,63.87,64.23,63.77,63.88,71700.0,60.0555,60.394,59.9615,60.0649,71700.0
2013-10-01 10:30:00,63.88,64.1,63.51,63.71,53800.0,60.0649,60.2718,59.717,59.9051,53800.0
2013-10-01 11:00:00,63.74,63.96,63.69,63.71,30300.0,59.9333,60.1402,59.8863,59.9051,30300.0
2013-10-01 11:30:00,63.76,63.91,63.7,63.73,63600.0,59.9521,60.0932,59.8957,59.9239,63600.0
2013-10-01 12:00:00,63.76,63.89,63.7,63.81,28000.0,59.9521,60.0744,59.8957,59.9991,28000.0
2013-10-01 12:30:00,63.78,63.78,63.42,63.42,22500.0,59.9709,59.9709,59.6324,59.6324,22500.0
2013-10-01 13:00:00,63.45,63.59,63.43,63.45,25000.0,59.6606,59.7923,59.6418,59.6606,25000.0
2013-10-01 13:30:00,63.45,63.59,63.28,63.57,37600.0,59.6606,59.7923,59.5008,59.7735,37600.0
2013-10-01 14:00:00,63.55,63.58,63.19,63.19,27200.0,59.7547,59.7829,59.4162,59.4162,27200.0
2013-10-01 14:30:00,63.19,63.59,63.19,63.49,47500.0,59.4162,59.7923,59.4162,59.6982,47500.0
2013-10-01 15:00:00,63.49,63.69,63.47,63.64,45800.0,59.6982,59.8863,59.6794,59.8393,45800.0
2013-10-01 15:30:00,63.63,63.79,63.47,63.71,170700.0,59.8299,59.9803,59.6794,59.9051,170700.0
2013-10-02 09:30:00,63.43,63.48,63.01,63.08,37800.0,59.6418,59.6888,59.2469,59.3127,37800.0
2013-10-02 10:00:00,63.07,63.11,62.76,63.11,16200.0,59.3033,59.3409,59.0118,59.3409,16200.0
2013-10-02 10:30:00,63.06,63.08,62.86,62.97,15700.0,59.2939,59.3127,59.1059,59.2093,15700.0
2013-10-02 11:00:00,62.98,63.29,62.98,63.27,9200.0,59.2187,59.5102,59.2187,59.4914,9200.0
2013-10-02 11:30:00,63.21,63.29,63.17,63.27,17300.0,59.435,59.5102,59.3974,59.4914,17300.0
2013-10-02 12:00:00,63.24,63.45,63.2,63.25,18200.0,59.4632,59.6606,59.4256,59.4726,18200.0
2013-10-02 12:30:00,63.27,63.34,63.14,63.16,28800.0,59.4914,59.5572,59.3691,59.3879,28800.0
2013-10-02 13:00:00,63.21,63.32,63.15,63.31,8100.0,59.435,59.5384,59.3785,59.529,8100.0
2013-10-02 13:30:00,63.32,63.4,63.24,63.39,16700.0,59.5384,59.6136,59.4632,59.6042,16700.0
2013-10-02 14:00:00,63.33,63.36,63.26,63.28,19200.0,59.5478,59.576,59.482,59.5008,19200.0
2013-10-02 14:30:00,63.28,63.33,63.21,63.28,18600.0,59.5008,59.5478,59.435,59.5008,18600.0
2013-10-02 15:00:00,63.26,63.28,63.15,63.21,16300.0,59.482,59.5008,59.3785,59.435,16300.0
2013-10-02 15:30:00,63.2,63.43,63.2,63.43,54900.0,59.4256,59.6418,59.4256,59.6418,54900.0
2013-10-03 09:30:00,63.24,63.47,63.13,63.21,16900.0,59.4632,59.6794,59.3597,59.435,16900.0
2013-10-03 10:00:00,63.06,63.06,62.61,62.73,13200.0,59.2939,59.2939,58.8708,58.9836,13200.0
2013-10-03 10:30:00,62.79,62.94,62.71,62.82,37600.0,59.04,59.1811,58.9648,59.0683,37600.0
2013-10-03 11:00:00,62.81,62.96,62.79,62.86,12400.0,59.0589,59.1999,59.04,59.1059,12400.0
2013-10-03 11:30:00,62.85,62.94,62.67,62.71,24700.0,59.0965,59.1811,58.9272,58.9648,24700.0
2013-10-03 12:00:00,62.72,62.81,62.66,62.81,14800.0,58.9742,59.0589,58.9178,59.0589,14800.0
2013-10-03 12:30:00,62.81,62.88,62.73,62.81,20500.0,59.0589,59.1247,58.9836,59.0589,20500.0
2013-10-03 13:00:00,62.78,63.3,62.78,63.11,47400.0,59.0306,59.5196,59.0306,59.3409,47400.0
2013-10-03 13:30:00,63.15,63.23,63.06,63.19,10900.0,59.3785,59.4538,59.2939,59.4162,10900.0
2013-10-03 14:00:00,63.12,63.14,62.91,63.09,12800.0,59.3503,59.3691,59.1529,59.3221,12800.0
2013-10-03 14:30:00,63.1,63.19,62.96,63.15,11600.0,59.3315,59.4162,59.1999,59.3785,11600.0
2013-10-03 15:00:00,63.09,63.18,63.03,63.13,26000.0,59.3221,59.4068,59.2657,59.3597,26000.0
2013-10-03 15:30:00,63.11,63.35,63.06,63.31,111900.0,59.3409,59.5666,59.2939,59.529,111900.0
2013-10-04 09:30:00,63.25,63.38,62.89,63.33,65400.0,59.4726,59.5948,59.1341,59.5478,65400.0
2013-10-04 10:00:00,63.35,63.35,63.13,63.16,29200.0,59.5666,59.5666,59.3597,59.3879,29200.0
2013-10-04 10:30:00,63.14,63.37,63.14,63.35,16400.0,59.3691,59.5854,59.3691,59.5666,16400.0
2013-10-04 11:00:00,63.35,63.44,63.26,63.32,9300.0,59.5666,59.6512,59.482,59.5384,9300.0
2013-10-04 11:30:00,63.36,63.52,63.36,63.47,4300.0,59.576,59.7264,59.576,59.6794,4300.0
2013-10-04 12:00:00,63.45,63.64,63.44,63.63,7000.0,59.6606,59.8393,59.6512,59.8299,7000.0
2013-10-04 12:30:00,63.6,63.71,63.58,63.58,7900.0,59.8017,59.9051,59.7829,59.7829,7900.0
2013-10-04 13:00:00,63.56,63.63,63.53,63.61,6300.0,59.7641,59.8299,59.7359,59.8111,6300.0
2013-10-04 13:30:00,63.56,63.61,63.51,63.58,8000.0,59.7641,59.8111,59.717,59.7829,8000.0
2013-10-04 14:00:00,63.57,63.72,63.55,63.66,24700.0,59.7735,59.9145,59.7547,59.8581,24700.0
2013-10-04 14:30:00,63.66,63.76,63.61,63.71,22200.0,59.8581,59.9521,59.8111,59.9051,22200.0
2013-10-04 15:00:00,63.75,63.8,63.68,63.7,21200.0,59.9427,59.9897,59.8769,59.8957,21200.0
2013-10-04 15:30:00,63.69,63.71,63.52,63.62,91800.0,59.8863,59.9051,59.7264,59.8205,91800.0
2013-10-07 09:30:00,62.94,63.31,62.79,63.12,20000.0,59.1811,59.529,59.04,59.3503,20000.0
2013-10-07 10:00:00,63.11,63.3,63.03,63.25,10800.0,59.3409,59.5196,59.2657,59.4726,10800.0
2013-10-07 10:30:00,63.25,63.31,63.12,63.15,10900.0,59.4726,59.529,59.3503,59.3785,10900.0
2013-10-07 11:00:00,63.15,63.23,63.12,63.13,9700.0,59.3785,59.4538,59.3503,59.3597,9700.0
2013-10-07 11:30:00,63.15,63.22,63.11,63.16,8500.0,59.3785,59.4444,59.3409,59.3879,8500.0
2013-10-07 12:00:00,63.17,63.17,63.02,63.02,7500.0,59.3974,59.3974,59.2563,59.2563,7500.0
2013-10-07 12:30:00,63.01,63.11,62.93,63.09,23600.0,59.2469,59.3409,59.1717,59.3221,23600.0
2013-10-07 13:00:00,63.1,63.24,63.09,63.2,25100.0,59.3315,59.4632,59.3221,59.4256,25100.0
2013-10-07 13:30:00,63.2,63.37,63.2,63.36,27700.0,59.4256,59.5854,59.4256,59.576,27700.0
2013-10-07 14:00:00,63.37,63.47,63.28,63.4,27300.0,59.5854,59.6794,59.5008,59.6136,27300.0
2013-10-07 14:30:00,63.4,63.59,63.29,63.57,34600.0,59.6136,59.7923,59.5102,59.7735,34600.0
2013-10-07 15:00:00,63.57,63.67,63.31,63.34,33800.0,59.7735,59.8675,59.529,59.5572,33800.0
2013-10-07 15:30:00,63.34,63.36,62.95,62.97,90800.0,59.5572,59.576,59.1905,59.2093,90800.0
2013-10-08 09:30:00,62.8,63.2,62.65,63.09,15500.0,59.0494,59.4256,58.9084,59.3221,15500.0
2013-10-08 10:00:00,63.09,63.22,62.96,62.98,40400.0,59.3221,59.4444,59.1999,59.2187,40400.0
2013-10-08 10:30:00,62.98,63.04,62.65,62.73,20600.0,59.2187,59.2751,58.9084,58.9836,20600.0
2013-10-08 11:00:00,62.69,62.76,62.49,62.62,12500.0,58.946,59.0118,58.758,58.8802,12500.0
2013-10-08 11:30:00,62.63,62.63,62.16,62.37,15800.0,58.8896,58.8896,58.4477,58.6451,15800.0
2013-10-08 12:00:00,62.36,62.4,62.18,62.4,23200.0,58.6357,58.6733,58.4665,58.6733,23200.0
2013-10-08 12:30:00,62.41,62.45,62.12,62.41,17900.0,58.6827,58.7204,58.4101,58.6827,17900.0
2013-10-08 13:00:00,62.4,62.48,62.32,62.47,13000.0,58.6733,58.7486,58.5981,58.7392,13000.0
2013-10-08 13:30:00,62.52,62.52,62.33,62.45,11200.0,58.7862,58.7862,58.6075,58.7204,11200.0
2013-10-08 14:00:00,62.37,62.47,62.27,62.47,14500.0,58.6451,58.7392,58.5511,58.7392,14500.0
2013-10-08 14:30:00,62.48,62.59,62.38,62.59,34200.0,58.7486,58.852,58.6545,58.852,34200.0
2013-10-08 15:00:00,62.56,62.76,62.49,62.74,24500.0,58.8238,59.0118,58.758,58.993,24500.0
2013-10-08 15:30:00,62.74,62.8,62.42,62.47,56900.0,58.993,59.0494,58.6921,58.7392,56900.0
2013-10-09 09:30:00,62.49,62.5,62.22,62.37,55700.0,58.758,58.7674,58.5041,58.6451,55700.0
2013-10-09 10:00:00,62.35,62.36,62.04,62.17,37900.0,58.6263,58.6357,58.3348,58.4571,37900.0
2013-10-09 10:30:00,62.2,62.21,61.8,61.81,52600.0,58.4853,58.4947,58.1092,58.1186,52600.0
2013-10-09 11:00:00,61.82,62.04,61.76,61.88,8400.0,58.128,58.3348,58.0716,58.1844,8400.0
2013-10-09 11:30:00,61.89,62.01,61.84,61.92,8400.0,58.1938,58.3066,58.1468,58.222,8400.0
2013-10-09 12:00:00,61.93,62.18,61.92,62.18,6600.0,58.2314,58.4665,58.222,58.4665,6600.0
2013-10-09 12:30:00,62.19,62.26,62.18,62.21,7100.0,58.4759,58.5417,58.4665,58.4947,7100.0
2013-10-09 13:00:00,62.25,62.61,62.18,62.59,8800.0,58.5323,58.8708,58.4665,58.852,8800.0
2013-10-09 13:30:00,62.62,62.66,62.53,62.65,10500.0,58.8802,58.9178,58.7956,58.9084,10500.0
2013-10-09 14:00:00,62.61,62.65,62.42,62.47,11500.0,58.8708,58.9084,58.6921,58.7392,11500.0
2013-10-09 14:30:00,62.54,62.66,62.48,62.62,7200.0,58.805,58.9178,58.7486,58.8802,7200.0
2013-10-09 15:00:00,62.63,62.63,62.46,62.47,15900.0,58.8896,58.8896,58.7298,58.7392,15900.0
2013-10-09 15:30:00,62.5,62.66,62.39,62.51,137800.0,58.7674,58.9178,58.6639,58.7768,137800.0
2013-10-10 09:30:00,63.13,63.44,63.0,63.35,36600.0,59.3597,59.6512,59.2375,59.5666,36600.0
2013-10-10 10:00:00,63.35,63.55,63.22,63.51,27200.0,59.5666,59.7547,59.4444,59.717,27200.0
2013-10-10 10:30:00,63.56,63.72,63.42,63.6,29000.0,59.7641,59.9145,59.6324,59.8017,29000.0
2013-10-10 11:00:00,63.51,63.61,63.45,63.61,13800.0,59.717,59.8111,59.6606,59.8111,13800.0
2013-10-10 11:30:00,63.62,63.9,63.61,63.87,15700.0,59.8205,60.0838,59.8111,60.0555,15700.0
2013-10-10 12:00:00,63.84,63.84,63.65,63.66,7900.0,60.0273,60.0273,59.8487,59.8581,7900.0
2013-10-10 12:30:00,63.65,63.91,63.65,63.76,7000.0,59.8487,60.0932,59.8487,59.9521,7000.0
2013-10-10 13:00:00,63.78,63.8,63.66,63.69,9400.0,59.9709,59.9897,59.8581,59.8863,9400.0
2013-10-10 13:30:00,63.71,63.81,63.66,63.81,21000.0,59.9051,59.9991,59.8581,59.9991,21000.0
2013-10-10 14:00:00,63.79,63.82,63.7,63.75,15500.0,59.9803,60.0085,59.8957,59.9427,15500.0
2013-10-10 14:30:00,63.75,63.85,63.72,63.8,7800.0,59.9427,60.0367,59.9145,59.9897,7800.0
2013-10-10 15:00:00,63.81,64.09,63.8,63.97,16700.0,59.9991,60.2624,59.9897,60.1496,16700.0
2013-10-10 15:30:00,64.0,64.09,63.86,64.06,51300.0,60.1778,60.2624,60.0461,60.2342,51300.0
2013-10-11 09:30:00,64.09,64.09,63.63,63.93,11600.0,60.2624,60.2624,59.8299,60.112,11600.0
2013-10-11 10:00:00,63.99,64.15,63.81,63.85,21900.0,60.1684,60.3188,59.9991,60.0367,21900.0
2013-10-11 10:30:00,63.84,63.95,63.79,63.9,8600.0,60.0273,60.1308,59.9803,60.0838,8600.0
2013-10-11 11:00:00,63.9,63.99,63.86,63.92,12700.0,60.0838,60.1684,60.0461,60.1026,12700.0
2013-10-11 11:30:00,63.98,64.14,63.93,64.1,15800.0,60.159,60.3094,60.112,60.2718,15800.0
2013-10-11 12:00:00,64.15,64.33,64.13,64.25,13000.0,60.3188,60.4881,60.3,60.4129,13000.0
2013-10-11 12:30:00,64.22,64.32,64.15,64.25,12100.0,60.3846,60.4787,60.3188,60.4129,12100.0
2013-10-11 13:00:00,64.25,64.26,64.06,64.12,11700.0,60.4129,60.4223,60.2342,60.2906,11700.0
2013-10-11 13:30:00,64.13,64.2,64.1,64.16,9200.0,60.3,60.3658,60.2718,60.3282,9200.0
2013-10-11 14:00:00,64.16,64.22,64.11,64.13,10000.0,60.3282,60.3846,60.2812,60.3,10000.0
2013-10-11 14:30:00,64.11,64.18,64.08,64.18,12900.0,60.2812,60.347,60.253,60.347,12900.0
2013-10-11 15:00:00,64.17,64.26,64.14,64.25,9500.0,60.3376,60.4223,60.3094,60.4129,9500.0
2013-10-11 15:30:00,64.28,64.51,64.22,64.51,40400.0,60.4411,60.6573,60.3846,60.6573,40400.0
2013-10-14 09:30:00,63.87,64.23,63.75,64.08,13800.0,60.0555,60.394,59.9427,60.253,13800.0
2013-10-14 10:00:00,64.05,64.19,63.9,64.19,11600.0,60.2248,60.3564,60.0838,60.3564,11600.0
2013-10-14 10:30:00,64.24,64.33,64.08,64.18,39400.0,60.4034,60.4881,60.253,60.347,39400.0
2013-10-14 11:00:00,64.21,64.31,64.12,64.31,6300.0,60.3752,60.4693,60.2906,60.4693,6300.0
2013-10-14 11:30:00,64.24,64.67,64.24,64.67,9100.0,60.4034,60.8078,60.4034,60.8078,9100.0
2013-10-14 12:00:00,64.6,64.73,64.6,64.69,26200.0,60.7419,60.8642,60.7419,60.8266,26200.0
2013-10-14 12:30:00,64.67,64.73,64.64,64.68,12700.0,60.8078,60.8642,60.7796,60.8172,12700.0
2013-10-14 13:00:00,64.66,64.8,64.63,64.66,17000.0,60.7984,60.93,60.7702,60.7984,17000.0
2013-10-14 13:30:00,64.65,64.75,64.62,64.71,4400.0,60.789,60.883,60.7608,60.8454,4400.0
2013-10-14 14:00:00,64.7,64.88,64.7,64.88,21300.0,60.836,61.0052,60.836,61.0052,21300.0
2013-10-14 14:30:00,64.87,64.9,64.73,64.87,17700.0,60.9958,61.024,60.8642,60.9958,17700.0
2013-10-14 15:00:00,64.86,64.99,64.84,64.98,15400.0,60.9864,61.1087,60.9676,61.0993,15400.0
2013-10-14 15:30:00,64.98,64.98,64.69,64.96,53100.0,61.0993,61.0993,60.8266,61.0804,53100.0
2013-10-15 09:30:00,64.91,64.95,64.38,64.49,12700.0,61.0334,61.071,60.5351,60.6385,12700.0
2013-10-15 10:00:00,64.52,64.76,64.46,64.7,24700.0,60.6667,60.8924,60.6103,60.836,24700.0
2013-10-15 10:30:00,64.72,64.8,64.42,64.5,23300.0,60.8548,60.93,60.5727,60.6479,23300.0
2013-10-15 11:00:00,64.48,64.84,64.42,64.8,21500.0,60.6291,60.9676,60.5727,60.93,21500.0
2013-10-15 11:30:00,64.81,64.81,64.52,64.62,11700.0,60.9394,60.9394,60.6667,60.7608,11700.0
2013-10-15 12:00:00,64.58,64.64,64.38,64.45,14600.0,60.7231,60.7796,60.5351,60.6009,14600.0
2013-10-15 12:30:00,64.46,64.53,64.38,64.48,4900.0,60.6103,60.6761,60.5351,60.6291,4900.0
2013-10-15 13:00:00,64.45,64.51,64.34,64.34,6800.0,60.6009,60.6573,60.4975,60.4975,6800.0
2013-10-15 13:30:00,64.33,64.43,64.31,64.35,9900.0,60.4881,60.5821,60.4693,60.5069,9900.0
2013-10-15 14:00:00,64.36,64.44,64.22,64.27,9600.0,60.5163,60.5915,60.3846,60.4317,9600.0
2013-10-15 14:30:00,64.26,64.41,64.14,64.37,11900.0,60.4223,60.5633,60.3094,60.5257,11900.0
2013-10-15 15:00:00,64.41,64.5,64.3,64.46,25200.0,60.5633,60.6479,60.4599,60.6103,25200.0
2013-10-15 15:30:00,64.46,64.5,64.32,64.33,66400.0,60.6103,60.6479,60.4787,60.4881,66400.0
2013-10-16 09:30:00,64.75,64.75,64.29,64.66,30200.0,60.883,60.883,60.4505,60.7984,30200.0
2013-10-16 10:00:00,64.7,64.8,64.56,64.62,21500.0,60.836,60.93,60.7043,60.7608,21500.0
2013-10-16 10:30:00,64.69,64.76,64.64,64.72,11600.0,60.8266,60.8924,60.7796,60.8548,11600.0
2013-10-16 11:00:00,64.7,64.82,64.5,64.5,14000.0,60.836,60.9488,60.6479,60.6479,14000.0
2013-10-16 11:30:00,64.56,64.71,64.53,64.66,10100.0,60.7043,60.8454,60.6761,60.7984,10100.0
2013-10-16 12:00:00,64.67,64.73,64.57,64.6,8500.0,60.8078,60.8642,60.7137,60.7419,8500.0
2013-10-16 12:30:00,64.61,64.62,64.5,64.5,6600.0,60.7514,60.7608,60.6479,60.6479,6600.0
2013-10-16 13:00:00,64.5,64.66,64.48,64.63,16100.0,60.6479,60.7984,60.6291,60.7702,16100.0
2013-10-16 13:30:00,64.62,64.65,64.55,64.61,8400.0,60.7608,60.789,60.6949,60.7514,8400.0
2013-10-16 14:00:00,64.63,64.63,64.52,64.52,8700.0,60.7702,60.7702,60.6667,60.6667,8700.0
2013-10-16 14:30:00,64.51,64.57,64.49,64.52,22700.0,60.6573,60.7137,60.6385,60.6667,22700.0
2013-10-16 15:00:00,64.5,64.73,64.48,64.7,13300.0,60.6479,60.8642,60.6291,60.836,13300.0
2013-10-16 15:30:00,64.69,64.8,64.61,64.79,36400.0,60.8266,60.93,60.7514,60.9206,36400.0
2013-10-17 09:30:00,64.71,65.0,64.54,64.71,45500.0,60.8454,61.1181,60.6855,60.8454,45500.0
2013-10-17 10:00:00,64.64,64.87,64.49,64.82,25800.0,60.7796,60.9958,60.6385,60.9488,25800.0
2013-10-17 10:30:00,64.88,64.96,64.7,64.91,9900.0,61.0052,61.0804,60.836,61.0334,9900.0
2013-10-17 11:00:00,64.88,65.09,64.88,65.02,12200.0,61.0052,61.2027,61.0052,61.1369,12200.0
2013-10-17 11:30:00,65.07,65.2,65.04,65.1,9100.0,61.1839,61.3061,61.1557,61.2121,9100.0
2013-10-17 12:00:00,65.1,65.22,65.06,65.22,39500.0,61.2121,61.3249,61.1745,61.3249,39500.0
2013-10-17 12:30:00,65.18,65.23,65.14,65.23,6900.0,61.2873,61.3343,61.2497,61.3343,6900.0
2013-10-17 13:00:00,65.25,65.34,65.19,65.2,10600.0,61.3531,61.4378,61.2967,61.3061,10600.0
2013-10-17 13:30:00,65.25,65.26,65.0,65.01,6200.0,61.3531,61.3625,61.1181,61.1275,6200.0
2013-10-17 14:00:00,65.03,65.1,64.97,65.05,9300.0,61.1463,61.2121,61.0899,61.1651,9300.0
2013-10-17 14:30:00,65.02,65.06,64.97,65.03,8100.0,61.1369,61.1745,61.0899,61.1463,8100.0
2013-10-17 15:00:00,65.02,65.19,64.98,65.15,13100.0,61.1369,61.2967,61.0993,61.2591,13100.0
2013-10-17 15:30:00,65.16,65.43,65.13,65.37,61600.0,61.2685,61.5224,61.2403,61.466,61600.0
2013-10-18 09:30:00,65.48,65.68,65.23,65.41,56800.0,61.5694,61.7574,61.3343,61.5036,56800.0
2013-10-18 10:00:00,65.4,65.42,65.11,65.24,30300.0,61.4942,61.513,61.2215,61.3437,30300.0
2013-10-18 10:30:00,65.24,65.33,65.16,65.2,15700.0,61.3437,61.4284,61.2685,61.3061,15700.0
2013-10-18 11:00:00,65.21,65.3,65.17,65.23,18700.0,61.3155,61.4001,61.2779,61.3343,18700.0
2013-10-18 11:30:00,65.25,65.43,65.24,65.26,28800.0,61.3531,61.5224,61.3437,61.3625,28800.0
2013-10-18 12:00:00,65.28,65.32,65.2,65.22,32600.0,61.3813,61.4189,61.3061,61.3249,32600.0
2013-10-18 12:30:00,65.22,65.34,65.22,65.24,11300.0,61.3249,61.4378,61.3249,61.3437,11300.0
2013-10-18 13:00:00,65.25,65.53,65.22,65.5,14200.0,61.3531,61.6164,61.3249,61.5882,14200.0
2013-10-18 13:30:00,65.46,65.56,65.38,65.5,15500.0,61.5506,61.6446,61.4754,61.5882,15500.0
2013-10-18 14:00:00,65.46,65.5,65.41,65.49,10100.0,61.5506,61.5882,61.5036,61.5788,10100.0
2013-10-18 14:30:00,65.49,65.64,65.43,65.64,29300.0,61.5788,61.7198,61.5224,61.7198,29300.0
2013-10-18 15:00:00,65.6,65.64,65.48,65.48,40300.0,61.6822,61.7198,61.5694,61.5694,40300.0
2013-10-18 15:30:00,65.48,65.83,65.48,65.81,92100.0,61.5694,61.8985,61.5694,61.8797,92100.0
2013-10-21 09:30:00,65.95,66.03,65.85,66.02,27600.0,62.0113,62.0865,61.9173,62.0771,27600.0
2013-10-21 10:00:00,65.99,66.08,65.89,65.89,22400.0,62.0489,62.1336,61.9549,61.9549,22400.0
2013-10-21 10:30:00,65.88,65.9,65.67,65.68,36300.0,61.9455,61.9643,61.748,61.7574,36300.0
2013-10-21 11:00:00,65.67,65.69,65.52,65.56,15600.0,61.748,61.7669,61.607,61.6446,15600.0
2013-10-21 11:30:00,65.63,65.63,65.52,65.58,16000.0,61.7104,61.7104,61.607,61.6634,16000.0
2013-10-21 12:00:00,65.62,65.71,65.6,65.66,9200.0,61.701,61.7857,61.6822,61.7386,9200.0
2013-10-21 12:30:00,65.67,65.78,65.66,65.78,8000.0,61.748,61.8515,61.7386,61.8515,8000.0
2013-10-21 13:00:00,65.76,65.79,65.67,65.71,9600.0,61.8327,61.8609,61.748,61.7857,9600.0
2013-10-21 13:30:00,65.72,65.8,65.71,65.73,16700.0,61.7951,61.8703,61.7857,61.8045,16700.0
2013-10-21 14:00:00,65.73,65.77,65.64,65.69,12200.0,61.8045,61.8421,61.7198,61.7669,12200.0
2013-10-21 14:30:00,65.7,65.7,65.63,65.66,13200.0,61.7763,61.7763,61.7104,61.7386,13200.0
2013-10-21 15:00:00,65.67,65.72,65.65,65.68,18700.0,61.748,61.7951,61.7292,61.7574,18700.0
2013-10-21 15:30:00,65.68,65.91,65.67,65.8,82000.0,61.7574,61.9737,61.748,61.8703,82000.0
2013-10-22 09:30:00,66.18,66.63,65.87,66.57,21900.0,62.2276,62.6507,61.9361,62.5943,21900.0
2013-10-22 10:00:00,66.55,66.68,66.43,66.65,18000.0,62.5755,62.6977,62.4627,62.6695,18000.0
2013-10-22 10:30:00,66.57,66.7,66.01,66.25,15500.0,62.5943,62.7165,62.0677,62.2934,15500.0
2013-10-22 11:00:00,66.3,66.36,66.18,66.3,11500.0,62.3404,62.3968,62.2276,62.3404,11500.0
2013-10-22 11:30:00,66.39,66.41,66.27,66.41,7700.0,62.425,62.4439,62.3122,62.4439,7700.0
2013-10-22 12:00:00,66.41,66.42,66.13,66.18,7700.0,62.4439,62.4533,62.1806,62.2276,7700.0
2013-10-22 12:30:00,66.19,66.2,65.96,66.09,6300.0,62.237,62.2464,62.0207,62.143,6300.0
2013-10-22 13:00:00,66.07,66.11,66.03,66.08,8400.0,62.1242,62.1618,62.0865,62.1336,8400.0
2013-10-22 13:30:00,66.08,66.15,66.02,66.11,10000.0,62.1336,62.1994,62.0771,62.1618,10000.0
2013-10-22 14:00:00,66.12,66.13,66.05,66.06,9500.0,62.1712,62.1806,62.1054,62.1148,9500.0
2013-10-22 14:30:00,66.06,66.16,66.05,66.12,29600.0,62.1148,62.2088,62.1054,62.1712,29600.0
2013-10-22 15:00:00,66.11,66.13,65.94,65.97,66000.0,62.1618,62.1806,62.0019,62.0301,66000.0
2013-10-22 15:30:00,65.96,65.99,65.8,65.85,109500.0,62.0207,62.0489,61.8703,61.9173,109500.0
2013-10-23 09:30:00,65.76,65.82,65.09,65.1,28400.0,61.8327,61.8891,61.2027,61.2121,28400.0
2013-10-23 10:00:00,65.06,65.25,64.88,65.14,47200.0,61.1745,61.3531,61.0052,61.2497,47200.0
2013-10-23 10:30:00,65.11,65.4,65.11,65.27,18200.0,61.2215,61.4942,61.2215,61.3719,18200.0
2013-10-23 11:00:00,65.28,65.34,65.2,65.2,16000.0,61.3813,61.4378,61.3061,61.3061,16000.0
2013-10-23 11:30:00,65.21,65.27,65.19,65.2,30200.0,61.3155,61.3719,61.2967,61.3061,30200.0
2013-10-23 12:00:00,65.2,65.28,65.17,65.21,28900.0,61.3061,61.3813,61.2779,61.3155,28900.0
2013-10-23 12:30:00,65.22,65.25,65.01,65.06,58900.0,61.3249,61.3531,61.1275,61.1745,58900.0
2013-10-23 13:00:00,65.06,65.32,65.05,65.25,25700.0,61.1745,61.4189,61.1651,61.3531,25700.0
2013-10-23 13:30:00,65.2,65.5,65.17,65.44,44200.0,61.3061,61.5882,61.2779,61.5318,44200.0
2013-10-23 14:00:00,65.44,65.59,65.44,65.56,10400.0,61.5318,61.6728,61.5318,61.6446,10400.0
2013-10-23 14:30:00,65.56,65.68,65.54,65.58,17900.0,61.6446,61.7574,61.6258,61.6634,17900.0
2013-10-23 15:00:00,65.61,65.63,65.42,65.5,35500.0,61.6916,61.7104,61.513,61.5882,35500.0
2013-10-23 15:30:00,65.5,65.8,65.5,65.79,64600.0,61.5882,61.8703,61.5882,61.8609,64600.0
2013-10-24 09:30:00,66.11,66.75,64.29,64.7,76100.0,62.1618,62.7635,60.4505,60.836,76100.0
2013-10-24 10:00:00,64.71,64.81,64.3,64.5,73900.0,60.8454,60.9394,60.4599,60.6479,73900.0
2013-10-24 10:30:00,64.54,64.7,64.01,64.07,59300.0,60.6855,60.836,60.1872,60.2436,59300.0
2013-10-24 11:00:00,64.1,64.58,64.09,64.45,63200.0,60.2718,60.7231,60.2624,60.6009,63200.0
2013-10-24 11:30:00,64.43,64.95,64.43,64.82,38000.0,60.5821,61.071,60.5821,60.9488,38000.0
2013-10-24 12:00:00,64.84,65.0,64.82,64.87,26800.0,60.9676,61.1181,60.9488,60.9958,26800.0
2013-10-24 12:30:00,64.85,65.1,64.77,65.08,18000.0,60.977,61.2121,60.9018,61.1933,18000.0
2013-10-24 13:00:00,65.08,65.59,65.07,65.49,39400.0,61.1933,61.6728,61.1839,61.5788,39400.0
2013-10-24 13:30:00,65.49,65.69,65.27,65.52,23100.0,61.5788,61.7669,61.3719,61.607,23100.0
2013-10-24 14:00:00,65.55,65.61,65.39,65.56,22400.0,61.6352,61.6916,61.4848,61.6446,22400.0
2013-10-24 14:30:00,65.55,65.6,65.5,65.53,14100.0,61.6352,61.6822,61.5882,61.6164,14100.0
2013-10-24 15:00:00,65.53,65.62,65.44,65.47,28000.0,61.6164,61.701,61.5318,61.56,28000.0
2013-10-24 15:30:00,65.46,65.66,65.4,65.48,78000.0,61.5506,61.7386,61.4942,61.5694,78000.0
2013-10-25 09:30:00,65.62,65.87,65.35,65.87,25800.0,61.701,61.9361,61.4472,61.9361,25800.0
2013-10-25 10:00:00,65.87,65.96,65.58,65.65,26200.0,61.9361,62.0207,61.6634,61.7292,26200.0
2013-10-25 10:30:00,65.65,65.86,65.62,65.8,20800.0,61.7292,61.9267,61.701,61.8703,20800.0
2013-10-25 11:00:00,65.8,65.93,65.73,65.75,10300.0,61.8703,61.9925,61.8045,61.8233,10300.0
2013-10-25 11:30:00,65.76,65.8,65.64,65.69,14900.0,61.8327,61.8703,61.7198,61.7669,14900.0
2013-10-25 12:00:00,65.67,65.68,65.44,65.5,17200.0,61.748,61.7574,61.5318,61.5882,17200.0
2013-10-25 12:30:00,65.52,65.78,65.48,65.74,11200.0,61.607,61.8515,61.5694,61.8139,11200.0
2013-10-25 13:00:00,65.74,65.83,65.66,65.73,10100.0,61.8139,61.8985,61.7386,61.8045,10100.0
2013-10-25 13:30:00,65.73,65.75,65.67,65.73,12200.0,61.8045,61.8233,61.748,61.8045,12200.0
2013-10-25 14:00:00,65.72,65.85,65.63,65.85,13100.0,61.7951,61.9173,61.7104,61.9173,13100.0
2013-10-25 14:30:00,65.81,65.93,65.74,65.85,18000.0,61.8797,61.9925,61.8139,61.9173,18000.0
2013-10-25 15:00:00,65.84,65.85,65.71,65.84,22700.0,61.9079,61.9173,61.7857,61.9079,22700.0
2013-10-25 15:30:00,65.86,66.09,65.79,66.08,49900.0,61.9267,62.143,61.8609,62.1336,49900.0
2013-10-28 09:30:00,66.1,66.28,66.05,66.14,14100.0,62.1524,62.3216,62.1054,62.19,14100.0
2013-10-28 10:00:00,66.08,66.15,65.93,65.93,26100.0,62.1336,62.1994,61.9925,61.9925,26100.0
2013-10-28 10:30:00,65.91,65.94,65.46,65.48,20700.0,61.9737,62.0019,61.5506,61.5694,20700.0
2013-10-28 11:00:00,65.48,65.49,65.21,65.31,42200.0,61.5694,61.5788,61.3155,61.4095,42200.0
2013-10-28 11:30:00,65.3,65.38,65.22,65.28,16800.0,61.4001,61.4754,61.3249,61.3813,16800.0
2013-10-28 12:00:00,65.31,65.46,65.28,65.44,14400.0,61.4095,61.5506,61.3813,61.5318,14400.0
2013-10-28 12:30:00,65.43,65.52,65.4,65.52,14800.0,61.5224,61.607,61.4942,61.607,14800.0
2013-10-28 13:00:00,65.52,65.58,65.46,65.51,8700.0,61.607,61.6634,61.5506,61.5976,8700.0
2013-10-28 13:30:00,65.53,65.56,65.46,65.53,9100.0,61.6164,61.6446,61.5506,61.6164,9100.0
2013-10-28 14:00:00,65.5,65.58,65.48,65.55,16300.0,61.5882,61.6634,61.5694,61.6352,16300.0
2013-10-28 14:30:00,65.55,65.66,65.51,65.6,15500.0,61.6352,61.7386,61.5976,61.6822,15500.0
2013-10-28 15:00:00,65.58,65.63,65.55,65.61,28300.0,61.6634,61.7104,61.6352,61.6916,28300.0
2013-10-28 15:30:00,65.6,65.7,65.47,65.7,78100.0,61.6822,61.7763,61.56,61.7763,78100.0
2013-10-29 09:30:00,65.93,66.09,65.75,66.03,16600.0,61.9925,62.143,61.8233,62.0865,16600.0
2013-10-29 10:00:00,66.06,66.07,65.7,65.74,31300.0,62.1148,62.1242,61.7763,61.8139,31300.0
2013-10-29 10:30:00,65.78,65.85,65.47,65.54,27400.0,61.8515,61.9173,61.56,61.6258,27400.0
2013-10-29 11:00:00,65.48,65.58,65.45,65.48,11700.0,61.5694,61.6634,61.5412,61.5694,11700.0
2013-10-29 11:30:00,65.47,65.5,65.34,65.37,17200.0,61.56,61.5882,61.4378,61.466,17200.0
2013-10-29 12:00:00,65.36,65.52,65.36,65.51,18500.0,61.4566,61.607,61.4566,61.5976,18500.0
2013-10-29 12:30:00,65.5,65.53,65.4,65.46,15500.0,61.5882,61.6164,61.4942,61.5506,15500.0
2013-10-29 13:00:00,65.49,65.51,65.36,65.36,10600.0,61.5788,61.5976,61.4566,61.4566,10600.0
2013-10-29 13:30:00,65.36,65.47,65.34,65.38,10600.0,61.4566,61.56,61.4378,61.4754,10600.0
2013-10-29 14:00:00,65.39,65.52,65.39,65.46,15100.0,61.4848,61.607,61.4848,61.5506,15100.0
2013-10-29 14:30:00,65.47,65.52,65.46,65.5,21300.0,61.56,61.607,61.5506,61.5882,21300.0
2013-10-29 15:00:00,65.48,65.59,65.48,65.54,29200.0,61.5694,61.6728,61.5694,61.6258,29200.0
2013-10-29 15:30:00,65.54,65.74,65.51,65.73,62300.0,61.6258,61.8139,61.5976,61.8045,62300.0
2013-10-30 09:30:00,65.97,65.97,65.73,65.73,9500.0,62.0301,62.0301,61.8045,61.8045,9500.0
2013-10-30 10:00:00,65.74,65.83,65.66,65.7,11600.0,61.8139,61.8985,61.7386,61.7763,11600.0
2013-10-30 10:30:00,65.68,65.71,65.54,65.56,11900.0,61.7574,61.7857,61.6258,61.6446,11900.0
2013-10-30 11:00:00,65.58,65.61,65.35,65.4,4800.0,61.6634,61.6916,61.4472,61.4942,4800.0
2013-10-30 11:30:00,65.4,65.4,65.08,65.11,15000.0,61.4942,61.4942,61.1933,61.2215,15000.0
2013-10-30 12:00:00,65.11,65.13,64.9,64.97,10700.0,61.2215,61.2403,61.024,61.0899,10700.0
2013-10-30 12:30:00,65.0,65.2,65.0,65.16,3600.0,61.1181,61.3061,61.1181,61.2685,3600.0
2013-10-30 13:00:00,65.2,65.27,65.15,65.17,8500.0,61.3061,61.3719,61.2591,61.2779,8500.0
2013-10-30 13:30:00,65.15,65.37,65.1,65.31,8900.0,61.2591,61.466,61.2121,61.4095,8900.0
2013-10-30 14:00:00,65.39,65.48,64.97,65.06,13400.0,61.4848,61.5694,61.0899,61.1745,13400.0
2013-10-30 14:30:00,65.09,65.22,64.96,65.06,13200.0,61.2027,61.3249,61.0804,61.1745,13200.0
2013-10-30 15:00:00,65.05,65.16,64.97,65.11,17000.0,61.1651,61.2685,61.0899,61.2215,17000.0
2013-10-30 15:30:00,65.11,65.32,65.1,65.14,39400.0,61.2215,61.4189,61.2121,61.2497,39400.0
2013-10-31 09:30:00,65.17,65.36,65.01,65.04,24600.0,61.2779,61.4566,61.1275,61.1557,24600.0
2013-10-31 10:00:00,65.04,65.13,64.91,65.05,16200.0,61.1557,61.2403,61.0334,61.1651,16200.0
2013-10-31 10:30:00,65.02,65.23,64.88,65.15,8500.0,61.1369,61.3343,61.0052,61.2591,8500.0
2013-10-31 11:00:00,65.18,65.31,65.03,65.24,26800.0,61.2873,61.4095,61.1463,61.3437,26800.0
2013-10-31 11:30:00,65.21,65.23,65.08,65.14,21600.0,61.3155,61.3343,61.1933,61.2497,21600.0
2013-10-31 12:00:00,65.13,65.15,65.09,65.12,19800.0,61.2403,61.2591,61.2027,61.2309,19800.0
2013-10-31 12:30:00,65.11,65.31,65.1,65.23,38100.0,61.2215,61.4095,61.2121,61.3343,38100.0
2013-10-31 13:00:00,65.23,65.3,65.22,65.3,17700.0,61.3343,61.4001,61.3249,61.4001,17700.0
2013-10-31 13:30:00,65.3,65.43,65.26,65.43,10200.0,61.4001,61.5224,61.3625,61.5224,10200.0
2013-10-31 14:00:00,65.42,65.71,65.4,65.71,9900.0,61.513,61.7857,61.4942,61.7857,9900.0
2013-10-31 14:30:00,65.71,65.75,65.66,65.7,13800.0,61.7857,61.8233,61.7386,61.7763,13800.0
2013-10-31 15:00:00,65.68,65.69,65.42,65.43,23500.0,61.7574,61.7669,61.513,61.5224,23500.0
2013-10-31 15:30:00,65.41,65.51,65.17,65.19,75100.0,61.5036,61.5976,61.2779,61.2967,75100.0
2013-11-01 09:30:00,65.42,65.76,65.28,65.65,10800.0,61.513,61.8327,61.3813,61.7292,10800.0
2013-11-01 10:00:00,65.63,65.88,65.4,65.54,18700.0,61.7104,61.9455,61.4942,61.6258,18700.0
2013-11-01 10:30:00,65.52,65.8,65.45,65.8,12300.0,61.607,61.8703,61.5412,61.8703,12300.0
2013-11-01 11:00:00,65.8,65.8,65.24,65.44,16500.0,61.8703,61.8703,61.3437,61.5318,16500.0
2013-11-01 11:30:00,65.44,65.55,65.38,65.45,12400.0,61.5318,61.6352,61.4754,61.5412,12400.0
2013-11-01 12:00:00,65.43,65.66,65.39,65.63,10400.0,61.5224,61.7386,61.4848,61.7104,10400.0
2013-11-01 12:30:00,65.61,65.62,65.5,65.53,58400.0,61.6916,61.701,61.5882,61.6164,58400.0
2013-11-01 13:00:00,65.53,65.62,65.46,65.55,17800.0,61.6164,61.701,61.5506,61.6352,17800.0
2013-11-01 13:30:00,65.52,65.56,65.46,65.46,19500.0,61.607,61.6446,61.5506,61.5506,19500.0
2013-11-01 14:00:00,65.48,65.52,65.45,65.49,18200.0,61.5694,61.607,61.5412,61.5788,18200.0
2013-11-01 14:30:00,65.48,65.56,65.43,65.44,46500.0,61.5694,61.6446,61.5224,61.5318,46500.0
2013-11-01 15:00:00,65.44,65.63,65.4,65.56,21800.0,61.5318,61.7104,61.4942,61.6446,21800.0
2013-11-01 15:30:00,65.55,65.88,65.5,65.86,73500.0,61.6352,61.9455,61.5882,61.9267,73500.0
2013-11-04 09:30:00,66.08,66.42,65.7,65.79,66700.0,62.1336,62.4533,61.7763,61.8609,66700.0
2013-11-04 10:00:00,65.84,65.88,65.52,65.6,65500.0,61.9079,61.9455,61.607,61.6822,65500.0
2013-11-04 10:30:00,65.59,65.66,65.52,65.53,35800.0,61.6728,61.7386,61.607,61.6164,35800.0
2013-11-04 11:00:00,65.52,66.03,65.52,65.86,52700.0,61.607,62.0865,61.607,61.9267,52700.0
2013-11-04 11:30:00,65.87,66.08,65.87,65.98,21800.0,61.9361,62.1336,61.9361,62.0395,21800.0
2013-11-04 12:00:00,65.99,66.04,65.88,66.04,11600.0,62.0489,62.0959,61.9455,62.0959,11600.0
2013-11-04 12:30:00,66.05,66.19,66.01,66.05,14700.0,62.1054,62.237,62.0677,62.1054,14700.0
2013-11-04 13:00:00,66.09,66.13,66.0,66.06,11000.0,62.143,62.1806,62.0583,62.1148,11000.0
2013-11-04 13:30:00,66.1,66.13,66.0,66.02,15300.0,62.1524,62.1806,62.0583,62.0771,15300.0
2013-11-04 14:00:00,66.05,66.13,66.0,66.13,10000.0,62.1054,62.1806,62.0583,62.1806,10000.0
2013-11-04 14:30:00,66.15,66.16,66.04,66.06,18400.0,62.1994,62.2088,62.0959,62.1148,18400.0
2013-11-04 15:00:00,66.05,66.19,66.0,66.06,38400.0,62.1054,62.237,62.0583,62.1148,38400.0
2013-11-04 15:30:00,66.07,66.36,66.07,66.32,85400.0,62.1242,62.3968,62.1242,62.3592,85400.0
2013-11-05 09:30:00,66.21,66.23,65.58,65.71,50000.0,62.2558,62.2746,61.6634,61.7857,50000.0
2013-11-05 10:00:00,65.71,66.0,65.7,65.97,26000.0,61.7857,62.0583,61.7763,62.0301,26000.0
2013-11-05 10:30:00,66.0,66.11,65.92,66.04,37000.0,62.0583,62.1618,61.9831,62.0959,37000.0
2013-11-05 11:00:00,66.02,66.03,65.81,65.92,29900.0,62.0771,62.0865,61.8797,61.9831,29900.0
2013-11-05 11:30:00,65.92,66.03,65.92,66.01,10800.0,61.9831,62.0865,61.9831,62.0677,10800.0
2013-11-05 12:00:00,66.0,66.09,65.95,66.07,22300.0,62.0583,62.143,62.0113,62.1242,22300.0
2013-11-05 12:30:00,66.07,66.1,66.01,66.1,7700.0,62.1242,62.1524,62.0677,62.1524,7700.0
2013-11-05 13:00:00,66.1,66.14,65.94,66.06,13400.0,62.1524,62.19,62.0019,62.1148,13400.0
2013-11-05 13:30:00,66.09,66.17,66.05,66.1,13000.0,62.143,62.2182,62.1054,62.1524,13000.0
2013-11-05 14:00:00,66.08,66.25,66.07,66.2,36800.0,62.1336,62.2934,62.1242,62.2464,36800.0
2013-11-05 14:30:00,66.18,66.36,66.18,66.2,25100.0,62.2276,62.3968,62.2276,62.2464,25100.0
2013-11-05 15:00:00,66.21,66.33,66.2,66.31,32100.0,62.2558,62.3686,62.2464,62.3498,32100.0
2013-11-05 15:30:00,66.29,66.3,66.09,66.09,76300.0,62.331,62.3404,62.143,62.143,76300.0
2013-11-06 09:30:00,66.4,66.43,66.08,66.09,29200.0,62.4344,62.4627,62.1336,62.143,29200.0
2013-11-06 10:00:00,66.12,66.15,65.9,65.9,16600.0,62.1712,62.1994,61.9643,61.9643,16600.0
2013-11-06 10:30:00,65.9,66.01,65.72,65.77,11800.0,61.9643,62.0677,61.7951,61.8421,11800.0
2013-11-06 11:00:00,65.78,65.78,65.48,65.58,49100.0,61.8515,61.8515,61.5694,61.6634,49100.0
2013-11-06 11:30:00,65.54,65.55,65.36,65.41,10400.0,61.6258,61.6352,61.4566,61.5036,10400.0
2013-11-06 12:00:00,65.42,65.63,65.42,65.5,21600.0,61.513,61.7104,61.513,61.5882,21600.0
2013-11-06 12:30:00,65.56,65.66,65.52,65.58,10700.0,61.6446,61.7386,61.607,61.6634,10700.0
2013-11-06 13:00:00,65.58,65.66,65.44,65.57,11200.0,61.6634,61.7386,61.5318,61.654,11200.0
2013-11-06 13:30:00,65.58,65.76,65.58,65.76,10500.0,61.6634,61.8327,61.6634,61.8327,10500.0
2013-11-06 14:00:00,65.76,65.84,65.68,65.8,10700.0,61.8327,61.9079,61.7574,61.8703,10700.0
2013-11-06 14:30:00,65.83,65.99,65.79,65.95,14900.0,61.8985,62.0489,61.8609,62.0113,14900.0
2013-11-06 15:00:00,65.95,66.0,65.84,65.85,22600.0,62.0113,62.0583,61.9079,61.9173,22600.0
2013-11-06 15:30:00,65.88,65.94,65.74,65.84,119600.0,61.9455,62.0019,61.8139,61.9079,119600.0
2013-11-07 09:30:00,65.89,66.11,65.72,65.97,10400.0,61.9549,62.1618,61.7951,62.0301,10400.0
2013-11-07 10:00:00,65.97,66.0,65.23,65.36,24800.0,62.0301,62.0583,61.3343,61.4566,24800.0
2013-11-07 10:30:00,65.28,65.38,65.1,65.14,12900.0,61.3813,61.4754,61.2121,61.2497,12900.0
2013-11-07 11:00:00,65.12,65.18,64.77,64.77,25700.0,61.2309,61.2873,60.9018,60.9018,25700.0
2013-11-07 11:30:00,64.76,65.0,64.76,64.97,16300.0,60.8924,61.1181,60.8924,61.0899,16300.0
2013-11-07 12:00:00,64.99,65.14,64.99,65.1,18600.0,61.1087,61.2497,61.1087,61.2121,18600.0
2013-11-07 12:30:00,65.12,65.12,64.77,64.78,24500.0,61.2309,61.2309,60.9018,60.9112,24500.0
2013-11-07 13:00:00,64.78,64.86,64.42,64.43,57800.0,60.9112,60.9864,60.5727,60.5821,57800.0
2013-11-07 13:30:00,64.43,64.46,64.14,64.2,31300.0,60.5821,60.6103,60.3094,60.3658,31300.0
2013-11-07 14:00:00,64.2,64.29,63.97,64.13,43500.0,60.3658,60.4505,60.1496,60.3,43500.0
2013-11-07 14:30:00,64.12,64.15,63.93,64.03,51400.0,60.2906,60.3188,60.112,60.206,51400.0
2013-11-07 15:00:00,64.04,64.17,64.01,64.01,53200.0,60.2154,60.3376,60.1872,60.1872,53200.0
2013-11-07 15:30:00,64.01,64.01,63.74,63.8,178400.0,60.1872,60.1872,59.9333,59.9897,178400.0
2013-11-08 09:30:00,63.68,64.39,63.5,64.01,34300.0,59.8769,60.5445,59.7076,60.1872,34300.0
2013-11-08 10:00:00,64.11,64.42,64.02,64.25,16100.0,60.2812,60.5727,60.1966,60.4129,16100.0
2013-11-08 10:30:00,64.28,64.5,64.15,64.21,26000.0,60.4411,60.6479,60.3188,60.3752,26000.0
2013-11-08 11:00:00,64.23,64.31,64.1,64.17,27900.0,60.394,60.4693,60.2718,60.3376,27900.0
2013-11-08 11:30:00,64.18,64.36,64.13,64.25,9900.0,60.347,60.5163,60.3,60.4129,9900.0
2013-11-08 12:00:00,64.29,64.44,64.29,64.33,10800.0,60.4505,60.5915,60.4505,60.4881,10800.0
2013-11-08 12:30:00,64.34,64.42,64.28,64.35,15200.0,60.4975,60.5727,60.4411,60.5069,15200.0
2013-11-08 13:00:00,64.37,64.38,64.25,64.34,29900.0,60.5257,60.5351,60.4129,60.4975,29900.0
2013-11-08 13:30:00,64.35,64.35,64.09,64.1,33100.0,60.5069,60.5069,60.2624,60.2718,33100.0
2013-11-08 14:00:00,64.1,64.15,64.07,64.13,32600.0,60.2718,60.3188,60.2436,60.3,32600.0
2013-11-08 14:30:00,64.13,64.19,64.11,64.16,26300.0,60.3,60.3564,60.2812,60.3282,26300.0
2013-11-08 15:00:00,64.16,64.33,64.08,64.25,63400.0,60.3282,60.4881,60.253,60.4129,63400.0
2013-11-08 15:30:00,64.25,64.39,64.19,64.37,70300.0,60.4129,60.5445,60.3564,60.5257,70300.0
2013-11-11 09:30:00,64.42,64.85,64.32,64.73,21400.0,60.5727,60.977,60.4787,60.8642,21400.0
2013-11-11 10:00:00,64.75,64.76,64.52,64.53,18800.0,60.883,60.8924,60.6667,60.6761,18800.0
2013-11-11 10:30:00,64.53,64.53,64.36,64.39,38500.0,60.6761,60.6761,60.5163,60.5445,38500.0
2013-11-11 11:00:00,64.39,64.4,64.2,64.3,23900.0,60.5445,60.5539,60.3658,60.4599,23900.0
2013-11-11 11:30:00,64.29,64.35,64.25,64.31,19700.0,60.4505,60.5069,60.4129,60.4693,19700.0
2013-11-11 12:00:00,64.33,64.47,64.29,64.47,12800.0,60.4881,60.6197,60.4505,60.6197,12800.0
2013-11-11 12:30:00,64.48,64.5,64.44,64.48,9000.0,60.6291,60.6479,60.5915,60.6291,9000.0
2013-11-11 13:00:00,64.5,64.57,64.49,64.54,9500.0,60.6479,60.7137,60.6385,60.6855,9500.0
2013-11-11 13:30:00,64.54,64.64,64.53,64.55,11200.0,60.6855,60.7796,60.6761,60.6949,11200.0
2013-11-11 14:00:00,64.54,64.55,64.46,64.5,11700.0,60.6855,60.6949,60.6103,60.6479,11700.0
2013-11-11 14:30:00,64.48,64.5,64.42,64.45,20900.0,60.6291,60.6479,60.5727,60.6009,20900.0
2013-11-11 15:00:00,64.45,64.51,64.39,64.48,23000.0,60.6009,60.6573,60.5445,60.6291,23000.0
2013-11-11 15:30:00,64.48,64.56,64.42,64.53,47200.0,60.6291,60.7043,60.5727,60.6761,47200.0
2013-11-12 09:30:00,64.55,64.71,64.49,64.63,11600.0,60.6949,60.8454,60.6385,60.7702,11600.0
2013-11-12 10:00:00,64.62,64.63,64.34,64.56,15800.0,60.7608,60.7702,60.4975,60.7043,15800.0
2013-11-12 10:30:00,64.6,64.66,64.49,64.54,30800.0,60.7419,60.7984,60.6385,60.6855,30800.0
2013-11-12 11:00:00,64.52,64.68,64.52,64.66,8400.0,60.6667,60.8172,60.6667,60.7984,8400.0
2013-11-12 11:30:00,64.71,64.77,64.48,64.49,14400.0,60.8454,60.9018,60.6291,60.6385,14400.0
2013-11-12 12:00:00,64.48,64.48,64.25,64.26,9100.0,60.6291,60.6291,60.4129,60.4223,9100.0
2013-11-12 12:30:00,64.25,64.31,64.2,64.29,11900.0,60.4129,60.4693,60.3658,60.4505,11900.0
2013-11-12 13:00:00,64.29,64.31,64.2,64.3,6600.0,60.4505,60.4693,60.3658,60.4599,6600.0
2013-11-12 13:30:00,64.26,64.28,64.16,64.25,9100.0,60.4223,60.4411,60.3282,60.4129,9100.0
2013-11-12 14:00:00,64.25,64.37,64.23,64.32,9800.0,60.4129,60.5257,60.394,60.4787,9800.0
2013-11-12 14:30:00,64.3,64.57,64.28,64.54,10800.0,60.4599,60.7137,60.4411,60.6855,10800.0
2013-11-12 15:00:00,64.52,64.6,64.45,64.53,11000.0,60.6667,60.7419,60.6009,60.6761,11000.0
2013-11-12 15:30:00,64.51,64.6,64.4,64.58,66500.0,60.6573,60.7419,60.5539,60.7231,66500.0
2013-11-13 09:30:00,64.49,64.69,64.27,64.53,31600.0,60.6752,60.8633,60.4682,60.7128,31600.0
2013-11-13 10:00:00,64.67,65.03,64.56,65.03,29500.0,60.8445,61.1832,60.741,61.1832,29500.0
2013-11-13 10:30:00,65.01,65.11,64.93,64.95,12700.0,61.1644,61.2585,61.0891,61.108,12700.0
2013-11-13 11:00:00,64.94,65.02,64.86,65.02,24300.0,61.0985,61.1738,61.0233,61.1738,24300.0
2013-11-13 11:30:00,65.02,65.25,65.02,65.24,30300.0,61.1738,61.3902,61.1738,61.3808,30300.0
2013-11-13 12:00:00,65.24,65.41,65.2,65.39,11100.0,61.3808,61.5407,61.3432,61.5219,11100.0
2013-11-13 12:30:00,65.42,65.68,65.39,65.64,23400.0,61.5501,61.7948,61.5219,61.7571,23400.0
2013-11-13 13:00:00,65.64,65.65,65.48,65.64,19400.0,61.7571,61.7665,61.6066,61.7571,19400.0
2013-11-13 13:30:00,65.66,65.69,65.63,65.67,14800.0,61.776,61.8042,61.7477,61.7854,14800.0
2013-11-13 14:00:00,65.67,65.82,65.65,65.78,20200.0,61.7854,61.9265,61.7665,61.8889,20200.0
2013-11-13 14:30:00,65.78,65.81,65.65,65.77,35000.0,61.8889,61.9171,61.7665,61.8794,35000.0
2013-11-13 15:00:00,65.77,66.03,65.74,66.02,42100.0,61.8794,62.1241,61.8512,62.1147,42100.0
2013-11-13 15:30:00,66.01,66.21,65.97,66.19,65400.0,62.1052,62.2934,62.0676,62.2746,65400.0
2013-11-14 09:30:00,66.34,66.37,66.06,66.21,22300.0,62.4157,62.444,62.1523,62.2934,22300.0
2013-11-14 10:00:00,66.21,66.26,66.0,66.16,27600.0,62.2934,62.3405,62.0958,62.2464,27600.0
2013-11-14 10:30:00,66.14,66.67,66.13,66.47,34500.0,62.2276,62.7262,62.2182,62.538,34500.0
2013-11-14 11:00:00,66.45,66.62,66.41,66.5,40200.0,62.5192,62.6792,62.4816,62.5663,40200.0
2013-11-14 11:30:00,66.47,66.47,66.25,66.28,26500.0,62.538,62.538,62.3311,62.3593,26500.0
2013-11-14 12:00:00,66.29,66.41,66.29,66.41,23600.0,62.3687,62.4816,62.3687,62.4816,23600.0
2013-11-14 12:30:00,66.39,66.43,66.31,66.32,20900.0,62.4628,62.5004,62.3875,62.3969,20900.0
2013-11-14 13:00:00,66.34,66.47,66.34,66.43,12600.0,62.4157,62.538,62.4157,62.5004,12600.0
2013-11-14 13:30:00,66.41,66.7,66.4,66.7,16300.0,62.4816,62.7544,62.4722,62.7544,16300.0
2013-11-14 14:00:00,66.66,67.07,66.63,66.92,75200.0,62.7168,63.1025,62.6886,62.9614,75200.0
2013-11-14 14:30:00,66.89,67.02,66.84,66.94,37200.0,62.9332,63.0555,62.8862,62.9802,37200.0
2013-11-14 15:00:00,66.92,66.99,66.88,66.92,35400.0,62.9614,63.0273,62.9238,62.9614,35400.0
2013-11-14 15:30:00,66.93,67.04,66.92,67.03,73600.0,62.9708,63.0743,62.9614,63.0649,73600.0
2013-11-15 09:30:00,67.2,67.4,67.0,67.2,53600.0,63.2249,63.413,63.0367,63.2249,53600.0
2013-11-15 10:00:00,67.22,67.26,67.07,67.16,24100.0,63.2437,63.2813,63.1025,63.1872,24100.0
2013-11-15 10:30:00,67.15,67.41,67.11,67.4,28100.0,63.1778,63.4224,63.1402,63.413,28100.0
2013-11-15 11:00:00,67.34,67.81,67.34,67.77,51500.0,63.3566,63.7988,63.3566,63.7611,51500.0
2013-11-15 11:30:00,67.77,67.78,67.56,67.72,26900.0,63.7611,63.7705,63.5636,63.7141,26900.0
2013-11-15 12:00:00,67.72,67.75,67.67,67.74,21700.0,63.7141,63.7423,63.6671,63.7329,21700.0
2013-11-15 12:30:00,67.73,67.75,67.63,67.71,25400.0,63.7235,63.7423,63.6294,63.7047,25400.0
2013-11-15 13:00:00,67.71,67.78,67.69,67.75,36200.0,63.7047,63.7705,63.6859,63.7423,36200.0
2013-11-15 13:30:00,67.75,67.78,67.69,67.71,30300.0,63.7423,63.7705,63.6859,63.7047,30300.0
2013-11-15 14:00:00,67.7,67.73,67.63,67.7,31400.0,63.6953,63.7235,63.6294,63.6953,31400.0
2013-11-15 14:30:00,67.7,67.75,67.67,67.73,26200.0,63.6953,63.7423,63.6671,63.7235,26200.0
2013-11-15 15:00:00,67.73,67.83,67.72,67.81,45400.0,63.7235,63.8176,63.7141,63.7988,45400.0
2013-11-15 15:30:00,67.82,67.95,67.81,67.95,91200.0,63.8082,63.9305,63.7988,63.9305,91200.0
2013-11-18 09:30:00,68.01,68.41,68.01,68.15,58500.0,63.9869,64.3633,63.9869,64.1187,58500.0
2013-11-18 10:00:00,68.15,68.28,68.01,68.19,41100.0,64.1187,64.241,63.9869,64.1563,41100.0
2013-11-18 10:30:00,68.22,68.47,68.11,68.44,33400.0,64.1845,64.4197,64.081,64.3915,33400.0
2013-11-18 11:00:00,68.47,68.66,68.35,68.52,61400.0,64.4197,64.5985,64.3068,64.4668,61400.0
2013-11-18 11:30:00,68.51,68.51,68.21,68.29,22100.0,64.4574,64.4574,64.1751,64.2504,22100.0
2013-11-18 12:00:00,68.3,68.41,68.25,68.37,23200.0,64.2598,64.3633,64.2127,64.3256,23200.0
2013-11-18 12:30:00,68.37,68.37,68.23,68.27,22900.0,64.3256,64.3256,64.1939,64.2316,22900.0
2013-11-18 13:00:00,68.27,68.41,68.25,68.34,31600.0,64.2316,64.3633,64.2127,64.2974,31600.0
2013-11-18 13:30:00,68.34,68.37,68.25,68.26,56700.0,64.2974,64.3256,64.2127,64.2222,56700.0
2013-11-18 14:00:00,68.28,68.28,68.13,68.17,54900.0,64.241,64.241,64.0998,64.1375,54900.0
2013-11-18 14:30:00,68.17,68.17,68.01,68.01,60100.0,64.1375,64.1375,63.9869,63.9869,60100.0
2013-11-18 15:00:00,68.01,68.01,67.6,67.7,62800.0,63.9869,63.9869,63.6012,63.6953,62800.0
2013-11-18 15:30:00,67.69,67.86,67.56,67.86,124900.0,63.6859,63.8458,63.5636,63.8458,124900.0
2013-11-19 09:30:00,67.7,67.8,67.38,67.7,29800.0,63.6953,63.7894,63.3942,63.6953,29800.0
2013-11-19 10:00:00,67.71,67.85,67.62,67.67,26400.0,63.7047,63.8364,63.62,63.6671,26400.0
2013-11-19 10:30:00,67.67,67.67,67.37,67.4,37500.0,63.6671,63.6671,63.3848,63.413,37500.0
2013-11-19 11:00:00,67.4,67.46,67.18,67.2,21800.0,63.413,63.4695,63.206,63.2249,21800.0
2013-11-19 11:30:00,67.2,67.28,67.0,67.14,20500.0,63.2249,63.3001,63.0367,63.1684,20500.0
2013-11-19 12:00:00,67.14,67.19,67.0,67.12,13900.0,63.1684,63.2154,63.0367,63.1496,13900.0
2013-11-19 12:30:00,67.1,67.12,66.86,66.87,21200.0,63.1308,63.1496,62.905,62.9144,21200.0
2013-11-19 13:00:00,66.88,66.94,66.76,66.78,21700.0,62.9238,62.9802,62.8109,62.8297,21700.0
2013-11-19 13:30:00,66.76,66.87,66.66,66.76,82900.0,62.8109,62.9144,62.7168,62.8109,82900.0
2013-11-19 14:00:00,66.76,66.89,66.67,66.68,29200.0,62.8109,62.9332,62.7262,62.7356,29200.0
2013-11-19 14:30:00,66.68,67.06,66.68,67.0,42200.0,62.7356,63.0931,62.7356,63.0367,42200.0
2013-11-19 15:00:00,66.98,67.12,66.98,67.11,36700.0,63.0179,63.1496,63.0179,63.1402,36700.0
2013-11-19 15:30:00,67.1,67.12,66.88,67.05,85900.0,63.1308,63.1496,62.9238,63.0837,85900.0
2013-11-20 09:30:00,67.39,67.39,66.85,67.27,35700.0,63.4036,63.4036,62.8956,63.2907,35700.0
2013-11-20 10:00:00,67.17,67.36,66.95,67.08,10200.0,63.1966,63.3754,62.9896,63.112,10200.0
2013-11-20 10:30:00,67.09,67.16,66.95,67.02,22800.0,63.1214,63.1872,62.9896,63.0555,22800.0
2013-11-20 11:00:00,66.97,67.19,66.92,67.19,12700.0,63.0085,63.2154,62.9614,63.2154,12700.0
2013-11-20 11:30:00,67.16,67.22,67.14,67.15,8100.0,63.1872,63.2437,63.1684,63.1778,8100.0
2013-11-20 12:00:00,67.18,67.31,67.18,67.25,16600.0,63.206,63.3283,63.206,63.2719,16600.0
2013-11-20 12:30:00,67.26,67.26,67.05,67.08,7400.0,63.2813,63.2813,63.0837,63.112,7400.0
2013-11-20 13:00:00,67.08,67.15,67.05,67.14,9100.0,63.112,63.1778,63.0837,63.1684,9100.0
2013-11-20 13:30:00,67.18,67.26,67.13,67.23,16000.0,63.206,63.2813,63.159,63.2531,16000.0
2013-11-20 14:00:00,67.19,67.19,66.9,67.07,39800.0,63.2154,63.2154,62.9426,63.1025,39800.0
2013-11-20 14:30:00,67.07,67.12,66.91,66.96,21400.0,63.1025,63.1496,62.952,62.9991,21400.0
2013-11-20 15:00:00,66.95,66.97,66.71,66.89,27000.0,62.9896,63.0085,62.7638,62.9332,27000.0
2013-11-20 15:30:00,66.87,67.0,66.8,66.9,86300.0,62.9144,63.0367,62.8485,62.9426,86300.0
2013-11-21 09:30:00,66.98,67.04,66.61,66.75,42000.0,63.0179,63.0743,62.6698,62.8015,42000.0
2013-11-21 10:00:00,66.75,66.94,66.75,66.79,27300.0,62.8015,62.9802,62.8015,62.8391,27300.0
2013-11-21 10:30:00,66.79,66.86,66.73,66.74,39000.0,62.8391,62.905,62.7827,62.7921,39000.0
2013-11-21 11:00:00,66.74,66.74,66.3,66.3,157700.0,62.7921,62.7921,62.3781,62.3781,157700.0
2013-11-21 11:30:00,66.32,66.34,66.14,66.34,42200.0,62.3969,62.4157,62.2276,62.4157,42200.0
2013-11-21 12:00:00,66.34,66.64,66.31,66.64,10200.0,62.4157,62.698,62.3875,62.698,10200.0
2013-11-21 12:30:00,66.6,66.75,66.55,66.62,14000.0,62.6603,62.8015,62.6133,62.6792,14000.0
2013-11-21 13:00:00,66.62,66.76,66.62,66.72,14300.0,62.6792,62.8109,62.6792,62.7732,14300.0
2013-11-21 13:30:00,66.72,66.9,66.68,66.82,14800.0,62.7732,62.9426,62.7356,62.8673,14800.0
2013-11-21 14:00:00,66.83,66.86,66.66,66.66,19000.0,62.8767,62.905,62.7168,62.7168,19000.0
2013-11-21 14:30:00,66.65,66.73,66.6,66.73,19100.0,62.7074,62.7827,62.6603,62.7827,19100.0
2013-11-21 15:00:00,66.71,66.92,66.7,66.92,32600.0,62.7638,62.9614,62.7544,62.9614,32600.0
2013-11-21 15:30:00,66.92,66.96,66.77,66.96,87100.0,62.9614,62.9991,62.8203,62.9991,87100.0
2013-11-22 09:30:00,66.96,67.0,66.85,66.91,10700.0,62.9991,63.0367,62.8956,62.952,10700.0
2013-11-22 10:00:00,66.85,67.04,66.81,67.01,8900.0,62.8956,63.0743,62.8579,63.0461,8900.0
2013-11-22 10:30:00,67.01,67.26,67.01,67.21,15700.0,63.0461,63.2813,63.0461,63.2343,15700.0
2013-11-22 11:00:00,67.19,67.19,66.97,67.12,10500.0,63.2154,63.2154,63.0085,63.1496,10500.0
2013-11-22 11:30:00,67.11,67.26,67.04,67.26,13200.0,63.1402,63.2813,63.0743,63.2813,13200.0
2013-11-22 12:00:00,67.23,67.37,67.1,67.34,9800.0,63.2531,63.3848,63.1308,63.3566,9800.0
2013-11-22 12:30:00,67.29,67.4,67.27,67.28,7200.0,63.3095,63.413,63.2907,63.3001,7200.0
2013-11-22 13:00:00,67.32,67.54,67.3,67.45,16300.0,63.3378,63.5447,63.3189,63.4601,16300.0
2013-11-22 13:30:00,67.5,67.5,67.34,67.39,11700.0,63.5071,63.5071,63.3566,63.4036,11700.0
2013-11-22 14:00:00,67.4,67.57,67.39,67.55,18000.0,63.413,63.573,63.4036,63.5542,18000.0
2013-11-22 14:30:00,67.54,67.65,67.53,67.62,17300.0,63.5447,63.6482,63.5353,63.62,17300.0
2013-11-22 15:00:00,67.6,67.63,67.5,67.53,24500.0,63.6012,63.6294,63.5071,63.5353,24500.0
2013-11-22 15:30:00,67.53,67.81,67.53,67.72,61200.0,63.5353,63.7988,63.5353,63.7141,61200.0
2013-11-25 09:30:00,68.08,68.28,67.76,68.27,33300.0,64.0528,64.241,63.7517,64.2316,33300.0
2013-11-25 10:00:00,68.25,68.43,68.01,68.37,38200.0,64.2127,64.3821,63.9869,64.3256,38200.0
2013-11-25 10:30:00,68.38,68.51,68.36,68.44,25000.0,64.3351,64.4574,64.3162,64.3915,25000.0
2013-11-25 11:00:00,68.43,68.57,68.39,68.5,34700.0,64.3821,64.5138,64.3445,64.448,34700.0
2013-11-25 11:30:00,68.5,68.64,68.49,68.52,27900.0,64.448,64.5797,64.4385,64.4668,27900.0
2013-11-25 12:00:00,68.52,68.61,68.46,68.59,19900.0,64.4668,64.5514,64.4103,64.5326,19900.0
2013-11-25 12:30:00,68.59,68.63,68.48,68.49,41100.0,64.5326,64.5703,64.4291,64.4385,41100.0
2013-11-25 13:00:00,68.49,68.57,68.41,68.45,18900.0,64.4385,64.5138,64.3633,64.4009,18900.0
2013-11-25 13:30:00,68.47,68.61,68.45,68.49,32300.0,64.4197,64.5514,64.4009,64.4385,32300.0
2013-11-25 14:00:00,68.48,68.62,68.47,68.53,19300.0,64.4291,64.5609,64.4197,64.4762,19300.0
2013-11-25 14:30:00,68.52,68.6,68.49,68.6,21900.0,64.4668,64.542,64.4385,64.542,21900.0
2013-11-25 15:00:00,68.6,68.62,68.33,68.37,87500.0,64.542,64.5609,64.288,64.3256,87500.0
2013-11-25 15:30:00,68.38,68.64,68.32,68.61,115800.0,64.3351,64.5797,64.2786,64.5514,115800.0
2013-11-26 09:30:00,68.77,68.77,68.32,68.36,27700.0,64.702,64.702,64.2786,64.3162,27700.0
2013-11-26 10:00:00,68.38,68.82,68.38,68.72,21400.0,64.3351,64.749,64.3351,64.6549,21400.0
2013-11-26 10:30:00,68.67,68.71,68.53,68.63,17100.0,64.6079,64.6455,64.4762,64.5703,17100.0
2013-11-26 11:00:00,68.66,68.72,68.6,68.66,22200.0,64.5985,64.6549,64.542,64.5985,22200.0
2013-11-26 11:30:00,68.66,68.67,68.54,68.62,10900.0,64.5985,64.6079,64.4856,64.5609,10900.0
2013-11-26 12:00:00,68.65,69.19,68.65,69.17,71900.0,64.5891,65.0971,64.5891,65.0783,71900.0
2013-11-26 12:30:00,69.17,69.27,69.09,69.25,20200.0,65.0783,65.1724,65.0031,65.1536,20200.0
2013-11-26 13:00:00,69.25,69.25,69.05,69.09,13900.0,65.1536,65.1536,64.9654,65.0031,13900.0
2013-11-26 13:30:00,69.05,69.25,69.05,69.24,12400.0,64.9654,65.1536,64.9654,65.1442,12400.0
2013-11-26 14:00:00,69.22,69.27,69.14,69.14,16300.0,65.1254,65.1724,65.0501,65.0501,16300.0
2013-11-26 14:30:00,69.18,69.3,69.14,69.14,10000.0,65.0877,65.2006,65.0501,65.0501,10000.0
2013-11-26 15:00:00,69.1,69.29,69.09,69.26,17400.0,65.0125,65.1912,65.0031,65.163,17400.0
2013-11-26 15:30:00,69.26,69.3,68.91,69.02,97500.0,65.163,65.2006,64.8337,64.9372,97500.0
2013-11-27 09:30:00,69.25,69.25,68.84,68.89,19400.0,65.1536,65.1536,64.7678,64.8149,19400.0
2013-11-27 10:00:00,68.92,69.17,68.75,68.8,57900.0,64.8431,65.0783,64.6832,64.7302,57900.0
2013-11-27 10:30:00,68.84,68.95,68.8,68.88,33500.0,64.7678,64.8713,64.7302,64.8055,33500.0
2013-11-27 11:00:00,68.9,69.11,68.88,68.92,47700.0,64.8243,65.0219,64.8055,64.8431,47700.0
2013-11-27 11:30:00,68.94,69.0,68.83,68.84,8900.0,64.8619,64.9184,64.7584,64.7678,8900.0
2013-11-27 12:00:00,68.8,68.87,68.78,68.87,17800.0,64.7302,64.7961,64.7114,64.7961,17800.0
2013-11-27 12:30:00,68.92,68.92,68.78,68.79,12800.0,64.8431,64.8431,64.7114,64.7208,12800.0
2013-11-27 13:00:00,68.79,68.81,68.73,68.75,12100.0,64.7208,64.7396,64.6644,64.6832,12100.0
2013-11-27 13:30:00,68.76,68.85,68.74,68.8,10100.0,64.6926,64.7773,64.6738,64.7302,10100.0
2013-11-27 14:00:00,68.79,68.79,68.69,68.78,30600.0,64.7208,64.7208,64.6267,64.7114,30600.0
2013-11-27 14:30:00,68.82,68.98,68.81,68.92,11800.0,64.749,64.8996,64.7396,64.8431,11800.0
2013-11-27 15:00:00,68.88,69.02,68.88,68.97,27900.0,64.8055,64.9372,64.8055,64.8902,27900.0
2013-11-27 15:30:00,68.98,69.13,68.97,69.09,49100.0,64.8996,65.0407,64.8902,65.0031,49100.0
2013-11-29 09:30:00,69.32,69.45,68.95,69.11,18200.0,65.2194,65.3418,64.8713,65.0219,18200.0
2013-11-29 10:00:00,69.07,69.14,69.0,69.07,13200.0,64.9842,65.0501,64.9184,64.9842,13200.0
2013-11-29 10:30:00,69.05,69.05,68.96,69.02,14600.0,64.9654,64.9654,64.8807,64.9372,14600.0
2013-11-29 11:00:00,69.0,69.06,68.91,69.04,25400.0,64.9184,64.9748,64.8337,64.956,25400.0
2013-11-29 11:30:00,69.07,69.35,69.07,69.33,8500.0,64.9842,65.2477,64.9842,65.2289,8500.0
2013-11-29 12:00:00,69.27,69.27,69.07,69.19,17700.0,65.1724,65.1724,64.9842,65.0971,17700.0
2013-11-29 12:30:00,69.21,69.3,68.73,68.98,61500.0,65.116,65.2006,64.6644,64.8996,61500.0
2013-12-02 09:30:00,68.89,69.35,68.71,69.23,246000.0,64.8149,65.2477,64.6455,65.1348,246000.0
2013-12-02 10:00:00,69.17,69.97,69.12,69.35,46300.0,65.0783,65.831,65.0313,65.2477,46300.0
2013-12-02 10:30:00,69.37,69.56,69.36,69.55,30100.0,65.2665,65.4453,65.2571,65.4358,30100.0
2013-12-02 11:00:00,69.59,69.65,69.1,69.12,40400.0,65.4735,65.5299,65.0125,65.0313,40400.0
2013-12-02 11:30:00,69.14,69.56,69.14,69.56,31600.0,65.0501,65.4453,65.0501,65.4453,31600.0
2013-12-02 12:00:00,69.52,69.6,69.34,69.51,17200.0,65.4076,65.4829,65.2383,65.3982,17200.0
2013-12-02 12:30:00,69.51,69.54,69.36,69.37,76700.0,65.3982,65.4264,65.2571,65.2665,76700.0
2013-12-02 13:00:00,69.36,69.36,69.08,69.09,22500.0,65.2571,65.2571,64.9936,65.0031,22500.0
2013-12-02 13:30:00,69.09,69.22,69.0,69.22,21300.0,65.0031,65.1254,64.9184,65.1254,21300.0
2013-12-02 14:00:00,69.22,69.25,68.81,68.9,23100.0,65.1254,65.1536,64.7396,64.8243,23100.0
2013-12-02 14:30:00,68.9,68.9,68.64,68.66,42700.0,64.8243,64.8243,64.5797,64.5985,42700.0
2013-12-02 15:00:00,68.66,68.68,68.32,68.33,75300.0,64.5985,64.6173,64.2786,64.288,75300.0
2013-12-02 15:30:00,68.33,68.33,67.89,68.1,275500.0,64.288,64.288,63.874,64.0716,275500.0
2013-12-03 09:30:00,68.0,68.17,67.13,67.38,76500.0,63.9775,64.1375,63.159,63.3942,76500.0
2013-12-03 10:00:00,67.43,67.54,67.0,67.27,110500.0,63.4413,63.5447,63.0367,63.2907,110500.0
2013-12-03 10:30:00,67.25,67.35,67.05,67.07,71300.0,63.2719,63.366,63.0837,63.1025,71300.0
2013-12-03 11:00:00,67.07,67.16,67.0,67.02,44300.0,63.1025,63.1872,63.0367,63.0555,44300.0
2013-12-03 11:30:00,67.0,67.03,66.49,66.6,114300.0,63.0367,63.0649,62.5569,62.6603,114300.0
2013-12-03 12:00:00,66.6,66.87,66.6,66.69,50300.0,62.6603,62.9144,62.6603,62.745,50300.0
2013-12-03 12:30:00,66.68,66.88,66.66,66.87,62300.0,62.7356,62.9238,62.7168,62.9144,62300.0
2013-12-03 13:00:00,66.88,67.02,66.69,66.71,83600.0,62.9238,63.0555,62.745,62.7638,83600.0
2013-12-03 13:30:00,66.7,66.79,66.36,66.44,84200.0,62.7544,62.8391,62.4345,62.5098,84200.0
2013-12-03 14:00:00,66.44,66.5,66.39,66.44,68900.0,62.5098,62.5663,62.4628,62.5098,68900.0
2013-12-03 14:30:00,66.44,66.99,66.44,66.95,63500.0,62.5098,63.0273,62.5098,62.9896,63500.0
2013-12-03 15:00:00,66.96,66.96,66.43,66.44,121100.0,62.9991,62.9991,62.5004,62.5098,121100.0
2013-12-03 15:30:00,66.43,66.77,66.39,66.74,182400.0,62.5004,62.8203,62.4628,62.7921,182400.0
2013-12-04 09:30:00,66.36,66.73,66.36,66.71,24800.0,62.4345,62.7827,62.4345,62.7638,24800.0
2013-12-04 10:00:00,66.71,67.14,66.71,67.14,22300.0,62.7638,63.1684,62.7638,63.1684,22300.0
2013-12-04 10:30:00,67.14,67.3,67.09,67.16,21200.0,63.1684,63.3189,63.1214,63.1872,21200.0
2013-12-04 11:00:00,67.17,67.2,66.98,67.02,90100.0,63.1966,63.2249,63.0179,63.0555,90100.0
2013-12-04 11:30:00,67.03,67.04,66.76,66.77,27400.0,63.0649,63.0743,62.8109,62.8203,27400.0
2013-12-04 12:00:00,66.77,66.77,66.45,66.45,62800.0,62.8203,62.8203,62.5192,62.5192,62800.0
2013-12-04 12:30:00,66.46,66.78,66.46,66.76,25800.0,62.5286,62.8297,62.5286,62.8109,25800.0
2013-12-04 13:00:00,66.76,66.78,66.2,66.24,19400.0,62.8109,62.8297,62.284,62.3216,19400.0
2013-12-04 13:30:00,66.17,66.17,65.92,66.06,46000.0,62.2558,62.2558,62.0206,62.1523,46000.0
2013-12-04 14:00:00,66.1,66.31,66.08,66.22,49800.0,62.1899,62.3875,62.1711,62.3028,49800.0
2013-12-04 14:30:00,66.26,66.71,66.26,66.67,26900.0,62.3405,62.7638,62.3405,62.7262,26900.0
2013-12-04 15:00:00,66.69,66.88,66.59,66.86,33400.0,62.745,62.9238,62.6509,62.905,33400.0
2013-12-04 15:30:00,66.87,67.1,66.83,67.0,56400.0,62.9144,63.1308,62.8767,63.0367,56400.0
2013-12-05 09:30:00,66.89,66.89,66.38,66.45,31500.0,62.9332,62.9332,62.4534,62.5192,31500.0
2013-12-05 10:00:00,66.48,66.78,66.46,66.58,31700.0,62.5474,62.8297,62.5286,62.6415,31700.0
2013-12-05 10:30:00,66.63,66.63,66.4,66.43,26500.0,62.6886,62.6886,62.4722,62.5004,26500.0
2013-12-05 11:00:00,66.41,66.56,66.31,66.53,17300.0,62.4816,62.6227,62.3875,62.5945,17300.0
2013-12-05 11:30:00,66.52,66.61,66.48,66.55,57600.0,62.5851,62.6698,62.5474,62.6133,57600.0
2013-12-05 12:00:00,66.57,66.73,66.54,66.62,15300.0,62.6321,62.7827,62.6039,62.6792,15300.0
2013-12-05 12:30:00,66.62,66.76,66.56,66.76,52500.0,62.6792,62.8109,62.6227,62.8109,52500.0
2013-12-05 13:00:00,66.78,66.83,66.71,66.72,8700.0,62.8297,62.8767,62.7638,62.7732,8700.0
2013-12-05 13:30:00,66.7,66.73,66.57,66.63,17600.0,62.7544,62.7827,62.6321,62.6886,17600.0
2013-12-05 14:00:00,66.62,66.63,66.58,66.6,34600.0,62.6792,62.6886,62.6415,62.6603,34600.0
2013-12-05 14:30:00,66.6,66.64,66.47,66.5,19900.0,62.6603,62.698,62.538,62.5663,19900.0
2013-12-05 15:00:00,66.51,66.55,66.35,66.48,30000.0,62.5757,62.6133,62.4251,62.5474,30000.0
2013-12-05 15:30:00,66.5,66.63,66.5,66.63,51900.0,62.5663,62.6886,62.5663,62.6886,51900.0
2013-12-06 09:30:00,67.1,67.64,66.83,67.09,37300.0,63.1308,63.6388,62.8767,63.1214,37300.0
2013-12-06 10:00:00,67.1,67.23,67.06,67.1,18900.0,63.1308,63.2531,63.0931,63.1308,18900.0
2013-12-06 10:30:00,67.16,67.16,66.92,66.97,10800.0,63.1872,63.1872,62.9614,63.0085,10800.0
2013-12-06 11:00:00,66.98,67.07,66.96,67.04,15400.0,63.0179,63.1025,62.9991,63.0743,15400.0
2013-12-06 11:30:00,67.09,67.2,66.99,67.1,24600.0,63.1214,63.2249,63.0273,63.1308,24600.0
2013-12-06 12:00:00,67.1,67.1,66.99,67.01,28400.0,63.1308,63.1308,63.0273,63.0461,28400.0
2013-12-06 12:30:00,67.01,67.21,67.0,67.16,7200.0,63.0461,63.2343,63.0367,63.1872,7200.0
2013-12-06 13:00:00,67.13,67.17,66.97,67.09,29200.0,63.159,63.1966,63.0085,63.1214,29200.0
2013-12-06 13:30:00,67.08,67.13,66.91,66.91,31800.0,63.112,63.159,62.952,62.952,31800.0
2013-12-06 14:00:00,66.93,67.21,66.93,67.04,74700.0,62.9708,63.2343,62.9708,63.0743,74700.0
2013-12-06 14:30:00,67.05,67.16,66.95,66.95,48200.0,63.0837,63.1872,62.9896,62.9896,48200.0
2013-12-06 15:00:00,66.95,67.13,66.95,67.08,17800.0,62.9896,63.159,62.9896,63.112,17800.0
2013-12-06 15:30:00,67.08,67.19,66.92,66.96,76300.0,63.112,63.2154,62.9614,62.9991,76300.0
2013-12-09 09:30:00,66.97,67.41,66.91,67.4,33200.0,63.0085,63.4224,62.952,63.413,33200.0
2013-12-09 10:00:00,67.38,67.4,67.14,67.24,43800.0,63.3942,63.413,63.1684,63.2625,43800.0
2013-12-09 10:30:00,67.23,67.33,67.17,67.2,24300.0,63.2531,63.3472,63.1966,63.2249,24300.0
2013-12-09 11:00:00,67.2,67.24,67.17,67.22,17200.0,63.2249,63.2625,63.1966,63.2437,17200.0
2013-12-09 11:30:00,67.21,67.3,67.21,67.28,16000.0,63.2343,63.3189,63.2343,63.3001,16000.0
2013-12-09 12:00:00,67.28,67.29,67.11,67.15,31200.0,63.3001,63.3095,63.1402,63.1778,31200.0
2013-12-09 12:30:00,67.16,67.2,67.11,67.15,48100.0,63.1872,63.2249,63.1402,63.1778,48100.0
2013-12-09 13:00:00,67.16,67.24,67.13,67.22,20000.0,63.1872,63.2625,63.159,63.2437,20000.0
2013-12-09 13:30:00,67.21,67.24,67.17,67.18,40900.0,63.2343,63.2625,63.1966,63.206,40900.0
2013-12-09 14:00:00,67.18,67.24,67.12,67.17,36900.0,63.206,63.2625,63.1496,63.1966,36900.0
2013-12-09 14:30:00,67.17,67.25,67.04,67.06,43100.0,63.1966,63.2719,63.0743,63.0931,43100.0
2013-12-09 15:00:00,67.06,67.25,67.04,67.07,31700.0,63.0931,63.2719,63.0743,63.1025,31700.0
2013-12-09 15:30:00,67.07,67.19,67.05,67.12,82400.0,63.1025,63.2154,63.0837,63.1496,82400.0
2013-12-10 09:30:00,67.18,67.27,66.79,67.03,28800.0,63.206,63.2907,62.8391,63.0649,28800.0
2013-12-10 10:00:00,67.03,67.1,66.91,66.96,51000.0,63.0649,63.1308,62.952,62.9991,51000.0
2013-12-10 10:30:00,66.98,67.17,66.63,66.81,186900.0,63.0179,63.1966,62.6886,62.8579,186900.0
2013-12-10 11:00:00,66.8,67.0,66.78,66.9,35000.0,62.8485,63.0367,62.8297,62.9426,35000.0
2013-12-10 11:30:00,66.93,66.93,66.8,66.82,29400.0,62.9708,62.9708,62.8485,62.8673,29400.0
2013-12-10 12:00:00,66.84,66.92,66.7,66.9,22800.0,62.8862,62.9614,62.7544,62.9426,22800.0
2013-12-10 12:30:00,66.91,66.94,66.82,66.88,21800.0,62.952,62.9802,62.8673,62.9238,21800.0
2013-12-10 13:00:00,66.89,66.9,66.79,66.79,30000.0,62.9332,62.9426,62.8391,62.8391,30000.0
2013-12-10 13:30:00,66.8,66.86,66.72,66.73,21700.0,62.8485,62.905,62.7732,62.7827,21700.0
2013-12-10 14:00:00,66.73,66.81,66.64,66.65,35700.0,62.7827,62.8579,62.698,62.7074,35700.0
2013-12-10 14:30:00,66.65,66.77,66.63,66.74,42500.0,62.7074,62.8203,62.6886,62.7921,42500.0
2013-12-10 15:00:00,66.74,66.84,66.74,66.78,38000.0,62.7921,62.8862,62.7921,62.8297,38000.0
2013-12-10 15:30:00,66.78,66.79,66.62,66.67,121600.0,62.8297,62.8391,62.6792,62.7262,121600.0
2013-12-11 09:30:00,66.9,67.12,66.68,66.95,90900.0,62.9426,63.1496,62.7356,62.9896,90900.0
2013-12-11 10:00:00,66.99,67.37,66.87,66.91,95300.0,63.0273,63.3848,62.9144,62.952,95300.0
2013-12-11 10:30:00,66.91,67.0,66.85,66.97,40400.0,62.952,63.0367,62.8956,63.0085,40400.0
2013-12-11 11:00:00,66.97,67.02,66.84,66.88,51000.0,63.0085,63.0555,62.8862,62.9238,51000.0
2013-12-11 11:30:00,66.88,66.91,66.68,66.89,35200.0,62.9238,62.952,62.7356,62.9332,35200.0
2013-12-11 12:00:00,66.91,66.94,66.85,66.86,37600.0,62.952,62.9802,62.8956,62.905,37600.0
2013-12-11 12:30:00,66.86,66.92,66.84,66.86,45900.0,62.905,62.9614,62.8862,62.905,45900.0
2013-12-11 13:00:00,66.86,66.91,66.75,66.75,17600.0,62.905,62.952,62.8015,62.8015,17600.0
2013-12-11 13:30:00,66.75,66.99,66.75,66.95,24100.0,62.8015,63.0273,62.8015,62.9896,24100.0
2013-12-11 14:00:00,66.95,67.07,66.84,67.06,50900.0,62.9896,63.1025,62.8862,63.0931,50900.0
2013-12-11 14:30:00,67.07,67.18,66.99,67.09,38500.0,63.1025,63.206,63.0273,63.1214,38500.0
2013-12-11 15:00:00,67.1,67.22,66.98,67.0,113300.0,63.1308,63.2437,63.0179,63.0367,113300.0
2013-12-11 15:30:00,67.0,67.27,66.98,67.22,172500.0,63.0367,63.2907,63.0179,63.2437,172500.0
2013-12-12 09:30:00,67.31,67.6,67.27,67.56,71100.0,63.3283,63.6012,63.2907,63.5636,71100.0
2013-12-12 10:00:00,67.53,67.62,67.47,67.51,44700.0,63.5353,63.62,63.4789,63.5165,44700.0
2013-12-12 10:30:00,67.55,67.64,67.47,67.54,29800.0,63.5542,63.6388,63.4789,63.5447,29800.0
2013-12-12 11:00:00,67.51,67.59,67.47,67.49,21000.0,63.5165,63.5918,63.4789,63.4977,21000.0
2013-12-12 11:30:00,67.52,67.77,67.5,67.76,24900.0,63.5259,63.7611,63.5071,63.7517,24900.0
2013-12-12 12:00:00,67.74,67.87,67.73,67.85,59000.0,63.7329,63.8552,63.7235,63.8364,59000.0
2013-12-12 12:30:00,67.86,67.98,67.82,67.98,60600.0,63.8458,63.9587,63.8082,63.9587,60600.0
2013-12-12 13:00:00,67.98,68.15,67.96,68.11,41300.0,63.9587,64.1187,63.9399,64.081,41300.0
2013-12-12 13:30:00,68.1,68.13,68.03,68.09,32900.0,64.0716,64.0998,64.0058,64.0622,32900.0
2013-12-12 14:00:00,68.1,68.13,68.0,68.02,31200.0,64.0716,64.0998,63.9775,63.9963,31200.0
2013-12-12 14:30:00,68.03,68.1,67.98,68.06,40700.0,64.0058,64.0716,63.9587,64.034,40700.0
2013-12-12 15:00:00,68.05,68.19,68.05,68.15,48900.0,64.0246,64.1563,64.0246,64.1187,48900.0
2013-12-12 15:30:00,68.15,68.27,68.0,68.26,183400.0,64.1187,64.2316,63.9775,64.2222,183400.0
2013-12-13 09:30:00,68.27,68.68,68.07,68.41,101600.0,64.2316,64.6173,64.0434,64.3633,101600.0
2013-12-13 10:00:00,68.36,68.69,68.36,68.57,83400.0,64.3162,64.6267,64.3162,64.5138,83400.0
2013-12-13 10:30:00,68.59,68.68,68.44,68.57,37900.0,64.5326,64.6173,64.3915,64.5138,37900.0
2013-12-13 11:00:00,68.56,68.82,68.44,68.72,59700.0,64.5044,64.749,64.3915,64.6549,59700.0
2013-12-13 11:30:00,68.7,68.83,68.66,68.76,58800.0,64.6361,64.7584,64.5985,64.6926,58800.0
2013-12-13 12:00:00,68.76,69.02,68.73,68.93,73200.0,64.6926,64.9372,64.6644,64.8525,73200.0
2013-12-13 12:30:00,68.92,68.93,68.51,68.79,56200.0,64.8431,64.8525,64.4574,64.7208,56200.0
2013-12-13 13:00:00,68.81,69.03,68.66,68.68,50400.0,64.7396,64.9466,64.5985,64.6173,50400.0
2013-12-13 13:30:00,68.68,69.27,68.68,69.23,150300.0,64.6173,65.1724,64.6173,65.1348,150300.0
2013-12-13 14:00:00,69.23,69.28,68.85,69.25,209000.0,65.1348,65.1818,64.7773,65.1536,209000.0
2013-12-13 14:30:00,69.24,69.35,69.1,69.3,89100.0,65.1442,65.2477,65.0125,65.2006,89100.0
2013-12-13 15:00:00,69.31,69.43,69.21,69.41,78100.0,65.21,65.3229,65.116,65.3041,78100.0
2013-12-13 15:30:00,69.39,69.46,69.26,69.45,472900.0,65.2853,65.3512,65.163,65.3418,472900.0
2013-12-16 09:30:00,69.72,70.5,69.69,70.42,101000.0,65.5958,66.3296,65.5676,66.2544,101000.0
2013-12-16 10:00:00,70.37,70.61,70.37,70.49,52800.0,66.2073,66.4331,66.2073,66.3202,52800.0
2013-12-16 10:30:00,70.48,70.48,70.27,70.36,73000.0,66.3108,66.3108,66.1133,66.1979,73000.0
2013-12-16 11:00:00,70.36,70.69,70.36,70.49,71300.0,66.1979,66.5084,66.1979,66.3202,71300.0
2013-12-16 11:30:00,70.5,70.56,70.41,70.47,54500.0,66.3296,66.3861,66.245,66.3014,54500.0
2013-12-16 12:00:00,70.47,70.54,70.41,70.53,35000.0,66.3014,66.3673,66.245,66.3579,35000.0
2013-12-16 12:30:00,70.54,70.59,70.49,70.59,35600.0,66.3673,66.4143,66.3202,66.4143,35600.0
2013-12-16 13:00:00,70.6,70.67,70.49,70.58,51300.0,66.4237,66.4896,66.3202,66.4049,51300.0
2013-12-16 13:30:00,70.59,70.59,70.51,70.55,24500.0,66.4143,66.4143,66.3391,66.3767,24500.0
2013-12-16 14:00:00,70.55,70.73,70.52,70.73,30600.0,66.3767,66.546,66.3485,66.546,30600.0
2013-12-16 14:30:00,70.74,70.9,70.73,70.85,63600.0,66.5555,66.706,66.546,66.6589,63600.0
2013-12-16 15:00:00,70.84,70.84,70.58,70.79,75200.0,66.6495,66.6495,66.4049,66.6025,75200.0
2013-12-16 15:30:00,70.8,70.85,70.6,70.66,223300.0,66.6119,66.6589,66.4237,66.4802,223300.0
2013-12-17 09:30:00,70.62,71.25,70.55,71.14,59600.0,66.4425,67.0353,66.3767,66.9318,59600.0
2013-12-17 10:00:00,71.15,71.27,71.0,71.06,56100.0,66.9412,67.0541,66.8001,66.8565,56100.0
2013-12-17 10:30:00,71.06,71.35,71.01,71.2,73800.0,66.8565,67.1294,66.8095,66.9882,73800.0
2013-12-17 11:00:00,71.21,71.31,71.05,71.26,54100.0,66.9976,67.0917,66.8471,67.0447,54100.0
2013-12-17 11:30:00,71.26,71.29,71.21,71.24,37300.0,67.0447,67.0729,66.9976,67.0259,37300.0
2013-12-17 12:00:00,71.25,71.34,71.23,71.26,45000.0,67.0353,67.12,67.0165,67.0447,45000.0
2013-12-17 12:30:00,71.26,71.4,71.25,71.36,47700.0,67.0447,67.1764,67.0353,67.1388,47700.0
2013-12-17 13:00:00,71.35,71.58,71.34,71.52,37700.0,67.1294,67.3458,67.12,67.2893,37700.0
2013-12-17 13:30:00,71.52,71.53,71.37,71.5,27700.0,67.2893,67.2987,67.1482,67.2705,27700.0
2013-12-17 14:00:00,71.52,71.61,71.47,71.55,89600.0,67.2893,67.374,67.2423,67.3175,89600.0
2013-12-17 14:30:00,71.56,71.62,71.54,71.61,68500.0,67.3269,67.3834,67.3081,67.374,68500.0
2013-12-17 15:00:00,71.61,71.66,71.53,71.55,58800.0,67.374,67.421,67.2987,67.3175,58800.0
2013-12-17 15:30:00,71.55,71.71,71.51,71.62,197100.0,67.3175,67.4681,67.2799,67.3834,197100.0
2013-12-18 09:30:00,71.75,72.29,71.5,72.15,118300.0,67.5057,68.0138,67.2705,67.882,118300.0
2013-12-18 10:00:00,72.19,72.65,72.13,72.55,98100.0,67.9197,68.3525,67.8632,68.2584,98100.0
2013-12-18 10:30:00,72.53,72.53,72.27,72.29,64500.0,68.2396,68.2396,67.9949,68.0138,64500.0
2013-12-18 11:00:00,72.29,72.38,72.15,72.2,45500.0,68.0138,68.0984,67.882,67.9291,45500.0
2013-12-18 11:30:00,72.2,72.27,71.96,72.26,89100.0,67.9291,67.9949,67.7033,67.9855,89100.0
2013-12-18 12:00:00,72.25,72.39,72.2,72.35,26400.0,67.9761,68.1078,67.9291,68.0702,26400.0
2013-12-18 12:30:00,72.35,72.36,72.21,72.24,228400.0,68.0702,68.0796,67.9385,67.9667,228400.0
2013-12-18 13:00:00,72.26,72.37,72.24,72.33,54000.0,67.9855,68.089,67.9667,68.0514,54000.0
2013-12-18 13:30:00,72.33,72.42,72.24,72.31,38200.0,68.0514,68.1361,67.9667,68.0326,38200.0
2013-12-18 14:00:00,72.29,73.22,71.74,73.12,107000.0,68.0138,68.8887,67.4963,68.7947,107000.0
2013-12-18 14:30:00,73.12,73.62,73.11,73.57,77500.0,68.7947,69.2651,68.7853,69.218,77500.0
2013-12-18 15:00:00,73.54,73.91,73.46,73.83,98500.0,69.1898,69.5379,69.1146,69.4627,98500.0
2013-12-18 15:30:00,73.82,74.17,73.66,74.1,233800.0,69.4533,69.7826,69.3027,69.7167,233800.0
2013-12-19 09:30:00,73.81,74.31,72.88,72.97,73000.0,69.4438,69.9143,68.5689,68.6535,73000.0
2013-12-19 10:00:00,72.97,73.49,72.96,73.12,116200.0,68.6535,69.1428,68.6441,68.7947,116200.0
2013-12-19 10:30:00,73.09,73.29,73.01,73.01,113600.0,68.7664,68.9546,68.6912,68.6912,113600.0
2013-12-19 11:00:00,73.06,73.2,72.87,72.9,107400.0,68.7382,68.8699,68.5595,68.5877,107400.0
2013-12-19 11:30:00,72.95,73.04,72.72,72.72,51500.0,68.6347,68.7194,68.4183,68.4183,51500.0
2013-12-19 12:00:00,72.72,72.72,72.46,72.59,55100.0,68.4183,68.4183,68.1737,68.296,55100.0
2013-12-19 12:30:00,72.59,72.81,72.57,72.77,169800.0,68.296,68.503,68.2772,68.4654,169800.0
2013-12-19 13:00:00,72.78,72.95,72.72,72.92,58900.0,68.4748,68.6347,68.4183,68.6065,58900.0
2013-12-19 13:30:00,72.93,73.34,72.89,73.3,243500.0,68.6159,69.0017,68.5783,68.964,243500.0
2013-12-19 14:00:00,73.28,73.35,73.12,73.2,51800.0,68.9452,69.0111,68.7947,68.8699,51800.0
2013-12-19 14:30:00,73.18,73.25,73.15,73.23,75100.0,68.8511,68.917,68.8229,68.8982,75100.0
2013-12-19 15:00:00,73.22,73.62,73.22,73.54,86200.0,68.8887,69.2651,68.8887,69.1898,86200.0
2013-12-19 15:30:00,73.54,73.89,73.51,73.79,286200.0,69.1898,69.5191,69.1616,69.425,286200.0
2013-12-20 09:30:00,76.92,77.64,73.03,73.61,121100.0,72.3699,73.0473,68.71,69.2557,121100.0
2013-12-20 10:00:00,73.59,73.72,73.5,73.68,33600.0,69.2369,69.3592,69.1522,69.3215,33600.0
2013-12-20 10:30:00,73.66,73.7,73.5,73.51,32500.0,69.3027,69.3404,69.1522,69.1616,32500.0
2013-12-20 11:00:00,73.45,73.5,73.31,73.46,42400.0,69.1051,69.1522,68.9734,69.1146,42400.0
2013-12-20 11:30:00,73.46,73.64,73.45,73.54,39500.0,69.1146,69.2839,69.1051,69.1898,39500.0
2013-12-20 12:00:00,73.55,73.67,73.4,73.65,31500.0,69.1992,69.3121,69.0581,69.2933,31500.0
2013-12-20 12:30:00,73.66,73.83,73.65,73.76,16500.0,69.3027,69.4627,69.2933,69.3968,16500.0
2013-12-20 13:00:00,73.76,73.79,73.69,73.74,19500.0,69.3968,69.425,69.3309,69.378,19500.0
2013-12-20 13:30:00,73.74,73.82,73.56,73.68,51300.0,69.378,69.4533,69.2086,69.3215,51300.0
2013-12-20 14:00:00,73.68,73.99,73.67,73.8,40000.0,69.3215,69.6132,69.3121,69.4344,40000.0
2013-12-20 14:30:00,73.8,73.81,73.55,73.59,38200.0,69.4344,69.4438,69.1992,69.2369,38200.0
2013-12-20 15:00:00,73.57,73.67,73.5,73.51,66600.0,69.218,69.3121,69.1522,69.1616,66600.0
2013-12-20 15:30:00,73.51,73.84,73.44,73.77,275200.0,69.1616,69.4721,69.0957,69.4062,275200.0
2013-12-23 09:30:00,74.15,74.35,73.71,73.83,34800.0,69.7637,69.9519,69.3498,69.4627,34800.0
2013-12-23 10:00:00,73.8,74.14,73.78,74.06,35300.0,69.4344,69.7543,69.4156,69.6791,35300.0
2013-12-23 10:30:00,74.06,74.07,73.63,73.67,53900.0,69.6791,69.6885,69.2745,69.3121,53900.0
2013-12-23 11:00:00,73.68,73.78,73.56,73.65,42300.0,69.3215,69.4156,69.2086,69.2933,42300.0
2013-12-23 11:30:00,73.69,73.91,73.64,73.76,31100.0,69.3309,69.5379,69.2839,69.3968,31100.0
2013-12-23 12:00:00,73.76,73.78,73.62,73.76,20800.0,69.3968,69.4156,69.2651,69.3968,20800.0
2013-12-23 12:30:00,73.8,73.85,73.55,73.55,49100.0,69.4344,69.4815,69.1992,69.1992,49100.0
2013-12-23 13:00:00,73.58,73.68,73.53,73.58,26600.0,69.2275,69.3215,69.1804,69.2275,26600.0
2013-12-23 13:30:00,73.59,73.6,73.22,73.23,53200.0,69.2369,69.2463,68.8887,68.8982,53200.0
2013-12-23 14:00:00,73.25,73.28,73.14,73.18,63200.0,68.917,68.9452,68.8135,68.8511,63200.0
2013-12-23 14:30:00,73.22,73.4,73.12,73.37,63000.0,68.8887,69.0581,68.7947,69.0299,63000.0
2013-12-23 15:00:00,73.34,73.56,73.34,73.54,57800.0,69.0017,69.2086,69.0017,69.1898,57800.0
2013-12-23 15:30:00,73.55,73.69,73.49,73.6,185900.0,69.1992,69.3309,69.1428,69.2463,185900.0
2013-12-24 09:30:00,73.42,74.26,73.4,74.08,38700.0,69.0769,69.8672,69.0581,69.6979,38700.0
2013-12-24 10:00:00,74.08,74.4,74.08,74.36,18500.0,69.6979,69.9989,69.6979,69.9613,18500.0
2013-12-24 10:30:00,74.32,74.45,74.03,74.27,23700.0,69.9237,70.046,69.6508,69.8766,23700.0
2013-12-24 11:00:00,74.23,74.23,73.85,74.11,28100.0,69.839,69.839,69.4815,69.7261,28100.0
2013-12-24 11:30:00,74.07,74.16,73.86,73.98,29900.0,69.6885,69.7731,69.4909,69.6038,29900.0
2013-12-24 12:00:00,73.97,73.98,73.78,73.83,19100.0,69.5944,69.6038,69.4156,69.4627,19100.0
2013-12-24 12:30:00,73.83,74.11,73.81,74.03,48100.0,69.4627,69.7261,69.4438,69.6508,48100.0
2013-12-26 09:30:00,74.35,74.66,74.05,74.12,28700.0,69.9519,70.2436,69.6697,69.7355,28700.0
2013-12-26 10:00:00,74.2,74.37,74.18,74.3,20400.0,69.8108,69.9707,69.792,69.9049,20400.0
2013-12-26 10:30:00,74.29,74.36,74.02,74.16,20700.0,69.8955,69.9613,69.6414,69.7731,20700.0
2013-12-26 11:00:00,74.16,74.27,74.09,74.27,11300.0,69.7731,69.8766,69.7073,69.8766,11300.0
2013-12-26 11:30:00,74.28,74.36,74.14,74.34,21200.0,69.886,69.9613,69.7543,69.9425,21200.0
2013-12-26 12:00:00,74.35,74.39,74.26,74.37,12200.0,69.9519,69.9895,69.8672,69.9707,12200.0
2013-12-26 12:30:00,74.42,74.43,74.33,74.41,7400.0,70.0178,70.0272,69.9331,70.0084,7400.0
2013-12-26 13:00:00,74.42,74.48,74.36,74.48,10000.0,70.0178,70.0742,69.9613,70.0742,10000.0
2013-12-26 13:30:00,74.48,74.48,74.34,74.48,17000.0,70.0742,70.0742,69.9425,70.0742,17000.0
2013-12-26 14:00:00,74.48,74.48,74.25,74.29,21800.0,70.0742,70.0742,69.8578,69.8955,21800.0
2013-12-26 14:30:00,74.28,74.3,74.1,74.14,37700.0,69.886,69.9049,69.7167,69.7543,37700.0
2013-12-26 15:00:00,74.12,74.21,74.09,74.21,32400.0,69.7355,69.8202,69.7073,69.8202,32400.0
2013-12-26 15:30:00,74.23,74.23,74.05,74.07,79000.0,69.839,69.839,69.6697,69.6885,79000.0
2013-12-27 09:30:00,74.38,74.59,74.13,74.43,20200.0,69.9801,70.1777,69.7449,70.0272,20200.0
2013-12-27 10:00:00,74.37,74.65,74.28,74.31,16900.0,69.9707,70.2342,69.886,69.9143,16900.0
2013-12-27 10:30:00,74.35,74.39,74.17,74.37,15000.0,69.9519,69.9895,69.7826,69.9707,15000.0
2013-12-27 11:00:00,74.4,74.5,74.34,74.37,18500.0,69.9989,70.093,69.9425,69.9707,18500.0
2013-12-27 11:30:00,74.41,74.5,74.36,74.47,8200.0,70.0084,70.093,69.9613,70.0648,8200.0
2013-12-27 12:00:00,74.47,74.5,74.31,74.36,9500.0,70.0648,70.093,69.9143,69.9613,9500.0
2013-12-27 12:30:00,74.37,74.37,74.09,74.1,11900.0,69.9707,69.9707,69.7073,69.7167,11900.0
2013-12-27 13:00:00,74.09,74.17,74.01,74.02,19500.0,69.7073,69.7826,69.632,69.6414,19500.0
2013-12-27 13:30:00,74.04,74.08,73.95,74.07,15100.0,69.6602,69.6979,69.5756,69.6885,15100.0
2013-12-27 14:00:00,74.06,74.15,74.03,74.15,16200.0,69.6791,69.7637,69.6508,69.7637,16200.0
2013-12-27 14:30:00,74.15,74.19,74.07,74.14,20600.0,69.7637,69.8014,69.6885,69.7543,20600.0
2013-12-27 15:00:00,74.14,74.2,74.11,74.19,19700.0,69.7543,69.8108,69.7261,69.8014,19700.0
2013-12-27 15:30:00,74.18,74.26,74.14,74.15,65700.0,69.792,69.8672,69.7543,69.7637,65700.0
2013-12-30 09:30:00,74.13,74.29,73.72,73.72,30400.0,69.7449,69.8955,69.3592,69.3592,30400.0
2013-12-30 10:00:00,73.71,73.91,73.7,73.79,22100.0,69.3498,69.5379,69.3404,69.425,22100.0
2013-12-30 10:30:00,73.83,73.88,73.66,73.82,28000.0,69.4627,69.5097,69.3027,69.4533,28000.0
2013-12-30 11:00:00,73.77,73.84,73.67,73.68,23600.0,69.4062,69.4721,69.3121,69.3215,23600.0
2013-12-30 11:30:00,73.69,73.75,73.66,73.74,75200.0,69.3309,69.3874,69.3027,69.378,75200.0
2013-12-30 12:00:00,73.75,73.76,73.69,73.74,22800.0,69.3874,69.3968,69.3309,69.378,22800.0
2013-12-30 12:30:00,73.72,73.78,73.72,73.75,19000.0,69.3592,69.4156,69.3592,69.3874,19000.0
2013-12-30 13:00:00,73.74,73.88,73.73,73.88,17000.0,69.378,69.5097,69.3686,69.5097,17000.0
2013-12-30 13:30:00,73.89,73.98,73.88,73.88,29000.0,69.5191,69.6038,69.5097,69.5097,29000.0
2013-12-30 14:00:00,73.88,74.0,73.83,73.99,31400.0,69.5097,69.6226,69.4627,69.6132,31400.0
2013-12-30 14:30:00,73.97,74.1,73.97,74.06,28800.0,69.5944,69.7167,69.5944,69.6791,28800.0
2013-12-30 15:00:00,74.08,74.26,74.08,74.16,38500.0,69.6979,69.8672,69.6979,69.7731,38500.0
2013-12-30 15:30:00,74.17,74.25,74.11,74.16,88400.0,69.7826,69.8578,69.7261,69.7731,88400.0
2013-12-31 09:30:00,74.23,74.52,73.92,74.17,20600.0,69.839,70.1118,69.5473,69.7826,20600.0
2013-12-31 10:00:00,74.22,74.33,73.95,73.99,16700.0,69.8296,69.9331,69.5756,69.6132,16700.0
2013-12-31 10:30:00,74.01,74.14,73.99,74.1,13500.0,69.632,69.7543,69.6132,69.7167,13500.0
2013-12-31 11:00:00,74.12,74.26,74.12,74.19,23400.0,69.7355,69.8672,69.7355,69.8014,23400.0
2013-12-31 11:30:00,74.18,74.37,74.14,74.18,36600.0,69.792,69.9707,69.7543,69.792,36600.0
2013-12-31 12:00:00,74.22,74.33,74.17,74.26,10900.0,69.8296,69.9331,69.7826,69.8672,10900.0
2013-12-31 12:30:00,74.25,74.32,74.21,74.24,14000.0,69.8578,69.9237,69.8202,69.8484,14000.0
2013-12-31 13:00:00,74.26,74.32,74.2,74.21,9500.0,69.8672,69.9237,69.8108,69.8202,9500.0
2013-12-31 13:30:00,74.22,74.22,74.06,74.06,13200.0,69.8296,69.8296,69.6791,69.6791,13200.0
2013-12-31 14:00:00,74.07,74.09,73.93,73.93,24800.0,69.6885,69.7073,69.5568,69.5568,24800.0
2013-12-31 14:30:00,73.93,73.95,73.83,73.88,19700.0,69.5568,69.5756,69.4627,69.5097,19700.0
2013-12-31 15:00:00,73.88,74.01,73.85,73.99,35400.0,69.5097,69.632,69.4815,69.6132,35400.0
2013-12-31 15:30:00,74.0,74.35,74.0,74.27,80900.0,69.6226,69.9519,69.6226,69.8766,80900.0
2014-01-02 09:30:00,73.99,74.21,73.08,73.66,50000.0,69.6132,69.8202,68.757,69.3027,50000.0
2014-01-02 10:00:00,73.66,73.7,73.31,73.6,27800.0,69.3027,69.3404,68.9734,69.2463,27800.0
2014-01-02 10:30:00,73.66,73.82,73.51,73.74,23600.0,69.3027,69.4533,69.1616,69.378,23600.0
2014-01-02 11:00:00,73.74,73.74,73.58,73.59,38000.0,69.378,69.378,69.2275,69.2369,38000.0
2014-01-02 11:30:00,73.6,73.62,72.9,72.9,53900.0,69.2463,69.2651,68.5877,68.5877,53900.0
2014-01-02 12:00:00,72.93,73.14,72.92,72.98,16900.0,68.6159,68.8135,68.6065,68.6629,16900.0
2014-01-02 12:30:00,72.99,73.05,72.85,73.04,32600.0,68.6724,68.7288,68.5406,68.7194,32600.0
2014-01-02 13:00:00,73.04,73.08,72.93,73.05,19600.0,68.7194,68.757,68.6159,68.7288,19600.0
2014-01-02 13:30:00,73.05,73.05,72.85,72.96,25700.0,68.7288,68.7288,68.5406,68.6441,25700.0
2014-01-02 14:00:00,72.99,73.16,72.86,72.94,34000.0,68.6724,68.8323,68.55,68.6253,34000.0
2014-01-02 14:30:00,72.94,73.1,72.91,72.93,32700.0,68.6253,68.7758,68.5971,68.6159,32700.0
2014-01-02 15:00:00,72.88,73.02,72.88,72.97,50400.0,68.5689,68.7006,68.5689,68.6535,50400.0
2014-01-02 15:30:00,72.97,73.3,72.89,73.25,97000.0,68.6535,68.964,68.5783,68.917,97000.0
2014-01-03 09:30:00,73.43,73.88,73.05,73.7,24000.0,69.0863,69.5097,68.7288,69.3404,24000.0
2014-01-03 10:00:00,73.73,74.01,73.64,73.9,25200.0,69.3686,69.632,69.2839,69.5285,25200.0
2014-01-03 10:30:00,73.84,73.98,73.59,73.72,31500.0,69.4721,69.6038,69.2369,69.3592,31500.0
2014-01-03 11:00:00,73.72,73.79,73.64,73.7,30800.0,69.3592,69.425,69.2839,69.3404,30800.0
2014-01-03 11:30:00,73.71,73.75,73.4,73.41,14700.0,69.3498,69.3874,69.0581,69.0675,14700.0
2014-01-03 12:00:00,73.39,73.66,73.37,73.65,18400.0,69.0487,69.3027,69.0299,69.2933,18400.0
2014-01-03 12:30:00,73.63,73.72,73.6,73.64,13300.0,69.2745,69.3592,69.2463,69.2839,13300.0
2014-01-03 13:00:00,73.59,73.76,73.59,73.75,10900.0,69.2369,69.3968,69.2369,69.3874,10900.0
2014-01-03 13:30:00,73.74,73.78,73.67,73.72,26100.0,69.378,69.4156,69.3121,69.3592,26100.0
2014-01-03 14:00:00,73.73,73.73,73.55,73.57,35600.0,69.3686,69.3686,69.1992,69.218,35600.0
2014-01-03 14:30:00,73.57,73.72,73.57,73.71,21100.0,69.218,69.3592,69.218,69.3498,21100.0
2014-01-03 15:00:00,73.72,73.89,73.69,73.86,35100.0,69.3592,69.5191,69.3309,69.4909,35100.0
2014-01-03 15:30:00,73.86,73.92,73.68,73.75,79500.0,69.4909,69.5473,69.3215,69.3874,79500.0
2014-01-06 09:30:00,74.0,74.05,73.58,73.74,14900.0,69.6226,69.6697,69.2275,69.378,14900.0
2014-01-06 10:00:00,73.74,73.86,73.48,73.66,15600.0,69.378,69.4909,69.1334,69.3027,15600.0
2014-01-06 10:30:00,73.7,73.84,73.39,73.51,14800.0,69.3404,69.4721,69.0487,69.1616,14800.0
2014-01-06 11:00:00,73.5,73.5,73.09,73.16,11400.0,69.1522,69.1522,68.7664,68.8323,11400.0
2014-01-06 11:30:00,73.19,73.21,72.94,73.0,19900.0,68.8605,68.8793,68.6253,68.6818,19900.0
2014-01-06 12:00:00,73.0,73.02,72.94,72.94,11300.0,68.6818,68.7006,68.6253,68.6253,11300.0
2014-01-06 12:30:00,72.94,72.94,72.7,72.83,24300.0,68.6253,68.6253,68.3995,68.5218,24300.0
2014-01-06 13:00:00,72.82,72.87,72.74,72.77,7800.0,68.5124,68.5595,68.4371,68.4654,7800.0
2014-01-06 13:30:00,72.78,73.02,72.76,72.97,17300.0,68.4748,68.7006,68.456,68.6535,17300.0
2014-01-06 14:00:00,72.98,73.11,72.94,73.05,23300.0,68.6629,68.7853,68.6253,68.7288,23300.0
2014-01-06 14:30:00,73.05,73.24,73.03,73.24,17300.0,68.7288,68.9076,68.71,68.9076,17300.0
2014-01-06 15:00:00,73.25,73.26,73.11,73.19,24500.0,68.917,68.9264,68.7853,68.8605,24500.0
2014-01-06 15:30:00,73.17,73.19,72.85,72.89,58400.0,68.8417,68.8605,68.5406,68.5783,58400.0
2014-01-07 09:30:00,73.28,73.58,72.51,73.42,15800.0,68.9452,69.2275,68.2207,69.0769,15800.0
2014-01-07 10:00:00,73.5,73.6,73.15,73.2,20600.0,69.1522,69.2463,68.8229,68.8699,20600.0
2014-01-07 10:30:00,73.24,73.34,73.2,73.23,16100.0,68.9076,69.0017,68.8699,68.8982,16100.0
2014-01-07 11:00:00,73.23,73.29,73.13,73.15,10800.0,68.8982,68.9546,68.8041,68.8229,10800.0
2014-01-07 11:30:00,73.14,73.23,73.1,73.12,11500.0,68.8135,68.8982,68.7758,68.7947,11500.0
2014-01-07 12:00:00,73.11,73.12,73.01,73.03,15700.0,68.7853,68.7947,68.6912,68.71,15700.0
2014-01-07 12:30:00,73.04,73.21,72.98,73.18,7100.0,68.7194,68.8793,68.6629,68.8511,7100.0
2014-01-07 13:00:00,73.21,73.24,73.19,73.19,5000.0,68.8793,68.9076,68.8605,68.8605,5000.0
2014-01-07 13:30:00,73.2,73.21,72.92,72.96,10700.0,68.8699,68.8793,68.6065,68.6441,10700.0
2014-01-07 14:00:00,72.95,73.02,72.75,72.97,17100.0,68.6347,68.7006,68.4466,68.6535,17100.0
2014-01-07 14:30:00,72.99,73.16,72.99,73.13,12000.0,68.6724,68.8323,68.6724,68.8041,12000.0
2014-01-07 15:00:00,73.13,73.3,73.11,73.3,14700.0,68.8041,68.964,68.7853,68.964,14700.0
2014-01-07 15:30:00,73.3,73.34,73.14,73.14,77500.0,68.964,69.0017,68.8135,68.8135,77500.0
2014-01-08 09:30:00,73.12,73.55,72.25,72.59,35600.0,68.7947,69.1992,67.9761,68.296,35600.0
2014-01-08 10:00:00,72.59,73.0,72.56,72.83,18500.0,68.296,68.6818,68.2678,68.5218,18500.0
2014-01-08 10:30:00,72.84,72.92,72.64,72.69,16500.0,68.5312,68.6065,68.3431,68.3901,16500.0
2014-01-08 11:00:00,72.69,72.7,72.42,72.5,24700.0,68.3901,68.3995,68.1361,68.2113,24700.0
2014-01-08 11:30:00,72.5,73.0,72.49,72.99,24200.0,68.2113,68.6818,68.2019,68.6724,24200.0
2014-01-08 12:00:00,73.01,73.09,72.82,72.82,14600.0,68.6912,68.7664,68.5124,68.5124,14600.0
2014-01-08 12:30:00,72.85,72.9,72.73,72.85,12500.0,68.5406,68.5877,68.4277,68.5406,12500.0
2014-01-08 13:00:00,72.84,72.91,72.79,72.88,15100.0,68.5312,68.5971,68.4842,68.5689,15100.0
2014-01-08 13:30:00,72.87,72.97,72.83,72.84,16100.0,68.5595,68.6535,68.5218,68.5312,16100.0
2014-01-08 14:00:00,72.83,72.98,72.76,72.91,41500.0,68.5218,68.6629,68.456,68.5971,41500.0
2014-01-08 14:30:00,72.89,72.94,72.84,72.9,24000.0,68.5783,68.6253,68.5312,68.5877,24000.0
2014-01-08 15:00:00,72.9,72.91,72.74,72.75,23700.0,68.5877,68.5971,68.4371,68.4466,23700.0
2014-01-08 15:30:00,72.74,72.9,72.73,72.85,73400.0,68.4371,68.5877,68.4277,68.5406,73400.0
2014-01-09 09:30:00,72.88,73.14,72.63,73.0,27200.0,68.5689,68.8135,68.3337,68.6818,27200.0
2014-01-09 10:00:00,72.97,73.06,72.77,73.01,17400.0,68.6535,68.7382,68.4654,68.6912,17400.0
2014-01-09 10:30:00,73.02,73.07,72.75,72.81,23500.0,68.7006,68.7476,68.4466,68.503,23500.0
2014-01-09 11:00:00,72.81,72.81,72.6,72.66,16600.0,68.503,68.503,68.3054,68.3619,16600.0
2014-01-09 11:30:00,72.68,72.94,72.63,72.9,18400.0,68.3807,68.6253,68.3337,68.5877,18400.0
2014-01-09 12:00:00,72.94,73.12,72.89,73.12,7700.0,68.6253,68.7947,68.5783,68.7947,7700.0
2014-01-09 12:30:00,73.15,73.34,73.15,73.34,9500.0,68.8229,69.0017,68.8229,69.0017,9500.0
2014-01-09 13:00:00,73.37,73.41,73.24,73.41,11400.0,69.0299,69.0675,68.9076,69.0675,11400.0
2014-01-09 13:30:00,73.42,73.46,73.2,73.22,8900.0,69.0769,69.1146,68.8699,68.8887,8900.0
2014-01-09 14:00:00,73.2,73.21,73.03,73.13,22200.0,68.8699,68.8793,68.71,68.8041,22200.0
2014-01-09 14:30:00,73.13,73.38,73.11,73.23,20900.0,68.8041,69.0393,68.7853,68.8982,20900.0
2014-01-09 15:00:00,73.26,73.34,73.2,73.27,38800.0,68.9264,69.0017,68.8699,68.9358,38800.0
2014-01-09 15:30:00,73.27,73.32,73.14,73.3,71100.0,68.9358,68.9828,68.8135,68.964,71100.0
2014-01-10 09:30:00,73.38,73.71,73.36,73.47,21700.0,69.0393,69.3498,69.0205,69.124,21700.0
2014-01-10 10:00:00,73.47,73.56,73.23,73.42,21700.0,69.124,69.2086,68.8982,69.0769,21700.0
2014-01-10 10:30:00,73.38,73.56,73.3,73.48,12000.0,69.0393,69.2086,68.964,69.1334,12000.0
2014-01-10 11:00:00,73.5,73.57,73.26,73.27,13500.0,69.1522,69.218,68.9264,68.9358,13500.0
2014-01-10 11:30:00,73.27,73.39,73.17,73.23,13600.0,68.9358,69.0487,68.8417,68.8982,13600.0
2014-01-10 12:00:00,73.23,73.49,73.2,73.42,13800.0,68.8982,69.1428,68.8699,69.0769,13800.0
2014-01-10 12:30:00,73.44,73.65,73.42,73.45,13200.0,69.0957,69.2933,69.0769,69.1051,13200.0
2014-01-10 13:00:00,73.42,73.61,73.39,73.6,8200.0,69.0769,69.2557,69.0487,69.2463,8200.0
2014-01-10 13:30:00,73.61,73.69,73.48,73.52,12700.0,69.2557,69.3309,69.1334,69.171,12700.0
2014-01-10 14:00:00,73.5,73.53,73.34,73.34,13000.0,69.1522,69.1804,69.0017,69.0017,13000.0
2014-01-10 14:30:00,73.34,73.51,73.34,73.38,11800.0,69.0017,69.1616,69.0017,69.0393,11800.0
2014-01-10 15:00:00,73.42,73.67,73.42,73.6,17000.0,69.0769,69.3121,69.0769,69.2463,17000.0
2014-01-10 15:30:00,73.62,73.69,73.54,73.69,58100.0,69.2651,69.3309,69.1898,69.3309,58100.0
2014-01-13 09:30:00,73.49,73.53,73.07,73.34,16900.0,69.1428,69.1804,68.7476,69.0017,16900.0
2014-01-13 10:00:00,73.35,73.59,73.35,73.59,15200.0,69.0111,69.2369,69.0111,69.2369,15200.0
2014-01-13 10:30:00,73.58,73.69,73.49,73.49,10000.0,69.2275,69.3309,69.1428,69.1428,10000.0
2014-01-13 11:00:00,73.54,73.59,73.35,73.57,19300.0,69.1898,69.2369,69.0111,69.218,19300.0
2014-01-13 11:30:00,73.58,73.69,73.53,73.54,7900.0,69.2275,69.3309,69.1804,69.1898,7900.0
2014-01-13 12:00:00,73.59,73.59,73.35,73.36,13900.0,69.2369,69.2369,69.0111,69.0205,13900.0
2014-01-13 12:30:00,73.33,73.45,73.3,73.31,10600.0,68.9922,69.1051,68.964,68.9734,10600.0
2014-01-13 13:00:00,73.3,73.36,73.13,73.24,9000.0,68.964,69.0205,68.8041,68.9076,9000.0
2014-01-13 13:30:00,73.21,73.27,73.07,73.11,10800.0,68.8793,68.9358,68.7476,68.7853,10800.0
2014-01-13 14:00:00,73.1,73.14,72.73,72.73,20200.0,68.7758,68.8135,68.4277,68.4277,20200.0
2014-01-13 14:30:00,72.76,72.87,72.68,72.84,19600.0,68.456,68.5595,68.3807,68.5312,19600.0
2014-01-13 15:00:00,72.83,72.83,72.6,72.72,32300.0,68.5218,68.5218,68.3054,68.4183,32300.0
2014-01-13 15:30:00,72.71,72.71,72.45,72.7,56400.0,68.4089,68.4089,68.1643,68.3995,56400.0
2014-01-14 09:30:00,72.98,73.22,72.36,72.51,25500.0,68.6629,68.8887,68.0796,68.2207,25500.0
2014-01-14 10:00:00,72.56,72.75,72.5,72.54,25700.0,68.2678,68.4466,68.2113,68.249,25700.0
2014-01-14 10:30:00,72.6,72.64,72.45,72.55,35300.0,68.3054,68.3431,68.1643,68.2584,35300.0
2014-01-14 11:00:00,72.55,72.64,72.41,72.55,46300.0,68.2584,68.3431,68.1267,68.2584,46300.0
2014-01-14 11:30:00,72.55,72.6,72.51,72.57,15400.0,68.2584,68.3054,68.2207,68.2772,15400.0
2014-01-14 12:00:00,72.57,72.66,72.53,72.64,22900.0,68.2772,68.3619,68.2396,68.3431,22900.0
2014-01-14 12:30:00,72.65,72.68,72.58,72.6,23800.0,68.3525,68.3807,68.2866,68.3054,23800.0
2014-01-14 13:00:00,72.6,72.69,72.57,72.63,18900.0,68.3054,68.3901,68.2772,68.3337,18900.0
2014-01-14 13:30:00,72.64,72.75,72.61,72.74,14500.0,68.3431,68.4466,68.3148,68.4371,14500.0
2014-01-14 14:00:00,72.74,72.77,72.69,72.76,29500.0,68.4371,68.4654,68.3901,68.456,29500.0
2014-01-14 14:30:00,72.79,73.11,72.77,73.11,16400.0,68.4842,68.7853,68.4654,68.7853,16400.0
2014-01-14 15:00:00,73.11,73.37,73.07,73.36,17600.0,68.7853,69.0299,68.7476,69.0205,17600.0
2014-01-14 15:30:00,73.36,73.44,73.08,73.12,86900.0,69.0205,69.0957,68.757,68.7947,86900.0
2014-01-15 09:30:00,73.55,74.11,73.34,74.11,42700.0,69.1992,69.7261,69.0017,69.7261,42700.0
2014-01-15 10:00:00,74.07,74.27,73.88,73.94,65100.0,69.6885,69.8766,69.5097,69.5662,65100.0
2014-01-15 10:30:00,73.95,74.06,73.74,73.96,39600.0,69.5756,69.6791,69.378,69.585,39600.0
2014-01-15 11:00:00,73.95,74.08,73.84,73.84,33500.0,69.5756,69.6979,69.4721,69.4721,33500.0
2014-01-15 11:30:00,73.84,74.12,73.84,74.08,22500.0,69.4721,69.7355,69.4721,69.6979,22500.0
2014-01-15 12:00:00,74.11,74.15,74.02,74.15,21200.0,69.7261,69.7637,69.6414,69.7637,21200.0
2014-01-15 12:30:00,74.17,74.49,74.09,74.41,35300.0,69.7826,70.0836,69.7073,70.0084,35300.0
2014-01-15 13:00:00,74.38,74.64,74.38,74.52,19600.0,69.9801,70.2248,69.9801,70.1118,19600.0
2014-01-15 13:30:00,74.53,74.92,74.53,74.84,47200.0,70.1213,70.4882,70.1213,70.4129,47200.0
2014-01-15 14:00:00,74.86,75.38,74.86,75.23,54300.0,70.4317,70.921,70.4317,70.7798,54300.0
2014-01-15 14:30:00,75.23,75.29,75.18,75.22,26900.0,70.7798,70.8363,70.7328,70.7704,26900.0
2014-01-15 15:00:00,75.22,75.25,74.98,75.06,40600.0,70.7704,70.7987,70.5446,70.6199,40600.0
2014-01-15 15:30:00,75.06,75.2,74.97,75.18,114100.0,70.6199,70.7516,70.5352,70.7328,114100.0
2014-01-16 09:30:00,74.89,75.59,74.7,75.45,32700.0,70.46,71.1186,70.2812,70.9868,32700.0
2014-01-16 10:00:00,75.4,75.73,75.21,75.51,23800.0,70.9398,71.2503,70.761,71.0433,23800.0
2014-01-16 10:30:00,75.5,75.72,75.4,75.54,28200.0,71.0339,71.2409,70.9398,71.0715,28200.0
2014-01-16 11:00:00,75.52,75.59,75.4,75.57,34200.0,71.0527,71.1186,70.9398,71.0997,34200.0
2014-01-16 11:30:00,75.57,75.59,75.46,75.53,19600.0,71.0997,71.1186,70.9962,71.0621,19600.0
2014-01-16 12:00:00,75.5,75.67,75.36,75.59,22300.0,71.0339,71.1938,70.9022,71.1186,22300.0
2014-01-16 12:30:00,75.56,75.81,75.49,75.72,21400.0,71.0903,71.3255,71.0245,71.2409,21400.0
2014-01-16 13:00:00,75.71,75.75,75.6,75.68,13300.0,71.2315,71.2691,71.128,71.2032,13300.0
2014-01-16 13:30:00,75.69,75.69,75.47,75.48,11800.0,71.2126,71.2126,71.0057,71.0151,11800.0
2014-01-16 14:00:00,75.48,75.61,75.41,75.51,22500.0,71.0151,71.1374,70.9492,71.0433,22500.0
2014-01-16 14:30:00,75.48,75.53,75.4,75.43,10900.0,71.0151,71.0621,70.9398,70.968,10900.0
2014-01-16 15:00:00,75.44,75.5,75.29,75.29,18600.0,70.9774,71.0339,70.8363,70.8363,18600.0
2014-01-16 15:30:00,75.32,75.4,75.15,75.37,59200.0,70.8645,70.9398,70.7046,70.9116,59200.0
2014-01-17 09:30:00,75.48,75.77,75.05,75.46,28000.0,71.0151,71.2879,70.6105,70.9962,28000.0
2014-01-17 10:00:00,75.46,75.53,75.15,75.16,24700.0,70.9962,71.0621,70.7046,70.714,24700.0
2014-01-17 10:30:00,75.19,75.2,75.04,75.09,22600.0,70.7422,70.7516,70.6011,70.6481,22600.0
2014-01-17 11:00:00,75.08,75.19,74.99,75.01,25900.0,70.6387,70.7422,70.554,70.5729,25900.0
2014-01-17 11:30:00,75.02,75.1,74.89,74.93,9000.0,70.5823,70.6575,70.46,70.4976,9000.0
2014-01-17 12:00:00,74.94,75.09,74.89,74.99,12300.0,70.507,70.6481,70.46,70.554,12300.0
2014-01-17 12:30:00,75.02,75.17,75.02,75.06,10300.0,70.5823,70.7234,70.5823,70.6199,10300.0
2014-01-17 13:00:00,75.06,75.09,74.89,75.0,14200.0,70.6199,70.6481,70.46,70.5635,14200.0
2014-01-17 13:30:00,75.0,75.03,74.91,74.95,11700.0,70.5635,70.5917,70.4788,70.5164,11700.0
2014-01-17 14:00:00,74.99,74.99,74.84,74.85,12200.0,70.554,70.554,70.4129,70.4223,12200.0
2014-01-17 14:30:00,74.85,74.89,74.77,74.77,21000.0,70.4223,70.46,70.3471,70.3471,21000.0
2014-01-17 15:00:00,74.76,74.86,74.51,74.73,35800.0,70.3377,70.4317,70.1024,70.3094,35800.0
2014-01-17 15:30:00,74.72,74.97,74.6,74.9,144400.0,70.3,70.5352,70.1871,70.4694,144400.0
2014-01-21 09:30:00,75.49,76.07,75.43,75.43,46400.0,71.0245,71.5702,70.968,70.968,46400.0
2014-01-21 10:00:00,75.49,75.5,75.28,75.3,21000.0,71.0245,71.0339,70.8269,70.8457,21000.0
2014-01-21 10:30:00,75.28,75.31,75.22,75.28,22900.0,70.8269,70.8551,70.7704,70.8269,22900.0
2014-01-21 11:00:00,75.28,75.3,73.59,75.05,74800.0,70.8269,70.8457,69.2369,70.6105,74800.0
2014-01-21 11:30:00,75.03,75.09,74.97,75.01,16100.0,70.5917,70.6481,70.5352,70.5729,16100.0
2014-01-21 12:00:00,75.03,75.22,74.94,75.13,19500.0,70.5917,70.7704,70.507,70.6858,19500.0
2014-01-21 12:30:00,75.09,75.25,75.01,75.08,11400.0,70.6481,70.7987,70.5729,70.6387,11400.0
2014-01-21 13:00:00,75.1,75.11,74.92,75.05,60400.0,70.6575,70.6669,70.4882,70.6105,60400.0
2014-01-21 13:30:00,75.05,75.34,75.05,75.29,11100.0,70.6105,70.8833,70.6105,70.8363,11100.0
2014-01-21 14:00:00,75.3,75.41,75.29,75.33,15900.0,70.8457,70.9492,70.8363,70.8739,15900.0
2014-01-21 14:30:00,75.33,75.43,75.25,75.32,12000.0,70.8739,70.968,70.7987,70.8645,12000.0
2014-01-21 15:00:00,75.32,75.41,75.26,75.31,16100.0,70.8645,70.9492,70.8081,70.8551,16100.0
2014-01-21 15:30:00,75.3,75.65,75.28,75.61,79100.0,70.8457,71.175,70.8269,71.1374,79100.0
2014-01-22 09:30:00,75.64,75.76,75.32,75.34,10000.0,71.1656,71.2785,70.8645,70.8833,10000.0
2014-01-22 10:00:00,75.31,75.4,75.11,75.32,25200.0,70.8551,70.9398,70.6669,70.8645,25200.0
2014-01-22 10:30:00,75.32,75.32,74.71,75.1,86700.0,70.8645,70.8645,70.2906,70.6575,86700.0
2014-01-22 11:00:00,75.1,75.32,74.99,75.26,24500.0,70.6575,70.8645,70.554,70.8081,24500.0
2014-01-22 11:30:00,75.29,75.5,75.28,75.31,63400.0,70.8363,71.0339,70.8269,70.8551,63400.0
2014-01-22 12:00:00,75.35,75.54,75.32,75.4,10000.0,70.8928,71.0715,70.8645,70.9398,10000.0
2014-01-22 12:30:00,75.4,75.47,75.36,75.42,7700.0,70.9398,71.0057,70.9022,70.9586,7700.0
2014-01-22 13:00:00,75.42,75.6,75.35,75.53,9400.0,70.9586,71.128,70.8928,71.0621,9400.0
2014-01-22 13:30:00,75.52,75.52,75.36,75.44,13800.0,71.0527,71.0527,70.9022,70.9774,13800.0
2014-01-22 14:00:00,75.45,75.77,75.41,75.77,73900.0,70.9868,71.2879,70.9492,71.2879,73900.0
2014-01-22 14:30:00,75.76,75.83,75.64,75.73,14700.0,71.2785,71.3444,71.1656,71.2503,14700.0
2014-01-22 15:00:00,75.71,76.05,75.64,76.05,23400.0,71.2315,71.5513,71.1656,71.5513,23400.0
2014-01-22 15:30:00,76.04,76.22,75.96,75.97,127200.0,71.5419,71.7113,71.4667,71.4761,127200.0
2014-01-23 09:30:00,75.62,76.14,75.62,75.82,36600.0,71.1468,71.636,71.1468,71.3349,36600.0
2014-01-23 10:00:00,75.86,76.66,75.84,76.46,113400.0,71.3726,72.1253,71.3538,71.9371,113400.0
2014-01-23 10:30:00,76.46,76.61,76.32,76.52,63200.0,71.9371,72.0782,71.8054,71.9935,63200.0
2014-01-23 11:00:00,76.52,76.61,76.45,76.54,44700.0,71.9935,72.0782,71.9277,72.0124,44700.0
2014-01-23 11:30:00,76.52,77.08,76.52,76.76,151900.0,71.9935,72.5204,71.9935,72.2193,151900.0
2014-01-23 12:00:00,76.77,76.77,76.27,76.3,48400.0,72.2288,72.2288,71.7583,71.7866,48400.0
2014-01-23 12:30:00,76.28,76.46,76.12,76.36,20800.0,71.7677,71.9371,71.6172,71.843,20800.0
2014-01-23 13:00:00,76.38,76.6,76.16,76.49,95700.0,71.8618,72.0688,71.6548,71.9653,95700.0
2014-01-23 13:30:00,76.48,76.48,76.14,76.24,34600.0,71.9559,71.9559,71.636,71.7301,34600.0
2014-01-23 14:00:00,76.23,76.36,76.17,76.24,21500.0,71.7207,71.843,71.6642,71.7301,21500.0
2014-01-23 14:30:00,76.2,76.37,76.2,76.37,13600.0,71.6925,71.8524,71.6925,71.8524,13600.0
2014-01-23 15:00:00,76.37,77.12,76.34,76.43,184100.0,71.8524,72.558,71.8242,71.9089,184100.0
2014-01-23 15:30:00,76.41,76.54,76.29,76.42,68200.0,71.89,72.0124,71.7771,71.8995,68200.0
2014-01-24 09:30:00,75.57,75.57,74.34,74.82,104100.0,71.0997,71.0997,69.9425,70.3941,104100.0
2014-01-24 10:00:00,74.91,75.09,74.38,74.67,79100.0,70.4788,70.6481,69.9801,70.253,79100.0
2014-01-24 10:30:00,74.68,74.68,73.77,74.0,81700.0,70.2624,70.2624,69.4062,69.6226,81700.0
2014-01-24 11:00:00,74.07,74.14,73.61,73.74,41000.0,69.6885,69.7543,69.2557,69.378,41000.0
2014-01-24 11:30:00,73.73,74.04,73.57,74.03,57900.0,69.3686,69.6602,69.218,69.6508,57900.0
2014-01-24 12:00:00,74.01,74.01,73.53,73.81,63600.0,69.632,69.632,69.1804,69.4438,63600.0
2014-01-24 12:30:00,73.84,74.01,73.62,73.65,86500.0,69.4721,69.632,69.2651,69.2933,86500.0
2014-01-24 13:00:00,73.68,73.94,73.64,73.74,40800.0,69.3215,69.5662,69.2839,69.378,40800.0
2014-01-24 13:30:00,73.72,73.78,73.54,73.58,48600.0,69.3592,69.4156,69.1898,69.2275,48600.0
2014-01-24 14:00:00,73.56,73.71,73.5,73.5,64900.0,69.2086,69.3498,69.1522,69.1522,64900.0
2014-01-24 14:30:00,73.5,73.65,73.4,73.41,40100.0,69.1522,69.2933,69.0581,69.0675,40100.0
2014-01-24 15:00:00,73.42,73.43,72.88,72.97,98300.0,69.0769,69.0863,68.5689,68.6535,98300.0
2014-01-24 15:30:00,72.97,73.18,72.9,73.01,155600.0,68.6535,68.8511,68.5877,68.6912,155600.0
2014-01-27 09:30:00,73.16,73.32,72.0,72.26,101800.0,68.8323,68.9828,67.7409,67.9855,101800.0
2014-01-27 10:00:00,72.26,72.39,71.51,71.51,96400.0,67.9855,68.1078,67.2799,67.2799,96400.0
2014-01-27 10:30:00,71.51,71.9,71.34,71.5,74200.0,67.2799,67.6468,67.12,67.2705,74200.0
2014-01-27 11:00:00,71.5,71.5,70.77,71.29,136200.0,67.2705,67.2705,66.5837,67.0729,136200.0
2014-01-27 11:30:00,71.32,71.4,70.72,70.76,47900.0,67.1011,67.1764,66.5366,66.5743,47900.0
2014-01-27 12:00:00,70.75,70.81,70.33,70.55,45400.0,66.5649,66.6213,66.1697,66.3767,45400.0
2014-01-27 12:30:00,70.55,70.71,70.34,70.67,62800.0,66.3767,66.5272,66.1791,66.4896,62800.0
2014-01-27 13:00:00,70.69,71.15,70.67,71.08,51100.0,66.5084,66.9412,66.4896,66.8753,51100.0
2014-01-27 13:30:00,71.1,71.64,71.09,71.45,39700.0,66.8942,67.4022,66.8847,67.2235,39700.0
2014-01-27 14:00:00,71.47,72.09,71.47,71.98,45600.0,67.2423,67.8256,67.2423,67.7221,45600.0
2014-01-27 14:30:00,72.05,72.4,71.99,72.35,37800.0,67.788,68.1173,67.7315,68.0702,37800.0
2014-01-27 15:00:00,72.35,72.47,72.21,72.39,41700.0,68.0702,68.1831,67.9385,68.1078,41700.0
2014-01-27 15:30:00,72.39,72.48,71.96,71.98,119800.0,68.1078,68.1925,67.7033,67.7221,119800.0
2014-01-28 09:30:00,72.18,72.95,71.96,72.91,67300.0,67.9103,68.6347,67.7033,68.5971,67300.0
2014-01-28 10:00:00,72.83,73.05,72.44,72.5,34600.0,68.5218,68.7288,68.1549,68.2113,34600.0
2014-01-28 10:30:00,72.59,72.88,72.59,72.76,21300.0,68.296,68.5689,68.296,68.456,21300.0
2014-01-28 11:00:00,72.79,72.96,72.69,72.7,34800.0,68.4842,68.6441,68.3901,68.3995,34800.0
2014-01-28 11:30:00,72.72,72.82,72.52,72.68,33300.0,68.4183,68.5124,68.2302,68.3807,33300.0
2014-01-28 12:00:00,72.69,72.85,72.62,72.73,12700.0,68.3901,68.5406,68.3242,68.4277,12700.0
2014-01-28 12:30:00,72.77,72.83,72.64,72.75,22900.0,68.4654,68.5218,68.3431,68.4466,22900.0
2014-01-28 13:00:00,72.75,72.75,72.58,72.67,23500.0,68.4466,68.4466,68.2866,68.3713,23500.0
2014-01-28 13:30:00,72.69,72.72,72.47,72.65,29000.0,68.3901,68.4183,68.1831,68.3525,29000.0
2014-01-28 14:00:00,72.64,72.72,72.58,72.7,42800.0,68.3431,68.4183,68.2866,68.3995,42800.0
2014-01-28 14:30:00,72.7,72.7,72.47,72.48,51300.0,68.3995,68.3995,68.1831,68.1925,51300.0
2014-01-28 15:00:00,72.5,72.51,72.29,72.51,49900.0,68.2113,68.2207,68.0138,68.2207,49900.0
2014-01-28 15:30:00,72.51,72.84,72.49,72.83,104900.0,68.2207,68.5312,68.2019,68.5218,104900.0
2014-01-29 09:30:00,71.92,72.56,71.92,72.4,44700.0,67.6656,68.2678,67.6656,68.1173,44700.0
2014-01-29 10:00:00,72.41,72.52,72.09,72.14,46700.0,68.1267,68.2302,67.8256,67.8726,46700.0
2014-01-29 10:30:00,72.21,72.78,72.21,72.67,31000.0,67.9385,68.4748,67.9385,68.3713,31000.0
2014-01-29 11:00:00,72.69,73.04,72.69,73.01,21100.0,68.3901,68.7194,68.3901,68.6912,21100.0
2014-01-29 11:30:00,73.02,73.13,72.87,73.05,21600.0,68.7006,68.8041,68.5595,68.7288,21600.0
2014-01-29 12:00:00,73.07,73.07,72.75,72.79,17200.0,68.7476,68.7476,68.4466,68.4842,17200.0
2014-01-29 12:30:00,72.79,72.91,72.75,72.81,24300.0,68.4842,68.5971,68.4466,68.503,24300.0
2014-01-29 13:00:00,72.81,72.91,72.75,72.83,21300.0,68.503,68.5971,68.4466,68.5218,21300.0
2014-01-29 13:30:00,72.84,72.89,72.76,72.89,18600.0,68.5312,68.5783,68.456,68.5783,18600.0
2014-01-29 14:00:00,72.84,73.12,72.54,72.71,80900.0,68.5312,68.7947,68.249,68.4089,80900.0
2014-01-29 14:30:00,72.7,72.83,72.37,72.4,50600.0,68.3995,68.5218,68.089,68.1173,50600.0
2014-01-29 15:00:00,72.38,72.38,72.11,72.19,53700.0,68.0984,68.0984,67.8444,67.9197,53700.0
2014-01-29 15:30:00,72.2,72.38,72.17,72.24,134700.0,67.9291,68.0984,67.9009,67.9667,134700.0
2014-01-30 09:30:00,72.96,73.26,72.28,72.6,47600.0,68.6441,68.9264,68.0044,68.3054,47600.0
2014-01-30 10:00:00,72.69,72.74,72.28,72.64,36800.0,68.3901,68.4371,68.0044,68.3431,36800.0
2014-01-30 10:30:00,72.63,72.67,72.5,72.6,17400.0,68.3337,68.3713,68.2113,68.3054,17400.0
2014-01-30 11:00:00,72.62,72.81,72.6,72.72,34800.0,68.3242,68.503,68.3054,68.4183,34800.0
2014-01-30 11:30:00,72.72,73.21,72.72,73.0,53700.0,68.4183,68.8793,68.4183,68.6818,53700.0
2014-01-30 12:00:00,73.01,73.27,72.92,73.14,25900.0,68.6912,68.9358,68.6065,68.8135,25900.0
2014-01-30 12:30:00,73.15,73.37,73.14,73.24,17100.0,68.8229,69.0299,68.8135,68.9076,17100.0
2014-01-30 13:00:00,73.24,73.44,73.24,73.36,12800.0,68.9076,69.0957,68.9076,69.0205,12800.0
2014-01-30 13:30:00,73.38,73.64,73.34,73.49,14900.0,69.0393,69.2839,69.0017,69.1428,14900.0
2014-01-30 14:00:00,73.47,73.54,73.4,73.47,31200.0,69.124,69.1898,69.0581,69.124,31200.0
2014-01-30 14:30:00,73.47,73.58,73.36,73.4,24400.0,69.124,69.2275,69.0205,69.0581,24400.0
2014-01-30 15:00:00,73.42,73.5,73.36,73.44,37200.0,69.0769,69.1522,69.0205,69.0957,37200.0
2014-01-30 15:30:00,73.45,73.61,73.36,73.6,127600.0,69.1051,69.2557,69.0205,69.2463,127600.0
2014-01-31 09:30:00,73.14,73.56,72.91,73.15,32800.0,68.8135,69.2086,68.5971,68.8229,32800.0
2014-01-31 10:00:00,73.1,73.51,73.1,73.33,57500.0,68.7758,69.1616,68.7758,68.9922,57500.0
2014-01-31 10:30:00,73.3,74.12,73.29,73.89,26400.0,68.964,69.7355,68.9546,69.5191,26400.0
2014-01-31 11:00:00,73.88,74.13,73.76,74.06,24200.0,69.5097,69.7449,69.3968,69.6791,24200.0
2014-01-31 11:30:00,74.14,74.19,73.89,74.05,37600.0,69.7543,69.8014,69.5191,69.6697,37600.0
2014-01-31 12:00:00,74.06,74.11,73.74,73.85,39700.0,69.6791,69.7261,69.378,69.4815,39700.0
2014-01-31 12:30:00,73.84,73.96,73.7,73.83,13900.0,69.4721,69.585,69.3404,69.4627,13900.0
2014-01-31 13:00:00,73.8,73.95,73.77,73.81,18200.0,69.4344,69.5756,69.4062,69.4438,18200.0
2014-01-31 13:30:00,73.81,74.2,73.78,74.16,25600.0,69.4438,69.8108,69.4156,69.7731,25600.0
2014-01-31 14:00:00,74.2,74.2,74.02,74.1,22200.0,69.8108,69.8108,69.6414,69.7167,22200.0
2014-01-31 14:30:00,74.1,74.31,74.02,74.16,25500.0,69.7167,69.9143,69.6414,69.7731,25500.0
2014-01-31 15:00:00,74.15,74.24,73.9,74.03,40600.0,69.7637,69.8484,69.5285,69.6508,40600.0
2014-01-31 15:30:00,74.0,74.14,73.69,73.81,71100.0,69.6226,69.7543,69.3309,69.4438,71100.0
2014-02-03 09:30:00,73.87,74.51,73.77,74.27,51800.0,69.5003,70.1024,69.4062,69.8766,51800.0
2014-02-03 10:00:00,74.2,74.25,72.86,73.46,89800.0,69.8108,69.8578,68.55,69.1146,89800.0
2014-02-03 10:30:00,73.38,73.45,72.9,73.06,47500.0,69.0393,69.1051,68.5877,68.7382,47500.0
2014-02-03 11:00:00,72.97,73.04,72.08,72.27,90800.0,68.6535,68.7194,67.8162,67.9949,90800.0
2014-02-03 11:30:00,72.24,72.48,72.15,72.26,88100.0,67.9667,68.1925,67.882,67.9855,88100.0
2014-02-03 12:00:00,72.28,72.55,72.05,72.54,70800.0,68.0044,68.2584,67.788,68.249,70800.0
2014-02-03 12:30:00,72.56,72.64,72.32,72.47,80800.0,68.2678,68.3431,68.042,68.1831,80800.0
2014-02-03 13:00:00,72.52,72.53,71.76,71.84,73300.0,68.2302,68.2396,67.5151,67.5904,73300.0
2014-02-03 13:30:00,71.87,71.94,71.32,71.37,66600.0,67.6186,67.6845,67.1011,67.1482,66600.0
2014-02-03 14:00:00,71.35,71.69,71.31,71.58,41300.0,67.1294,67.4493,67.0917,67.3458,41300.0
2014-02-03 14:30:00,71.56,71.64,71.11,71.14,40400.0,67.3269,67.4022,66.9036,66.9318,40400.0
2014-02-03 15:00:00,71.17,71.42,71.11,71.25,55200.0,66.96,67.1952,66.9036,67.0353,55200.0
2014-02-03 15:30:00,71.24,71.29,70.82,70.9,166900.0,67.0259,67.0729,66.6307,66.706,166900.0
2014-02-04 09:30:00,71.11,71.28,69.55,69.86,128700.0,66.9036,67.0635,65.4358,65.7275,128700.0
2014-02-04 10:00:00,69.91,70.19,69.59,69.81,93000.0,65.7745,66.038,65.4735,65.6805,93000.0
2014-02-04 10:30:00,69.9,70.05,69.57,69.89,68600.0,65.7651,65.9063,65.4547,65.7557,68600.0
2014-02-04 11:00:00,69.91,70.14,69.8,70.01,60200.0,65.7745,65.9909,65.6711,65.8686,60200.0
2014-02-04 11:30:00,70.04,70.53,69.99,70.47,37000.0,65.8969,66.3579,65.8498,66.3014,37000.0
2014-02-04 12:00:00,70.52,70.85,70.52,70.72,29800.0,66.3485,66.6589,66.3485,66.5366,29800.0
2014-02-04 12:30:00,70.72,70.88,70.71,70.81,23700.0,66.5366,66.6872,66.5272,66.6213,23700.0
2014-02-04 13:00:00,70.8,71.05,70.79,70.93,42800.0,66.6119,66.8471,66.6025,66.7342,42800.0
2014-02-04 13:30:00,71.03,71.19,70.97,71.01,27400.0,66.8283,66.9788,66.7718,66.8095,27400.0
2014-02-04 14:00:00,71.0,71.26,70.8,71.15,32100.0,66.8001,67.0447,66.6119,66.9412,32100.0
2014-02-04 14:30:00,71.15,71.51,71.06,71.44,17700.0,66.9412,67.2799,66.8565,67.214,17700.0
2014-02-04 15:00:00,71.43,71.57,71.21,71.22,28300.0,67.2046,67.3364,66.9976,67.0071,28300.0
2014-02-04 15:30:00,71.27,71.56,71.17,71.44,132300.0,67.0541,67.3269,66.96,67.214,132300.0
2014-02-05 09:30:00,71.28,71.73,70.69,70.76,43300.0,67.0635,67.4869,66.5084,66.5743,43300.0
2014-02-05 10:00:00,70.94,71.29,69.94,70.27,40800.0,66.7436,67.0729,65.8028,66.1133,40800.0
2014-02-05 10:30:00,70.3,70.63,70.19,70.42,26300.0,66.1415,66.452,66.038,66.2544,26300.0
2014-02-05 11:00:00,70.45,70.82,70.15,70.82,20700.0,66.2826,66.6307,66.0004,66.6307,20700.0
2014-02-05 11:30:00,70.83,71.17,70.78,71.12,6300.0,66.6401,66.96,66.5931,66.913,6300.0
2014-02-05 12:00:00,71.12,71.27,70.98,71.01,11900.0,66.913,67.0541,66.7813,66.8095,11900.0
2014-02-05 12:30:00,71.03,71.2,71.03,71.15,10600.0,66.8283,66.9882,66.8283,66.9412,10600.0
2014-02-05 13:00:00,71.19,71.54,71.17,71.21,10700.0,66.9788,67.3081,66.96,66.9976,10700.0
2014-02-05 13:30:00,71.15,71.28,71.07,71.22,11800.0,66.9412,67.0635,66.8659,67.0071,11800.0
2014-02-05 14:00:00,71.17,71.26,71.01,71.12,21700.0,66.96,67.0447,66.8095,66.913,21700.0
2014-02-05 14:30:00,71.06,71.2,70.93,70.95,16300.0,66.8565,66.9882,66.7342,66.753,16300.0
2014-02-05 15:00:00,70.95,71.14,70.95,71.06,22800.0,66.753,66.9318,66.753,66.8565,22800.0
2014-02-05 15:30:00,71.08,71.24,70.96,71.03,55000.0,66.8753,67.0259,66.7624,66.8283,55000.0
2014-02-06 09:30:00,71.31,71.81,71.05,71.71,18600.0,67.0917,67.5622,66.8471,67.4681,18600.0
2014-02-06 10:00:00,71.76,72.04,71.75,71.97,49500.0,67.5151,67.7786,67.5057,67.7127,49500.0
2014-02-06 10:30:00,71.88,72.38,71.72,72.11,40200.0,67.628,68.0984,67.4775,67.8444,40200.0
2014-02-06 11:00:00,72.15,72.33,72.0,72.0,18800.0,67.882,68.0514,67.7409,67.7409,18800.0
2014-02-06 11:30:00,72.01,72.26,72.01,72.11,16600.0,67.7503,67.9855,67.7503,67.8444,16600.0
2014-02-06 12:00:00,72.12,72.54,72.12,72.53,21600.0,67.8538,68.249,67.8538,68.2396,21600.0
2014-02-06 12:30:00,72.53,72.6,72.39,72.42,14900.0,68.2396,68.3054,68.1078,68.1361,14900.0
2014-02-06 13:00:00,72.43,72.5,72.14,72.4,69500.0,68.1455,68.2113,67.8726,68.1173,69500.0
2014-02-06 13:30:00,72.39,72.52,72.26,72.35,50100.0,68.1078,68.2302,67.9855,68.0702,50100.0
2014-02-06 14:00:00,72.36,72.61,72.36,72.59,25900.0,68.0796,68.3148,68.0796,68.296,25900.0
2014-02-06 14:30:00,72.58,72.62,72.51,72.62,15900.0,68.2866,68.3242,68.2207,68.3242,15900.0
2014-02-06 15:00:00,72.61,72.67,72.49,72.51,25400.0,68.3148,68.3713,68.2019,68.2207,25400.0
2014-02-06 15:30:00,72.51,72.58,72.42,72.55,62700.0,68.2207,68.2866,68.1361,68.2584,62700.0
2014-02-07 09:30:00,72.97,73.63,72.84,73.06,29400.0,68.6535,69.2745,68.5312,68.7382,29400.0
2014-02-07 10:00:00,73.15,73.31,72.85,73.0,36900.0,68.8229,68.9734,68.5406,68.6818,36900.0
2014-02-07 10:30:00,73.0,73.24,72.89,73.03,36600.0,68.6818,68.9076,68.5783,68.71,36600.0
2014-02-07 11:00:00,73.08,73.09,72.92,73.0,38300.0,68.757,68.7664,68.6065,68.6818,38300.0
2014-02-07 11:30:00,73.0,73.14,72.96,73.06,8400.0,68.6818,68.8135,68.6441,68.7382,8400.0
2014-02-07 12:00:00,73.08,73.11,72.94,72.98,17400.0,68.757,68.7853,68.6253,68.6629,17400.0
2014-02-07 12:30:00,72.97,73.0,72.84,72.92,25600.0,68.6535,68.6818,68.5312,68.6065,25600.0
2014-02-07 13:00:00,72.95,73.28,72.95,73.27,13300.0,68.6347,68.9452,68.6347,68.9358,13300.0
2014-02-07 13:30:00,73.27,73.48,73.26,73.46,11600.0,68.9358,69.1334,68.9264,69.1146,11600.0
2014-02-07 14:00:00,73.49,73.61,73.49,73.55,7800.0,69.1428,69.2557,69.1428,69.1992,7800.0
2014-02-07 14:30:00,73.57,73.66,73.47,73.48,7600.0,69.218,69.3027,69.124,69.1334,7600.0
2014-02-07 15:00:00,73.49,73.54,73.33,73.36,223500.0,69.1428,69.1898,68.9922,69.0205,223500.0
2014-02-07 15:30:00,73.35,73.55,73.31,73.35,64100.0,69.0111,69.1992,68.9734,69.0111,64100.0
2014-02-10 09:30:00,73.18,73.2,72.29,72.72,69600.0,68.8511,68.8699,68.0138,68.4183,69600.0
2014-02-10 10:00:00,72.78,72.78,72.19,72.3,74100.0,68.4748,68.4748,67.9197,68.0232,74100.0
2014-02-10 10:30:00,72.31,72.32,71.96,72.09,30900.0,68.0326,68.042,67.7033,67.8256,30900.0
2014-02-10 11:00:00,72.14,72.22,71.95,71.96,55800.0,67.8726,67.9479,67.6939,67.7033,55800.0
2014-02-10 11:30:00,71.97,72.28,71.97,71.99,12400.0,67.7127,68.0044,67.7127,67.7315,12400.0
2014-02-10 12:00:00,72.05,72.17,72.03,72.08,10300.0,67.788,67.9009,67.7691,67.8162,10300.0
2014-02-10 12:30:00,72.07,72.19,72.06,72.1,10900.0,67.8068,67.9197,67.7974,67.835,10900.0
2014-02-10 13:00:00,72.11,72.32,72.1,72.19,33000.0,67.8444,68.042,67.835,67.9197,33000.0
2014-02-10 13:30:00,72.16,72.24,72.15,72.17,22000.0,67.8915,67.9667,67.882,67.9009,22000.0
2014-02-10 14:00:00,72.17,72.24,72.07,72.21,26800.0,67.9009,67.9667,67.8068,67.9385,26800.0
2014-02-10 14:30:00,72.24,72.34,72.15,72.15,33700.0,67.9667,68.0608,67.882,67.882,33700.0
2014-02-10 15:00:00,72.16,72.28,72.08,72.08,48900.0,67.8915,68.0044,67.8162,67.8162,48900.0
2014-02-10 15:30:00,72.08,72.37,72.07,72.35,108800.0,67.8162,68.089,67.8068,68.0702,108800.0
2014-02-11 09:30:00,72.35,72.93,72.07,72.39,37400.0,68.0702,68.6159,67.8068,68.1078,37400.0
2014-02-11 10:00:00,72.42,72.7,72.14,72.49,22200.0,68.1361,68.3995,67.8726,68.2019,22200.0
2014-02-11 10:30:00,72.52,72.56,72.27,72.36,25200.0,68.2302,68.2678,67.9949,68.0796,25200.0
2014-02-11 11:00:00,72.35,72.71,72.23,72.64,22600.0,68.0702,68.4089,67.9573,68.3431,22600.0
2014-02-11 11:30:00,72.69,72.91,72.64,72.86,12900.0,68.3901,68.5971,68.3431,68.55,12900.0
2014-02-11 12:00:00,72.91,72.93,72.73,72.9,10700.0,68.5971,68.6159,68.4277,68.5877,10700.0
2014-02-11 12:30:00,72.88,72.99,72.81,72.89,6500.0,68.5689,68.6724,68.503,68.5783,6500.0
2014-02-11 13:00:00,72.96,73.32,72.96,73.26,37700.0,68.6441,68.9828,68.6441,68.9264,37700.0
2014-02-11 13:30:00,73.26,73.38,73.23,73.3,16300.0,68.9264,69.0393,68.8982,68.964,16300.0
2014-02-11 14:00:00,73.31,73.41,73.23,73.29,17900.0,68.9734,69.0675,68.8982,68.9546,17900.0
2014-02-11 14:30:00,73.31,73.5,73.28,73.5,18100.0,68.9734,69.1522,68.9452,69.1522,18100.0
2014-02-11 15:00:00,73.54,73.57,73.44,73.52,13600.0,69.1898,69.218,69.0957,69.171,13600.0
2014-02-11 15:30:00,73.49,73.53,73.25,73.33,44900.0,69.1428,69.1804,68.917,68.9922,44900.0
2014-02-12 09:30:00,73.51,74.34,73.42,74.05,29100.0,69.1987,69.9801,69.114,69.7071,29100.0
2014-02-12 10:00:00,74.01,74.14,73.81,74.1,47700.0,69.6694,69.7918,69.4811,69.7541,47700.0
2014-02-12 10:30:00,74.07,74.4,73.95,73.97,64200.0,69.7259,70.0365,69.6129,69.6318,64200.0
2014-02-12 11:00:00,74.04,74.37,74.03,74.06,12400.0,69.6977,70.0083,69.6882,69.7165,12400.0
2014-02-12 11:30:00,74.06,74.19,74.03,74.14,28500.0,69.7165,69.8389,69.6882,69.7918,28500.0
2014-02-12 12:00:00,74.1,74.23,74.02,74.15,29200.0,69.7541,69.8765,69.6788,69.8012,29200.0
2014-02-12 12:30:00,74.2,74.5,74.1,74.38,17700.0,69.8483,70.1307,69.7541,70.0177,17700.0
2014-02-12 13:00:00,74.42,74.61,74.42,74.52,11200.0,70.0554,70.2342,70.0554,70.1495,11200.0
2014-02-12 13:30:00,74.54,74.62,74.42,74.42,8200.0,70.1683,70.2436,70.0554,70.0554,8200.0
2014-02-12 14:00:00,74.41,74.47,74.23,74.25,14600.0,70.046,70.1024,69.8765,69.8953,14600.0
2014-02-12 14:30:00,74.25,74.25,74.1,74.15,16600.0,69.8953,69.8953,69.7541,69.8012,16600.0
2014-02-12 15:00:00,74.14,74.32,74.14,74.29,25200.0,69.7918,69.9612,69.7918,69.933,25200.0
2014-02-12 15:30:00,74.27,74.5,74.21,74.5,50600.0,69.9142,70.1307,69.8577,70.1307,50600.0
2014-02-13 09:30:00,73.98,74.0,73.7,73.93,42800.0,69.6412,69.66,69.3776,69.5941,42800.0
2014-02-13 10:00:00,73.87,74.55,73.81,74.53,39200.0,69.5376,70.1777,69.4811,70.1589,39200.0
2014-02-13 10:30:00,74.57,74.57,74.42,74.45,25400.0,70.1966,70.1966,70.0554,70.0836,25400.0
2014-02-13 11:00:00,74.5,74.86,74.5,74.83,24500.0,70.1307,70.4696,70.1307,70.4413,24500.0
2014-02-13 11:30:00,74.87,74.99,74.78,74.78,13800.0,70.479,70.5919,70.3943,70.3943,13800.0
2014-02-13 12:00:00,74.78,74.91,74.65,74.83,17000.0,70.3943,70.5166,70.2719,70.4413,17000.0
2014-02-13 12:30:00,74.86,75.28,74.8,75.19,40000.0,70.4696,70.8649,70.4131,70.7802,40000.0
2014-02-13 13:00:00,75.2,75.62,75.17,75.62,28000.0,70.7896,71.185,70.7614,71.185,28000.0
2014-02-13 13:30:00,75.65,76.04,75.62,76.0,74300.0,71.2132,71.5804,71.185,71.5427,74300.0
2014-02-13 14:00:00,75.99,76.15,75.93,75.98,35400.0,71.5333,71.6839,71.4768,71.5239,35400.0
2014-02-13 14:30:00,75.97,76.14,75.95,76.06,30700.0,71.5145,71.6745,71.4956,71.5992,30700.0
2014-02-13 15:00:00,76.06,76.08,75.96,75.98,32700.0,71.5992,71.618,71.505,71.5239,32700.0
2014-02-13 15:30:00,75.97,76.05,75.85,75.95,77500.0,71.5145,71.5898,71.4015,71.4956,77500.0
2014-02-14 09:30:00,75.94,76.54,75.55,76.29,137800.0,71.4862,72.051,71.1191,71.8157,137800.0
2014-02-14 10:00:00,76.36,76.47,75.98,76.35,25000.0,71.8816,71.9851,71.5239,71.8722,25000.0
2014-02-14 10:30:00,76.31,76.56,76.04,76.04,25400.0,71.8345,72.0699,71.5804,71.5804,25400.0
2014-02-14 11:00:00,75.98,76.28,75.92,76.09,18400.0,71.5239,71.8063,71.4674,71.6274,18400.0
2014-02-14 11:30:00,76.11,76.2,76.02,76.15,12400.0,71.6463,71.731,71.5615,71.6839,12400.0
2014-02-14 12:00:00,76.13,76.26,76.04,76.16,13400.0,71.6651,71.7875,71.5804,71.6933,13400.0
2014-02-14 12:30:00,76.17,76.26,76.05,76.13,21200.0,71.7027,71.7875,71.5898,71.6651,21200.0
2014-02-14 13:00:00,76.16,76.35,76.1,76.29,11800.0,71.6933,71.8722,71.6368,71.8157,11800.0
2014-02-14 13:30:00,76.25,76.46,76.23,76.32,20500.0,71.778,71.9757,71.7592,71.8439,20500.0
2014-02-14 14:00:00,76.26,76.39,76.24,76.39,12700.0,71.7875,71.9098,71.7686,71.9098,12700.0
2014-02-14 14:30:00,76.38,76.54,76.34,76.51,26900.0,71.9004,72.051,71.8628,72.0228,26900.0
2014-02-14 15:00:00,76.5,76.52,76.26,76.41,23200.0,72.0134,72.0322,71.7875,71.9287,23200.0
2014-02-14 15:30:00,76.4,76.47,76.28,76.45,66600.0,71.9192,71.9851,71.8063,71.9663,66600.0
2014-02-18 09:30:00,76.61,76.63,76.04,76.19,32000.0,72.1169,72.1358,71.5804,71.7216,32000.0
2014-02-18 10:00:00,76.16,76.16,75.78,75.89,69700.0,71.6933,71.6933,71.3356,71.4392,69700.0
2014-02-18 10:30:00,75.9,76.03,75.79,76.02,57500.0,71.4486,71.5709,71.345,71.5615,57500.0
2014-02-18 11:00:00,76.02,76.13,75.95,76.07,99200.0,71.5615,71.6651,71.4956,71.6086,99200.0
2014-02-18 11:30:00,76.18,76.3,76.0,76.01,51900.0,71.7121,71.8251,71.5427,71.5521,51900.0
2014-02-18 12:00:00,76.03,76.09,75.95,76.0,31600.0,71.5709,71.6274,71.4956,71.5427,31600.0
2014-02-18 12:30:00,76.0,76.01,75.84,75.98,24200.0,71.5427,71.5521,71.3921,71.5239,24200.0
2014-02-18 13:00:00,76.0,76.05,75.94,75.97,29100.0,71.5427,71.5898,71.4862,71.5145,29100.0
2014-02-18 13:30:00,75.94,76.0,75.87,76.0,19400.0,71.4862,71.5427,71.4203,71.5427,19400.0
2014-02-18 14:00:00,76.0,76.06,75.97,75.97,28000.0,71.5427,71.5992,71.5145,71.5145,28000.0
2014-02-18 14:30:00,75.98,76.07,75.9,75.9,42500.0,71.5239,71.6086,71.4486,71.4486,42500.0
2014-02-18 15:00:00,75.9,75.91,75.79,75.9,46200.0,71.4486,71.458,71.345,71.4486,46200.0
2014-02-18 15:30:00,75.9,75.97,75.82,75.86,128100.0,71.4486,71.5145,71.3733,71.4109,128100.0
2014-02-19 09:30:00,75.94,76.37,75.82,76.0,45100.0,71.4862,71.891,71.3733,71.5427,45100.0
2014-02-19 10:00:00,75.98,76.35,75.49,76.02,42000.0,71.5239,71.8722,71.0626,71.5615,42000.0
2014-02-19 10:30:00,75.99,76.0,75.63,75.63,23200.0,71.5333,71.5427,71.1944,71.1944,23200.0
2014-02-19 11:00:00,75.66,76.06,75.5,76.0,24900.0,71.2226,71.5992,71.072,71.5427,24900.0
2014-02-19 11:30:00,76.02,76.13,75.91,76.0,26300.0,71.5615,71.6651,71.458,71.5427,26300.0
2014-02-19 12:00:00,75.9,76.1,75.58,75.77,35200.0,71.4486,71.6368,71.1473,71.3262,35200.0
2014-02-19 12:30:00,75.84,76.09,75.7,76.09,7800.0,71.3921,71.6274,71.2603,71.6274,7800.0
2014-02-19 13:00:00,76.09,76.32,76.01,76.27,17600.0,71.6274,71.8439,71.5521,71.7969,17600.0
2014-02-19 13:30:00,76.29,76.46,76.06,76.08,15700.0,71.8157,71.9757,71.5992,71.618,15700.0
2014-02-19 14:00:00,76.08,76.25,75.83,75.98,17700.0,71.618,71.778,71.3827,71.5239,17700.0
2014-02-19 14:30:00,75.98,76.08,75.88,76.03,14600.0,71.5239,71.618,71.4297,71.5709,14600.0
2014-02-19 15:00:00,76.05,76.07,75.46,75.64,25000.0,71.5898,71.6086,71.0344,71.2038,25000.0
2014-02-19 15:30:00,75.59,75.79,75.53,75.66,73300.0,71.1567,71.345,71.1003,71.2226,73300.0
2014-02-20 09:30:00,76.01,76.45,75.8,75.94,33000.0,71.5521,71.9663,71.3544,71.4862,33000.0
2014-02-20 10:00:00,75.8,76.35,75.66,76.11,29400.0,71.3544,71.8722,71.2226,71.6463,29400.0
2014-02-20 10:30:00,76.18,76.5,76.09,76.34,15300.0,71.7121,72.0134,71.6274,71.8628,15300.0
2014-02-20 11:00:00,76.29,76.43,76.29,76.39,8300.0,71.8157,71.9475,71.8157,71.9098,8300.0
2014-02-20 11:30:00,76.4,76.62,76.39,76.59,20400.0,71.9192,72.1263,71.9098,72.0981,20400.0
2014-02-20 12:00:00,76.59,77.0,76.55,77.0,19700.0,72.0981,72.4841,72.0604,72.4841,19700.0
2014-02-20 12:30:00,76.98,77.04,76.82,77.04,16300.0,72.4652,72.5217,72.3146,72.5217,16300.0
2014-02-20 13:00:00,77.04,77.42,77.04,77.17,30500.0,72.5217,72.8794,72.5217,72.6441,30500.0
2014-02-20 13:30:00,77.15,77.22,76.91,77.01,21100.0,72.6253,72.6912,72.3993,72.4935,21100.0
2014-02-20 14:00:00,77.02,77.08,76.88,77.08,38000.0,72.5029,72.5594,72.3711,72.5594,38000.0
2014-02-20 14:30:00,77.09,77.8,77.08,77.78,47900.0,72.5688,73.2371,72.5594,73.2183,47900.0
2014-02-20 15:00:00,77.78,77.87,77.75,77.81,34000.0,73.2183,73.303,73.1901,73.2465,34000.0
2014-02-20 15:30:00,77.8,78.05,77.8,77.99,95800.0,73.2371,73.4725,73.2371,73.416,95800.0
2014-02-21 09:30:00,78.25,78.75,78.1,78.41,42600.0,73.6607,74.1314,73.5195,73.8114,42600.0
2014-02-21 10:00:00,78.38,78.53,78.22,78.31,42700.0,73.7831,73.9243,73.6325,73.7172,42700.0
2014-02-21 10:30:00,78.31,78.59,78.24,78.24,26000.0,73.7172,73.9808,73.6513,73.6513,26000.0
2014-02-21 11:00:00,78.28,78.43,78.27,78.41,22500.0,73.689,73.8302,73.6796,73.8114,22500.0
2014-02-21 11:30:00,78.41,78.47,78.34,78.35,26900.0,73.8114,73.8678,73.7455,73.7549,26900.0
2014-02-21 12:00:00,78.35,78.45,78.3,78.35,30600.0,73.7549,73.849,73.7078,73.7549,30600.0
2014-02-21 12:30:00,78.35,78.35,78.2,78.3,14200.0,73.7549,73.7549,73.6137,73.7078,14200.0
2014-02-21 13:00:00,78.28,78.3,78.13,78.13,19600.0,73.689,73.7078,73.5478,73.5478,19600.0
2014-02-21 13:30:00,78.12,78.36,78.05,78.33,47800.0,73.5384,73.7643,73.4725,73.7361,47800.0
2014-02-21 14:00:00,78.29,78.4,78.25,78.3,30500.0,73.6984,73.8019,73.6607,73.7078,30500.0
2014-02-21 14:30:00,78.27,78.4,78.24,78.33,31000.0,73.6796,73.8019,73.6513,73.7361,31000.0
2014-02-21 15:00:00,78.34,78.43,78.32,78.42,37600.0,73.7455,73.8302,73.7266,73.8208,37600.0
2014-02-21 15:30:00,78.41,78.42,78.22,78.24,73800.0,73.8114,73.8208,73.6325,73.6513,73800.0
2014-02-24 09:30:00,78.15,79.09,78.15,79.04,43700.0,73.5666,74.4515,73.5666,74.4044,43700.0
2014-02-24 10:00:00,79.06,79.44,79.04,79.36,30000.0,74.4232,74.781,74.4044,74.7056,30000.0
2014-02-24 10:30:00,79.37,79.71,79.24,79.59,57900.0,74.7151,75.0351,74.5927,74.9222,57900.0
2014-02-24 11:00:00,79.59,79.92,79.53,79.89,23300.0,74.9222,75.2328,74.8657,75.2046,23300.0
2014-02-24 11:30:00,79.95,79.97,79.73,79.84,19600.0,75.261,75.2799,75.0539,75.1575,19600.0
2014-02-24 12:00:00,79.84,79.87,79.56,79.56,30600.0,75.1575,75.1857,74.8939,74.8939,30600.0
2014-02-24 12:30:00,79.55,79.65,79.34,79.37,25900.0,74.8845,74.9786,74.6868,74.7151,25900.0
2014-02-24 13:00:00,79.36,79.58,79.28,79.49,23000.0,74.7056,74.9127,74.6303,74.828,23000.0
2014-02-24 13:30:00,79.48,79.59,79.35,79.45,25300.0,74.8186,74.9222,74.6962,74.7904,25300.0
2014-02-24 14:00:00,79.47,79.58,79.31,79.35,23700.0,74.8092,74.9127,74.6586,74.6962,23700.0
2014-02-24 14:30:00,79.35,79.45,79.29,79.37,38300.0,74.6962,74.7904,74.6397,74.7151,38300.0
2014-02-24 15:00:00,79.38,79.43,79.23,79.23,54600.0,74.7245,74.7715,74.5833,74.5833,54600.0
2014-02-24 15:30:00,79.22,79.37,79.13,79.14,127300.0,74.5739,74.7151,74.4891,74.4985,127300.0
2014-02-25 09:30:00,79.24,79.47,78.14,78.4,35900.0,74.5927,74.8092,73.5572,73.8019,35900.0
2014-02-25 10:00:00,78.38,78.85,78.08,78.59,21700.0,73.7831,74.2256,73.5007,73.9808,21700.0
2014-02-25 10:30:00,78.63,78.79,78.42,78.5,38300.0,74.0185,74.1691,73.8208,73.8961,38300.0
2014-02-25 11:00:00,78.47,79.11,78.42,79.11,64200.0,73.8678,74.4703,73.8208,74.4703,64200.0
2014-02-25 11:30:00,79.11,79.29,78.98,79.02,22500.0,74.4703,74.6397,74.3479,74.3856,22500.0
2014-02-25 12:00:00,79.02,79.06,78.81,78.94,17300.0,74.3856,74.4232,74.1879,74.3103,17300.0
2014-02-25 12:30:00,78.93,79.16,78.84,79.13,23400.0,74.3009,74.5174,74.2161,74.4891,23400.0
2014-02-25 13:00:00,79.15,79.39,79.11,79.28,34100.0,74.508,74.7339,74.4703,74.6303,34100.0
2014-02-25 13:30:00,79.28,79.35,79.22,79.25,31400.0,74.6303,74.6962,74.5739,74.6021,31400.0
2014-02-25 14:00:00,79.26,79.32,79.09,79.22,21500.0,74.6115,74.668,74.4515,74.5739,21500.0
2014-02-25 14:30:00,79.18,79.24,79.12,79.24,24400.0,74.5362,74.5927,74.4797,74.5927,24400.0
2014-02-25 15:00:00,79.25,79.25,78.76,78.76,50600.0,74.6021,74.6021,74.1408,74.1408,50600.0
2014-02-25 15:30:00,78.72,79.0,78.7,79.0,58100.0,74.1032,74.3668,74.0844,74.3668,58100.0
2014-02-26 09:30:00,79.04,79.69,78.63,78.82,42400.0,74.4044,75.0163,74.0185,74.1973,42400.0
2014-02-26 10:00:00,78.82,79.36,78.73,79.25,56700.0,74.1973,74.7056,74.1126,74.6021,56700.0
2014-02-26 10:30:00,79.25,79.34,78.83,78.84,48700.0,74.6021,74.6868,74.2067,74.2161,48700.0
2014-02-26 11:00:00,78.88,79.15,78.72,79.09,110800.0,74.2538,74.508,74.1032,74.4515,110800.0
2014-02-26 11:30:00,79.15,79.23,78.72,78.95,41400.0,74.508,74.5833,74.1032,74.3197,41400.0
2014-02-26 12:00:00,78.98,79.06,78.89,78.91,21700.0,74.3479,74.4232,74.2632,74.282,21700.0
2014-02-26 12:30:00,78.9,79.21,78.89,79.21,21800.0,74.2726,74.5644,74.2632,74.5644,21800.0
2014-02-26 13:00:00,79.15,79.16,78.63,78.63,43200.0,74.508,74.5174,74.0185,74.0185,43200.0
2014-02-26 13:30:00,78.62,78.65,78.33,78.39,70000.0,74.009,74.0373,73.7361,73.7925,70000.0
2014-02-26 14:00:00,78.38,78.48,78.14,78.28,91600.0,73.7831,73.8773,73.5572,73.689,91600.0
2014-02-26 14:30:00,78.28,78.4,77.72,77.76,137400.0,73.689,73.8019,73.1618,73.1995,137400.0
2014-02-26 15:00:00,77.76,77.87,77.57,77.63,126500.0,73.1995,73.303,73.0206,73.0771,126500.0
2014-02-26 15:30:00,77.69,78.42,77.68,78.19,197500.0,73.1336,73.8208,73.1242,73.6043,197500.0
2014-02-27 09:30:00,78.16,78.41,77.51,78.41,75400.0,73.576,73.8114,72.9641,73.8114,75400.0
2014-02-27 10:00:00,78.41,78.48,78.1,78.15,31100.0,73.8114,73.8773,73.5195,73.5666,31100.0
2014-02-27 10:30:00,78.12,78.33,78.08,78.23,41700.0,73.5384,73.7361,73.5007,73.6419,41700.0
2014-02-27 11:00:00,78.22,78.6,78.17,78.6,19000.0,73.6325,73.9902,73.5854,73.9902,19000.0
2014-02-27 11:30:00,78.56,78.56,78.22,78.31,29900.0,73.9526,73.9526,73.6325,73.7172,29900.0
2014-02-27 12:00:00,78.32,78.52,78.32,78.46,16800.0,73.7266,73.9149,73.7266,73.8584,16800.0
2014-02-27 12:30:00,78.48,78.48,78.2,78.26,18300.0,73.8773,73.8773,73.6137,73.6702,18300.0
2014-02-27 13:00:00,78.25,78.34,78.18,78.29,33400.0,73.6607,73.7455,73.5948,73.6984,33400.0
2014-02-27 13:30:00,78.27,78.29,78.04,78.18,46700.0,73.6796,73.6984,73.4631,73.5948,46700.0
2014-02-27 14:00:00,78.2,78.35,78.19,78.27,27700.0,73.6137,73.7549,73.6043,73.6796,27700.0
2014-02-27 14:30:00,78.28,78.53,78.25,78.53,22900.0,73.689,73.9243,73.6607,73.9243,22900.0
2014-02-27 15:00:00,78.51,78.68,78.45,78.6,35500.0,73.9055,74.0655,73.849,73.9902,35500.0
2014-02-27 15:30:00,78.6,78.69,78.46,78.62,70400.0,73.9902,74.0749,73.8584,74.009,70400.0
2014-02-28 09:30:00,78.7,79.14,78.47,78.99,48800.0,74.0844,74.4985,73.8678,74.3573,48800.0
2014-02-28 10:00:00,79.0,79.39,79.0,79.39,41000.0,74.3668,74.7339,74.3668,74.7339,41000.0
2014-02-28 10:30:00,79.39,79.53,79.24,79.24,28200.0,74.7339,74.8657,74.5927,74.5927,28200.0
2014-02-28 11:00:00,79.24,79.33,79.13,79.17,30800.0,74.5927,74.6774,74.4891,74.5268,30800.0
2014-02-28 11:30:00,79.17,79.43,79.16,79.35,31200.0,74.5268,74.7715,74.5174,74.6962,31200.0
2014-02-28 12:00:00,79.34,79.74,79.26,79.74,17600.0,74.6868,75.0634,74.6115,75.0634,17600.0
2014-02-28 12:30:00,79.68,79.7,79.55,79.63,18500.0,75.0069,75.0257,74.8845,74.9598,18500.0
2014-02-28 13:00:00,79.63,79.67,79.48,79.65,22000.0,74.9598,74.9975,74.8186,74.9786,22000.0
2014-02-28 13:30:00,79.69,79.69,79.52,79.55,18200.0,75.0163,75.0163,74.8563,74.8845,18200.0
2014-02-28 14:00:00,79.51,79.51,79.36,79.47,16700.0,74.8468,74.8468,74.7056,74.8092,16700.0
2014-02-28 14:30:00,79.49,79.51,79.19,79.23,23900.0,74.828,74.8468,74.5456,74.5833,23900.0
2014-02-28 15:00:00,79.21,79.23,78.78,79.22,42000.0,74.5644,74.5833,74.1597,74.5739,42000.0
2014-02-28 15:30:00,79.22,79.63,79.22,79.36,69500.0,74.5739,74.9598,74.5739,74.7056,69500.0
2014-03-03 09:30:00,78.47,79.39,77.84,78.97,34900.0,73.8678,74.7339,73.2748,74.3385,34900.0
2014-03-03 10:00:00,78.99,79.63,78.19,78.4,40400.0,74.3573,74.9598,73.6043,73.8019,40400.0
2014-03-03 10:30:00,78.39,78.48,78.19,78.48,45100.0,73.7925,73.8773,73.6043,73.8773,45100.0
2014-03-03 11:00:00,78.5,78.53,78.19,78.23,15900.0,73.8961,73.9243,73.6043,73.6419,15900.0
2014-03-03 11:30:00,78.19,78.25,77.98,78.04,51500.0,73.6043,73.6607,73.4066,73.4631,51500.0
2014-03-03 12:00:00,78.01,78.45,77.93,78.42,47800.0,73.4348,73.849,73.3595,73.8208,47800.0
2014-03-03 12:30:00,78.42,78.6,78.32,78.6,19200.0,73.8208,73.9902,73.7266,73.9902,19200.0
2014-03-03 13:00:00,78.61,78.76,78.37,78.65,103000.0,73.9996,74.1408,73.7737,74.0373,103000.0
2014-03-03 13:30:00,78.61,78.72,78.38,78.62,43100.0,73.9996,74.1032,73.7831,74.009,43100.0
2014-03-03 14:00:00,78.65,78.97,78.62,78.81,21700.0,74.0373,74.3385,74.009,74.1879,21700.0
2014-03-03 14:30:00,78.81,79.21,78.74,79.08,23700.0,74.1879,74.5644,74.122,74.4421,23700.0
2014-03-03 15:00:00,79.06,79.06,78.81,78.9,37100.0,74.4232,74.4232,74.1879,74.2726,37100.0
2014-03-03 15:30:00,78.89,78.98,78.8,78.9,43800.0,74.2632,74.3479,74.1785,74.2726,43800.0
2014-03-04 09:30:00,80.03,80.56,80.03,80.27,32100.0,75.3363,75.8353,75.3363,75.5623,32100.0
2014-03-04 10:00:00,80.32,80.45,80.08,80.35,18600.0,75.6093,75.7317,75.3834,75.6376,18600.0
2014-03-04 10:30:00,80.38,80.48,80.29,80.44,10000.0,75.6658,75.76,75.5811,75.7223,10000.0
2014-03-04 11:00:00,80.45,80.84,80.33,80.34,94200.0,75.7317,76.0988,75.6188,75.6282,94200.0
2014-03-04 11:30:00,80.32,80.34,80.08,80.29,21000.0,75.6093,75.6282,75.3834,75.5811,21000.0
2014-03-04 12:00:00,80.31,80.52,80.25,80.39,6800.0,75.5999,75.7976,75.5434,75.6752,6800.0
2014-03-04 12:30:00,80.36,80.36,80.11,80.23,12700.0,75.647,75.647,75.4117,75.5246,12700.0
2014-03-04 13:00:00,80.22,80.3,80.09,80.19,36500.0,75.5152,75.5905,75.3928,75.487,36500.0
2014-03-04 13:30:00,80.2,80.46,80.2,80.27,30900.0,75.4964,75.7411,75.4964,75.5623,30900.0
2014-03-04 14:00:00,80.26,80.39,80.09,80.36,15200.0,75.5529,75.6752,75.3928,75.647,15200.0
2014-03-04 14:30:00,80.32,80.37,80.18,80.37,30200.0,75.6093,75.6564,75.4776,75.6564,30200.0
2014-03-04 15:00:00,80.36,80.54,80.32,80.43,21700.0,75.647,75.8164,75.6093,75.7129,21700.0
2014-03-04 15:30:00,80.45,80.55,80.37,80.54,73600.0,75.7317,75.8259,75.6564,75.8164,73600.0
2014-03-05 09:30:00,80.58,81.09,80.34,80.83,32700.0,75.8541,76.3342,75.6282,76.0894,32700.0
2014-03-05 10:00:00,80.84,81.02,80.7,80.93,33700.0,76.0988,76.2683,75.9671,76.1836,33700.0
2014-03-05 10:30:00,80.9,81.03,80.8,80.83,25600.0,76.1553,76.2777,76.0612,76.0894,25600.0
2014-03-05 11:00:00,80.83,81.01,80.55,80.68,26800.0,76.0894,76.2589,75.8259,75.9482,26800.0
2014-03-05 11:30:00,80.69,80.86,80.61,80.74,18000.0,75.9576,76.1177,75.8823,76.0047,18000.0
2014-03-05 12:00:00,80.74,80.83,80.62,80.65,15900.0,76.0047,76.0894,75.8917,75.92,15900.0
2014-03-05 12:30:00,80.67,80.73,80.54,80.58,10700.0,75.9388,75.9953,75.8164,75.8541,10700.0
2014-03-05 13:00:00,80.59,80.78,80.58,80.73,16500.0,75.8635,76.0424,75.8541,75.9953,16500.0
2014-03-05 13:30:00,80.71,80.76,80.66,80.69,22800.0,75.9765,76.0235,75.9294,75.9576,22800.0
2014-03-05 14:00:00,80.72,80.81,80.61,80.61,17200.0,75.9859,76.0706,75.8823,75.8823,17200.0
2014-03-05 14:30:00,80.62,80.73,80.6,80.7,19700.0,75.8917,75.9953,75.8729,75.9671,19700.0
2014-03-05 15:00:00,80.72,80.72,80.56,80.6,20900.0,75.9859,75.9859,75.8353,75.8729,20900.0
2014-03-05 15:30:00,80.6,80.82,80.55,80.77,70600.0,75.8729,76.08,75.8259,76.0329,70600.0
2014-03-06 09:30:00,80.97,81.63,80.95,81.55,21700.0,76.2212,76.8425,76.2024,76.7672,21700.0
2014-03-06 10:00:00,81.53,81.64,81.15,81.44,73900.0,76.7484,76.8519,76.3907,76.6637,73900.0
2014-03-06 10:30:00,81.47,81.47,81.15,81.38,15200.0,76.6919,76.6919,76.3907,76.6072,15200.0
2014-03-06 11:00:00,81.4,81.4,81.16,81.18,32100.0,76.626,76.626,76.4001,76.4189,32100.0
2014-03-06 11:30:00,81.2,81.35,81.17,81.32,26900.0,76.4377,76.5789,76.4095,76.5507,26900.0
2014-03-06 12:00:00,81.31,81.47,81.28,81.39,20300.0,76.5413,76.6919,76.513,76.6166,20300.0
2014-03-06 12:30:00,81.36,81.39,81.27,81.39,11500.0,76.5883,76.6166,76.5036,76.6166,11500.0
2014-03-06 13:00:00,81.4,81.43,81.2,81.26,23200.0,76.626,76.6542,76.4377,76.4942,23200.0
2014-03-06 13:30:00,81.26,81.3,80.95,80.96,19800.0,76.4942,76.5319,76.2024,76.2118,19800.0
2014-03-06 14:00:00,80.98,81.25,80.98,81.22,27300.0,76.2306,76.4848,76.2306,76.4566,27300.0
2014-03-06 14:30:00,81.22,81.23,81.14,81.14,45500.0,76.4566,76.466,76.3812,76.3812,45500.0
2014-03-06 15:00:00,81.15,81.18,80.95,81.04,68500.0,76.3907,76.4189,76.2024,76.2871,68500.0
2014-03-06 15:30:00,81.05,81.09,80.88,81.08,81200.0,76.2965,76.3342,76.1365,76.3248,81200.0
2014-03-07 09:30:00,81.29,81.59,80.9,81.01,48800.0,76.5225,76.8049,76.1553,76.2589,48800.0
2014-03-07 10:00:00,81.04,81.38,80.91,81.1,54200.0,76.2871,76.6072,76.1647,76.3436,54200.0
2014-03-07 10:30:00,81.11,81.25,80.83,80.87,28900.0,76.353,76.4848,76.0894,76.1271,28900.0
2014-03-07 11:00:00,80.87,80.9,80.58,80.84,31400.0,76.1271,76.1553,75.8541,76.0988,31400.0
2014-03-07 11:30:00,80.79,81.11,80.73,80.88,64400.0,76.0518,76.353,75.9953,76.1365,64400.0
2014-03-07 12:00:00,80.86,81.41,80.86,81.35,123100.0,76.1177,76.6354,76.1177,76.5789,123100.0
2014-03-07 12:30:00,81.34,81.46,81.26,81.41,14000.0,76.5695,76.6825,76.4942,76.6354,14000.0
2014-03-07 13:00:00,81.39,81.47,81.18,81.29,78900.0,76.6166,76.6919,76.4189,76.5225,78900.0
2014-03-07 13:30:00,81.26,81.4,81.16,81.26,14600.0,76.4942,76.626,76.4001,76.4942,14600.0
2014-03-07 14:00:00,81.23,81.34,81.17,81.25,23100.0,76.466,76.5695,76.4095,76.4848,23100.0
2014-03-07 14:30:00,81.25,81.36,81.16,81.29,18700.0,76.4848,76.5883,76.4001,76.5225,18700.0
2014-03-07 15:00:00,81.32,81.59,81.32,81.52,30600.0,76.5507,76.8049,76.5507,76.739,30600.0
2014-03-07 15:30:00,81.53,81.6,81.32,81.6,61000.0,76.7484,76.8143,76.5507,76.8143,61000.0
2014-03-10 09:30:00,81.19,81.42,80.71,80.76,111400.0,76.4283,76.6448,75.9765,76.0235,111400.0
2014-03-10 10:00:00,80.79,80.79,80.08,80.16,25000.0,76.0518,76.0518,75.3834,75.4587,25000.0
2014-03-10 10:30:00,80.15,80.26,79.79,79.83,24100.0,75.4493,75.5529,75.1104,75.1481,24100.0
2014-03-10 11:00:00,79.85,80.21,79.73,80.21,45800.0,75.1669,75.5058,75.0539,75.5058,45800.0
2014-03-10 11:30:00,80.25,80.34,79.91,79.98,43000.0,75.5434,75.6282,75.2234,75.2893,43000.0
2014-03-10 12:00:00,79.97,80.44,79.84,80.39,38800.0,75.2799,75.7223,75.1575,75.6752,38800.0
2014-03-10 12:30:00,80.39,80.39,80.04,80.36,84000.0,75.6752,75.6752,75.3458,75.647,84000.0
2014-03-10 13:00:00,80.42,80.47,80.17,80.31,44800.0,75.7035,75.7505,75.4681,75.5999,44800.0
2014-03-10 13:30:00,80.3,80.31,80.1,80.16,14100.0,75.5905,75.5999,75.4022,75.4587,14100.0
2014-03-10 14:00:00,80.19,80.3,80.1,80.26,12300.0,75.487,75.5905,75.4022,75.5529,12300.0
2014-03-10 14:30:00,80.22,80.39,80.19,80.38,12600.0,75.5152,75.6752,75.487,75.6658,12600.0
2014-03-10 15:00:00,80.35,80.45,80.21,80.43,20500.0,75.6376,75.7317,75.5058,75.7129,20500.0
2014-03-10 15:30:00,80.43,80.67,80.36,80.48,71700.0,75.7129,75.9388,75.647,75.76,71700.0
2014-03-11 09:30:00,80.52,80.96,80.04,80.28,25400.0,75.7976,76.2118,75.3458,75.5717,25400.0
2014-03-11 10:00:00,80.34,80.49,80.12,80.43,12600.0,75.6282,75.7694,75.4211,75.7129,12600.0
2014-03-11 10:30:00,80.52,81.17,80.48,81.12,26100.0,75.7976,76.4095,75.76,76.3624,26100.0
2014-03-11 11:00:00,81.13,81.7,81.09,81.41,126100.0,76.3718,76.9084,76.3342,76.6354,126100.0
2014-03-11 11:30:00,81.37,81.38,81.13,81.31,28900.0,76.5978,76.6072,76.3718,76.5413,28900.0
2014-03-11 12:00:00,81.26,81.29,81.06,81.16,34100.0,76.4942,76.5225,76.3059,76.4001,34100.0
2014-03-11 12:30:00,81.15,81.24,80.95,80.98,19300.0,76.3907,76.4754,76.2024,76.2306,19300.0
2014-03-11 13:00:00,80.89,81.0,80.71,80.71,10600.0,76.1459,76.2495,75.9765,75.9765,10600.0
2014-03-11 13:30:00,80.64,80.83,80.64,80.79,12400.0,75.9106,76.0894,75.9106,76.0518,12400.0
2014-03-11 14:00:00,80.79,80.85,80.55,80.75,60400.0,76.0518,76.1083,75.8259,76.0141,60400.0
2014-03-11 14:30:00,80.71,80.72,80.3,80.49,33400.0,75.9765,75.9859,75.5905,75.7694,33400.0
2014-03-11 15:00:00,80.46,80.65,80.28,80.3,54700.0,75.7411,75.92,75.5717,75.5905,54700.0
2014-03-11 15:30:00,80.29,80.53,80.29,80.48,37700.0,75.5811,75.807,75.5811,75.76,37700.0
2014-03-12 09:30:00,79.79,80.3,79.42,79.47,33400.0,75.1104,75.5905,74.7621,74.8092,33400.0
2014-03-12 10:00:00,79.44,80.03,79.39,79.9,85200.0,74.781,75.3363,74.7339,75.214,85200.0
2014-03-12 10:30:00,79.9,80.1,79.7,80.09,20900.0,75.214,75.4022,75.0257,75.3928,20900.0
2014-03-12 11:00:00,80.08,80.26,80.02,80.21,18900.0,75.3834,75.5529,75.3269,75.5058,18900.0
2014-03-12 11:30:00,80.21,80.23,79.97,80.0,11200.0,75.5058,75.5246,75.2799,75.3081,11200.0
2014-03-12 12:00:00,79.97,80.25,79.85,79.93,117900.0,75.2799,75.5434,75.1669,75.2422,117900.0
2014-03-12 12:30:00,79.95,80.07,79.85,80.04,8800.0,75.261,75.374,75.1669,75.3458,8800.0
2014-03-12 13:00:00,80.06,80.09,79.94,79.98,12600.0,75.3646,75.3928,75.2516,75.2893,12600.0
2014-03-12 13:30:00,79.96,80.19,79.95,80.12,37500.0,75.2705,75.487,75.261,75.4211,37500.0
2014-03-12 14:00:00,80.16,80.37,80.12,80.36,12600.0,75.4587,75.6564,75.4211,75.647,12600.0
2014-03-12 14:30:00,80.38,80.41,80.28,80.34,9900.0,75.6658,75.6941,75.5717,75.6282,9900.0
2014-03-12 15:00:00,80.35,80.54,80.32,80.46,31300.0,75.6376,75.8164,75.6093,75.7411,31300.0
2014-03-12 15:30:00,80.47,80.78,80.44,80.75,64600.0,75.7505,76.0424,75.7223,76.0141,64600.0
2014-03-13 09:30:00,80.98,81.48,80.73,81.06,98000.0,76.2306,76.7013,75.9953,76.3059,98000.0
2014-03-13 10:00:00,81.06,81.22,80.92,81.22,24500.0,76.3059,76.4566,76.1742,76.4566,24500.0
2014-03-13 10:30:00,81.23,81.27,80.89,80.98,23000.0,76.466,76.5036,76.1459,76.2306,23000.0
2014-03-13 11:00:00,80.98,81.21,80.93,80.95,16100.0,76.2306,76.4471,76.1836,76.2024,16100.0
2014-03-13 11:30:00,80.84,81.04,80.84,80.92,14500.0,76.0988,76.2871,76.0988,76.1742,14500.0
2014-03-13 12:00:00,80.88,80.9,80.5,80.57,14700.0,76.1365,76.1553,75.7788,75.8447,14700.0
2014-03-13 12:30:00,80.55,80.62,80.45,80.46,30300.0,75.8259,75.8917,75.7317,75.7411,30300.0
2014-03-13 13:00:00,80.42,80.42,80.04,80.39,13700.0,75.7035,75.7035,75.3458,75.6752,13700.0
2014-03-13 13:30:00,80.42,80.54,80.26,80.44,12500.0,75.7035,75.8164,75.5529,75.7223,12500.0
2014-03-13 14:00:00,80.37,80.42,80.19,80.22,14300.0,75.6564,75.7035,75.487,75.5152,14300.0
2014-03-13 14:30:00,80.25,80.45,80.15,80.25,30400.0,75.5434,75.7317,75.4493,75.5434,30400.0
2014-03-13 15:00:00,80.24,80.27,79.95,80.25,28000.0,75.534,75.5623,75.261,75.5434,28000.0
2014-03-13 15:30:00,80.26,80.46,80.2,80.4,65400.0,75.5529,75.7411,75.4964,75.6846,65400.0
2014-03-14 09:30:00,80.33,81.02,80.3,80.38,25300.0,75.6188,76.2683,75.5905,75.6658,25300.0
2014-03-14 10:00:00,80.44,80.78,80.44,80.66,30600.0,75.7223,76.0424,75.7223,75.9294,30600.0
2014-03-14 10:30:00,80.71,80.77,80.4,80.45,16500.0,75.9765,76.0329,75.6846,75.7317,16500.0
2014-03-14 11:00:00,80.45,80.48,80.29,80.42,25100.0,75.7317,75.76,75.5811,75.7035,25100.0
2014-03-14 11:30:00,80.44,80.66,80.39,80.54,44700.0,75.7223,75.9294,75.6752,75.8164,44700.0
2014-03-14 12:00:00,80.49,80.57,80.28,80.29,11900.0,75.7694,75.8447,75.5717,75.5811,11900.0
2014-03-14 12:30:00,80.33,80.33,79.95,80.16,76700.0,75.6188,75.6188,75.261,75.4587,76700.0
2014-03-14 13:00:00,80.18,80.19,79.77,79.94,41400.0,75.4776,75.487,75.0916,75.2516,41400.0
2014-03-14 13:30:00,79.91,80.04,79.84,80.0,15600.0,75.2234,75.3458,75.1575,75.3081,15600.0
2014-03-14 14:00:00,80.01,80.04,79.89,80.0,16200.0,75.3175,75.3458,75.2046,75.3081,16200.0
2014-03-14 14:30:00,79.99,80.02,79.75,79.75,19900.0,75.2987,75.3269,75.0728,75.0728,19900.0
2014-03-14 15:00:00,79.81,79.94,79.59,79.62,47800.0,75.1293,75.2516,74.9222,74.9504,47800.0
2014-03-14 15:30:00,79.63,79.64,79.33,79.55,103200.0,74.9598,74.9692,74.6774,74.8845,103200.0
2014-03-17 09:30:00,80.09,80.91,80.09,80.56,41500.0,75.3928,76.1647,75.3928,75.8353,41500.0
2014-03-17 10:00:00,80.64,80.84,80.38,80.41,34300.0,75.9106,76.0988,75.6658,75.6941,34300.0
2014-03-17 10:30:00,80.41,80.47,79.96,80.04,23000.0,75.6941,75.7505,75.2705,75.3458,23000.0
2014-03-17 11:00:00,80.06,80.23,79.98,80.08,17200.0,75.3646,75.5246,75.2893,75.3834,17200.0
2014-03-17 11:30:00,80.11,80.34,80.06,80.34,11900.0,75.4117,75.6282,75.3646,75.6282,11900.0
2014-03-17 12:00:00,80.36,80.52,80.31,80.44,18400.0,75.647,75.7976,75.5999,75.7223,18400.0
2014-03-17 12:30:00,80.49,80.54,80.42,80.5,9800.0,75.7694,75.8164,75.7035,75.7788,9800.0
2014-03-17 13:00:00,80.54,80.57,80.44,80.49,10300.0,75.8164,75.8447,75.7223,75.7694,10300.0
2014-03-17 13:30:00,80.48,80.63,80.46,80.58,10000.0,75.76,75.9012,75.7411,75.8541,10000.0
2014-03-17 14:00:00,80.59,80.71,80.52,80.71,18500.0,75.8635,75.9765,75.7976,75.9765,18500.0
2014-03-17 14:30:00,80.69,80.7,80.5,80.5,17200.0,75.9576,75.9671,75.7788,75.7788,17200.0
2014-03-17 15:00:00,80.5,80.6,80.41,80.53,19000.0,75.7788,75.8729,75.6941,75.807,19000.0
2014-03-17 15:30:00,80.53,80.59,80.3,80.43,102600.0,75.807,75.8635,75.5905,75.7129,102600.0
2014-03-18 09:30:00,80.78,80.89,80.37,80.49,26200.0,76.0424,76.1459,75.6564,75.7694,26200.0
2014-03-18 10:00:00,80.57,80.71,80.41,80.63,45600.0,75.8447,75.9765,75.6941,75.9012,45600.0
2014-03-18 10:30:00,80.64,80.73,80.42,80.48,23800.0,75.9106,75.9953,75.7035,75.76,23800.0
2014-03-18 11:00:00,80.49,80.66,80.42,80.64,19900.0,75.7694,75.9294,75.7035,75.9106,19900.0
2014-03-18 11:30:00,80.64,80.8,80.54,80.76,11400.0,75.9106,76.0612,75.8164,76.0235,11400.0
2014-03-18 12:00:00,80.79,80.79,80.55,80.61,16000.0,76.0518,76.0518,75.8259,75.8823,16000.0
2014-03-18 12:30:00,80.56,80.78,80.54,80.74,9500.0,75.8353,76.0424,75.8164,76.0047,9500.0
2014-03-18 13:00:00,80.77,80.77,80.66,80.7,19500.0,76.0329,76.0329,75.9294,75.9671,19500.0
2014-03-18 13:30:00,80.7,80.8,80.66,80.8,15600.0,75.9671,76.0612,75.9294,76.0612,15600.0
2014-03-18 14:00:00,80.82,80.83,80.69,80.8,17500.0,76.08,76.0894,75.9576,76.0612,17500.0
2014-03-18 14:30:00,80.81,80.83,80.63,80.67,34900.0,76.0706,76.0894,75.9012,75.9388,34900.0
2014-03-18 15:00:00,80.67,80.87,80.61,80.77,38800.0,75.9388,76.1271,75.8823,76.0329,38800.0
2014-03-18 15:30:00,80.77,80.99,80.7,80.98,205300.0,76.0329,76.24,75.9671,76.2306,205300.0
2014-03-19 09:30:00,80.31,80.97,80.28,80.97,76300.0,75.5999,76.2212,75.5717,76.2212,76300.0
2014-03-19 10:00:00,80.86,81.02,80.63,80.85,36100.0,76.1177,76.2683,75.9012,76.1083,36100.0
2014-03-19 10:30:00,80.84,80.94,80.72,80.92,18900.0,76.0988,76.193,75.9859,76.1742,18900.0
2014-03-19 11:00:00,80.89,81.02,80.81,80.83,11600.0,76.1459,76.2683,76.0706,76.0894,11600.0
2014-03-19 11:30:00,80.83,80.84,80.51,80.79,20800.0,76.0894,76.0988,75.7882,76.0518,20800.0
2014-03-19 12:00:00,80.76,80.86,80.69,80.77,13600.0,76.0235,76.1177,75.9576,76.0329,13600.0
2014-03-19 12:30:00,80.78,80.91,80.68,80.87,11400.0,76.0424,76.1647,75.9482,76.1271,11400.0
2014-03-19 13:00:00,80.9,80.92,80.81,80.88,9500.0,76.1553,76.1742,76.0706,76.1365,9500.0
2014-03-19 13:30:00,80.89,80.94,80.75,80.85,11400.0,76.1459,76.193,76.0141,76.1083,11400.0
2014-03-19 14:00:00,80.86,80.94,80.54,80.94,16500.0,76.1177,76.193,75.8164,76.193,16500.0
2014-03-19 14:30:00,80.92,80.97,80.76,80.87,15400.0,76.1742,76.2212,76.0235,76.1271,15400.0
2014-03-19 15:00:00,80.81,80.92,80.25,80.63,28700.0,76.0706,76.1742,75.5434,75.9012,28700.0
2014-03-19 15:30:00,80.64,81.06,80.59,80.96,67200.0,75.9106,76.3059,75.8635,76.2118,67200.0
2014-03-20 09:30:00,80.83,81.01,80.44,80.77,73500.0,76.0894,76.2589,75.7223,76.0329,73500.0
2014-03-20 10:00:00,80.71,81.46,80.52,81.28,16200.0,75.9765,76.6825,75.7976,76.513,16200.0
2014-03-20 10:30:00,81.23,81.33,81.03,81.03,18000.0,76.466,76.5601,76.2777,76.2777,18000.0
2014-03-20 11:00:00,81.07,81.1,80.73,80.77,12600.0,76.3154,76.3436,75.9953,76.0329,12600.0
2014-03-20 11:30:00,80.81,80.95,80.75,80.82,7700.0,76.0706,76.2024,76.0141,76.08,7700.0
2014-03-20 12:00:00,80.83,80.93,80.72,80.87,10600.0,76.0894,76.1836,75.9859,76.1271,10600.0
2014-03-20 12:30:00,80.89,81.1,80.85,81.03,5300.0,76.1459,76.3436,76.1083,76.2777,5300.0
2014-03-20 13:00:00,81.05,81.14,80.85,80.86,19900.0,76.2965,76.3812,76.1083,76.1177,19900.0
2014-03-20 13:30:00,80.94,80.95,80.84,80.86,8100.0,76.193,76.2024,76.0988,76.1177,8100.0
2014-03-20 14:00:00,80.88,81.01,80.86,80.97,9900.0,76.1365,76.2589,76.1177,76.2212,9900.0
2014-03-20 14:30:00,81.0,81.0,80.88,80.94,10000.0,76.2495,76.2495,76.1365,76.193,10000.0
2014-03-20 15:00:00,80.93,81.01,80.87,80.93,18900.0,76.1836,76.2589,76.1271,76.1836,18900.0
2014-03-20 15:30:00,80.93,81.06,80.9,81.05,53400.0,76.1836,76.3059,76.1553,76.2965,53400.0
2014-03-21 09:30:00,81.75,81.77,81.42,81.48,195300.0,76.9555,76.9743,76.6448,76.7013,195300.0
2014-03-21 10:00:00,81.46,81.83,81.45,81.7,44100.0,76.6825,77.0308,76.6731,76.9084,44100.0
2014-03-21 10:30:00,81.7,81.83,81.64,81.83,32300.0,76.9084,77.0308,76.8519,77.0308,32300.0
2014-03-21 11:00:00,81.84,82.38,81.82,82.26,23300.0,77.0402,77.5485,77.0214,77.4356,23300.0
2014-03-21 11:30:00,82.32,82.42,82.01,82.14,17000.0,77.492,77.5862,77.2002,77.3226,17000.0
2014-03-21 12:00:00,82.11,82.11,81.89,81.89,6900.0,77.2944,77.2944,77.0873,77.0873,6900.0
2014-03-21 12:30:00,81.86,81.92,81.73,81.75,7300.0,77.059,77.1155,76.9366,76.9555,7300.0
2014-03-21 13:00:00,81.78,81.82,81.32,81.53,32000.0,76.9837,77.0214,76.5507,76.7484,32000.0
2014-03-21 13:30:00,81.55,81.57,81.28,81.4,58200.0,76.7672,76.786,76.513,76.626,58200.0
2014-03-21 14:00:00,81.39,81.62,81.34,81.37,15100.0,76.6166,76.8331,76.5695,76.5978,15100.0
2014-03-21 14:30:00,81.34,81.57,81.26,81.51,25300.0,76.5695,76.786,76.4942,76.7295,25300.0
2014-03-21 15:00:00,81.49,81.52,81.19,81.48,40800.0,76.7107,76.739,76.4283,76.7013,40800.0
2014-03-21 15:30:00,81.48,81.94,80.96,81.46,296600.0,76.7013,77.1343,76.2118,76.6825,296600.0
2014-03-24 09:30:00,81.68,82.11,81.26,81.37,25300.0,76.8896,77.2944,76.4942,76.5978,25300.0
2014-03-24 10:00:00,81.3,81.31,80.5,80.52,31100.0,76.5319,76.5413,75.7788,75.7976,31100.0
2014-03-24 10:30:00,80.44,80.54,80.14,80.26,22300.0,75.7223,75.8164,75.4399,75.5529,22300.0
2014-03-24 11:00:00,80.2,80.23,79.8,80.03,27100.0,75.4964,75.5246,75.1198,75.3363,27100.0
2014-03-24 11:30:00,79.93,80.17,79.87,79.92,18200.0,75.2422,75.4681,75.1857,75.2328,18200.0
2014-03-24 12:00:00,79.89,79.97,79.74,79.74,10200.0,75.2046,75.2799,75.0634,75.0634,10200.0
2014-03-24 12:30:00,79.8,79.84,79.68,79.69,16900.0,75.1198,75.1575,75.0069,75.0163,16900.0
2014-03-24 13:00:00,79.71,79.9,79.71,79.84,14500.0,75.0351,75.214,75.0351,75.1575,14500.0
2014-03-24 13:30:00,79.86,80.07,79.85,80.05,16000.0,75.1763,75.374,75.1669,75.3552,16000.0
2014-03-24 14:00:00,80.07,80.19,79.9,80.17,12900.0,75.374,75.487,75.214,75.4681,12900.0
2014-03-24 14:30:00,80.17,80.32,80.03,80.17,21200.0,75.4681,75.6093,75.3363,75.4681,21200.0
2014-03-24 15:00:00,80.2,80.36,80.05,80.35,23900.0,75.4964,75.647,75.3552,75.6376,23900.0
2014-03-24 15:30:00,80.36,80.46,80.17,80.24,50000.0,75.647,75.7411,75.4681,75.534,50000.0
2014-03-25 09:30:00,80.54,81.15,80.48,81.05,14500.0,75.8164,76.3907,75.76,76.2965,14500.0
2014-03-25 10:00:00,81.08,81.34,80.87,80.99,15200.0,76.3248,76.5695,76.1271,76.24,15200.0
2014-03-25 10:30:00,81.03,81.05,80.42,80.5,13000.0,76.2777,76.2965,75.7035,75.7788,13000.0
2014-03-25 11:00:00,80.48,80.82,80.48,80.77,11200.0,75.76,76.08,75.76,76.0329,11200.0
2014-03-25 11:30:00,80.76,80.92,80.29,80.44,71600.0,76.0235,76.1742,75.5811,75.7223,71600.0
2014-03-25 12:00:00,80.54,80.54,80.09,80.2,9700.0,75.8164,75.8164,75.3928,75.4964,9700.0
2014-03-25 12:30:00,80.26,80.27,80.01,80.01,16700.0,75.5529,75.5623,75.3175,75.3175,16700.0
2014-03-25 13:00:00,80.01,80.53,79.93,80.49,36900.0,75.3175,75.807,75.2422,75.7694,36900.0
2014-03-25 13:30:00,80.51,80.64,80.36,80.37,15700.0,75.7882,75.9106,75.647,75.6564,15700.0
2014-03-25 14:00:00,80.38,80.44,80.15,80.16,24700.0,75.6658,75.7223,75.4493,75.4587,24700.0
2014-03-25 14:30:00,80.2,80.27,80.09,80.14,21500.0,75.4964,75.5623,75.3928,75.4399,21500.0
2014-03-25 15:00:00,80.12,80.17,80.03,80.08,27300.0,75.4211,75.4681,75.3363,75.3834,27300.0
2014-03-25 15:30:00,80.07,80.27,80.05,80.2,53900.0,75.374,75.5623,75.3552,75.4964,53900.0
2014-03-26 09:30:00,80.75,80.91,79.78,79.78,35700.0,76.0141,76.1647,75.101,75.101,35700.0
2014-03-26 10:00:00,79.83,80.32,79.83,80.04,37500.0,75.1481,75.6093,75.1481,75.3458,37500.0
2014-03-26 10:30:00,80.03,80.3,79.84,79.9,70700.0,75.3363,75.5905,75.1575,75.214,70700.0
2014-03-26 11:00:00,79.86,80.0,79.81,79.93,15800.0,75.1763,75.3081,75.1293,75.2422,15800.0
2014-03-26 11:30:00,79.86,79.87,79.39,79.47,23700.0,75.1763,75.1857,74.7339,74.8092,23700.0
2014-03-26 12:00:00,79.48,79.49,79.26,79.37,13000.0,74.8186,74.828,74.6115,74.7151,13000.0
2014-03-26 12:30:00,79.38,79.48,79.27,79.33,14400.0,74.7245,74.8186,74.6209,74.6774,14400.0
2014-03-26 13:00:00,79.3,79.42,78.64,78.7,42600.0,74.6492,74.7621,74.0279,74.0844,42600.0
2014-03-26 13:30:00,78.69,78.7,78.22,78.36,60300.0,74.0749,74.0844,73.6325,73.7643,60300.0
2014-03-26 14:00:00,78.37,78.55,77.73,78.01,117100.0,73.7737,73.9431,73.1712,73.4348,117100.0
2014-03-26 14:30:00,78.04,78.29,77.95,78.22,51600.0,73.4631,73.6984,73.3783,73.6325,51600.0
2014-03-26 15:00:00,78.22,78.32,78.06,78.2,78800.0,73.6325,73.7266,73.4819,73.6137,78800.0
2014-03-26 15:30:00,78.2,78.32,77.85,77.89,128700.0,73.6137,73.7266,73.2842,73.3219,128700.0
2014-03-27 09:30:00,77.66,78.0,77.03,77.32,93800.0,73.1053,73.4254,72.5123,72.7853,93800.0
2014-03-27 10:00:00,77.27,77.78,77.04,77.43,60200.0,72.7382,73.2183,72.5217,72.8888,60200.0
2014-03-27 10:30:00,77.47,77.65,76.87,76.93,62400.0,72.9265,73.0959,72.3617,72.4182,62400.0
2014-03-27 11:00:00,77.02,77.11,76.67,76.78,61500.0,72.5029,72.5876,72.1734,72.277,61500.0
2014-03-27 11:30:00,76.74,76.86,76.45,76.77,54100.0,72.2393,72.3523,71.9663,72.2675,54100.0
2014-03-27 12:00:00,76.81,76.83,76.3,76.69,57700.0,72.3052,72.324,71.8251,72.1922,57700.0
2014-03-27 12:30:00,76.69,76.74,76.41,76.47,59200.0,72.1922,72.2393,71.9287,71.9851,59200.0
2014-03-27 13:00:00,76.49,76.85,76.44,76.78,60500.0,72.004,72.3429,71.9569,72.277,60500.0
2014-03-27 13:30:00,76.78,76.81,76.36,76.47,56700.0,72.277,72.3052,71.8816,71.9851,56700.0
2014-03-27 14:00:00,76.54,76.57,76.31,76.54,45300.0,72.051,72.0793,71.8345,72.051,45300.0
2014-03-27 14:30:00,76.61,76.7,76.44,76.46,57800.0,72.1169,72.2016,71.9569,71.9757,57800.0
2014-03-27 15:00:00,76.45,76.61,76.25,76.37,107000.0,71.9663,72.1169,71.778,71.891,107000.0
2014-03-27 15:30:00,76.39,76.46,76.05,76.15,233900.0,71.9098,71.9757,71.5898,71.6839,233900.0
2014-03-28 09:30:00,76.62,77.29,76.28,77.23,47700.0,72.1263,72.757,71.8063,72.7006,47700.0
2014-03-28 10:00:00,77.23,77.74,77.23,77.53,28800.0,72.7006,73.1807,72.7006,72.983,28800.0
2014-03-28 10:30:00,77.58,77.88,77.46,77.88,18200.0,73.03,73.3124,72.9171,73.3124,18200.0
2014-03-28 11:00:00,77.93,77.98,77.68,77.68,16200.0,73.3595,73.4066,73.1242,73.1242,16200.0
2014-03-28 11:30:00,77.71,77.74,77.56,77.67,24100.0,73.1524,73.1807,73.0112,73.1148,24100.0
2014-03-28 12:00:00,77.72,77.73,77.54,77.57,20200.0,73.1618,73.1712,72.9924,73.0206,20200.0
2014-03-28 12:30:00,77.58,77.63,77.5,77.52,37600.0,73.03,73.0771,72.9547,72.9736,37600.0
2014-03-28 13:00:00,77.51,77.52,77.31,77.45,26700.0,72.9641,72.9736,72.7759,72.9077,26700.0
2014-03-28 13:30:00,77.45,77.5,77.09,77.25,58900.0,72.9077,72.9547,72.5688,72.7194,58900.0
2014-03-28 14:00:00,77.26,77.33,76.58,76.79,75700.0,72.7288,72.7947,72.0887,72.2864,75700.0
2014-03-28 14:30:00,76.85,77.1,76.84,77.1,38800.0,72.3429,72.5782,72.3334,72.5782,38800.0
2014-03-28 15:00:00,77.09,77.34,77.08,77.21,43900.0,72.5688,72.8041,72.5594,72.6817,43900.0
2014-03-28 15:30:00,77.2,77.38,76.99,77.01,159900.0,72.6723,72.8418,72.4746,72.4935,159900.0
2014-03-31 09:30:00,77.91,78.11,77.42,77.94,33100.0,73.3407,73.529,72.8794,73.3689,33100.0
2014-03-31 10:00:00,77.94,78.06,77.37,77.8,56500.0,73.3689,73.4819,72.8324,73.2371,56500.0
2014-03-31 10:30:00,77.83,78.12,77.44,77.58,86800.0,73.2654,73.5384,72.8982,73.03,86800.0
2014-03-31 11:00:00,77.56,77.62,77.06,77.38,61700.0,73.0112,73.0677,72.5405,72.8418,61700.0
2014-03-31 11:30:00,77.35,77.76,77.33,77.73,33700.0,72.8135,73.1995,72.7947,73.1712,33700.0
2014-03-31 12:00:00,77.74,78.32,77.74,78.31,23100.0,73.1807,73.7266,73.1807,73.7172,23100.0
2014-03-31 12:30:00,78.35,78.39,77.93,77.93,38700.0,73.7549,73.7925,73.3595,73.3595,38700.0
2014-03-31 13:00:00,77.94,77.94,77.59,77.91,41800.0,73.3689,73.3689,73.0395,73.3407,41800.0
2014-03-31 13:30:00,77.94,78.0,77.56,77.65,44600.0,73.3689,73.4254,73.0112,73.0959,44600.0
2014-03-31 14:00:00,77.67,77.88,77.63,77.72,37300.0,73.1148,73.3124,73.0771,73.1618,37300.0
2014-03-31 14:30:00,77.77,77.92,77.67,77.74,54300.0,73.2089,73.3501,73.1148,73.1807,54300.0
2014-03-31 15:00:00,77.74,77.84,77.46,77.77,90400.0,73.1807,73.2748,72.9171,73.2089,90400.0
2014-03-31 15:30:00,77.75,77.75,77.51,77.57,164700.0,73.1901,73.1901,72.9641,73.0206,164700.0
2014-04-01 09:30:00,79.0,79.0,77.91,78.18,55100.0,74.3668,74.3668,73.3407,73.5948,55100.0
2014-04-01 10:00:00,78.25,78.67,78.17,78.65,42500.0,73.6607,74.0561,73.5854,74.0373,42500.0
2014-04-01 10:30:00,78.57,78.76,78.51,78.58,32400.0,73.962,74.1408,73.9055,73.9714,32400.0
2014-04-01 11:00:00,78.58,78.7,78.47,78.54,40200.0,73.9714,74.0844,73.8678,73.9337,40200.0
2014-04-01 11:30:00,78.53,78.59,78.34,78.34,18900.0,73.9243,73.9808,73.7455,73.7455,18900.0
2014-04-01 12:00:00,78.37,78.48,78.31,78.42,34100.0,73.7737,73.8773,73.7172,73.8208,34100.0
2014-04-01 12:30:00,78.42,78.48,78.3,78.32,28500.0,73.8208,73.8773,73.7078,73.7266,28500.0
2014-04-01 13:00:00,78.27,78.36,78.18,78.26,21300.0,73.6796,73.7643,73.5948,73.6702,21300.0
2014-04-01 13:30:00,78.26,78.46,78.24,78.34,26400.0,73.6702,73.8584,73.6513,73.7455,26400.0
2014-04-01 14:00:00,78.38,78.46,78.35,78.42,26100.0,73.7831,73.8584,73.7549,73.8208,26100.0
2014-04-01 14:30:00,78.4,78.44,78.33,78.44,26300.0,73.8019,73.8396,73.7361,73.8396,26300.0
2014-04-01 15:00:00,78.44,78.46,78.35,78.38,29100.0,73.8396,73.8584,73.7549,73.7831,29100.0
2014-04-01 15:30:00,78.39,78.63,78.32,78.57,109800.0,73.7925,74.0185,73.7266,73.962,109800.0
2014-04-02 09:30:00,78.74,79.45,78.73,79.03,43600.0,74.122,74.7904,74.1126,74.395,43600.0
2014-04-02 10:00:00,79.03,79.38,79.01,79.3,32000.0,74.395,74.7245,74.3762,74.6492,32000.0
2014-04-02 10:30:00,79.3,79.43,79.22,79.37,20200.0,74.6492,74.7715,74.5739,74.7151,20200.0
2014-04-02 11:00:00,79.37,79.4,79.07,79.17,14000.0,74.7151,74.7433,74.4327,74.5268,14000.0
2014-04-02 11:30:00,79.14,79.25,78.93,79.24,10200.0,74.4985,74.6021,74.3009,74.5927,10200.0
2014-04-02 12:00:00,79.24,79.46,79.11,79.29,22000.0,74.5927,74.7998,74.4703,74.6397,22000.0
2014-04-02 12:30:00,79.34,79.42,79.22,79.34,13600.0,74.6868,74.7621,74.5739,74.6868,13600.0
2014-04-02 13:00:00,79.3,79.31,78.89,79.01,11100.0,74.6492,74.6586,74.2632,74.3762,11100.0
2014-04-02 13:30:00,79.05,79.17,78.89,79.14,11500.0,74.4138,74.5268,74.2632,74.4985,11500.0
2014-04-02 14:00:00,79.17,79.26,79.11,79.12,14200.0,74.5268,74.6115,74.4703,74.4797,14200.0
2014-04-02 14:30:00,79.12,79.12,78.94,78.97,10100.0,74.4797,74.4797,74.3103,74.3385,10100.0
2014-04-02 15:00:00,79.0,79.05,78.86,78.94,42200.0,74.3668,74.4138,74.235,74.3103,42200.0
2014-04-02 15:30:00,78.94,79.09,78.88,78.94,52100.0,74.3103,74.4515,74.2538,74.3103,52100.0
2014-04-03 09:30:00,78.9,79.12,78.76,79.02,30000.0,74.2726,74.4797,74.1408,74.3856,30000.0
2014-04-03 10:00:00,78.99,79.07,78.38,78.39,18800.0,74.3573,74.4327,73.7831,73.7925,18800.0
2014-04-03 10:30:00,78.44,78.46,77.93,78.06,37300.0,73.8396,73.8584,73.3595,73.4819,37300.0
2014-04-03 11:00:00,78.06,78.22,77.6,77.73,81600.0,73.4819,73.6325,73.0489,73.1712,81600.0
2014-04-03 11:30:00,77.72,77.8,77.52,77.55,24700.0,73.1618,73.2371,72.9736,73.0018,24700.0
2014-04-03 12:00:00,77.58,77.86,77.56,77.83,31200.0,73.03,73.2936,73.0112,73.2654,31200.0
2014-04-03 12:30:00,77.82,78.01,77.66,77.98,18900.0,73.256,73.4348,73.1053,73.4066,18900.0
2014-04-03 13:00:00,77.98,78.17,77.93,78.16,13700.0,73.4066,73.5854,73.3595,73.576,13700.0
2014-04-03 13:30:00,78.17,78.19,77.88,78.07,21600.0,73.5854,73.6043,73.3124,73.4913,21600.0
2014-04-03 14:00:00,78.11,78.16,78.0,78.09,23400.0,73.529,73.576,73.4254,73.5101,23400.0
2014-04-03 14:30:00,78.08,78.26,77.84,78.26,25200.0,73.5007,73.6702,73.2748,73.6702,25200.0
2014-04-03 15:00:00,78.27,78.43,78.17,78.38,39200.0,73.6796,73.8302,73.5854,73.7831,39200.0
2014-04-03 15:30:00,78.38,78.51,78.31,78.38,65400.0,73.7831,73.9055,73.7172,73.7831,65400.0
2014-04-04 09:30:00,79.12,79.12,77.88,78.28,22100.0,74.4797,74.4797,73.3124,73.689,22100.0
2014-04-04 10:00:00,78.23,78.61,78.16,78.35,23500.0,73.6419,73.9996,73.576,73.7549,23500.0
2014-04-04 10:30:00,78.4,78.54,78.04,78.04,17700.0,73.8019,73.9337,73.4631,73.4631,17700.0
2014-04-04 11:00:00,78.03,78.07,77.26,77.26,36200.0,73.4536,73.4913,72.7288,72.7288,36200.0
2014-04-04 11:30:00,77.28,77.46,76.5,76.69,100100.0,72.7476,72.9171,72.0134,72.1922,100100.0
2014-04-04 12:00:00,76.68,76.69,75.97,76.02,51600.0,72.1828,72.1922,71.5145,71.5615,51600.0
2014-04-04 12:30:00,76.01,76.12,75.56,75.68,61300.0,71.5521,71.6557,71.1285,71.2415,61300.0
2014-04-04 13:00:00,75.66,76.08,75.56,75.81,41300.0,71.2226,71.618,71.1285,71.3638,41300.0
2014-04-04 13:30:00,75.81,76.02,75.71,75.82,51600.0,71.3638,71.5615,71.2697,71.3733,51600.0
2014-04-04 14:00:00,75.8,75.85,75.44,75.65,41900.0,71.3544,71.4015,71.0155,71.2132,41900.0
2014-04-04 14:30:00,75.63,75.7,75.34,75.44,67100.0,71.1944,71.2603,70.9214,71.0155,67100.0
2014-04-04 15:00:00,75.48,75.84,75.39,75.75,53200.0,71.0532,71.3921,70.9685,71.3074,53200.0
2014-04-04 15:30:00,75.74,75.77,75.59,75.59,108600.0,71.298,71.3262,71.1567,71.1567,108600.0
2014-04-07 09:30:00,75.14,75.2,74.45,74.65,110100.0,70.7331,70.7896,70.0836,70.2719,110100.0
2014-04-07 10:00:00,74.65,74.68,73.96,74.16,168700.0,70.2719,70.3001,69.6223,69.8106,168700.0
2014-04-07 10:30:00,74.16,74.44,74.08,74.35,132100.0,69.8106,70.0742,69.7353,69.9895,132100.0
2014-04-07 11:00:00,74.31,74.51,74.08,74.11,63700.0,69.9518,70.1401,69.7353,69.7635,63700.0
2014-04-07 11:30:00,74.12,74.28,73.96,73.96,24800.0,69.773,69.9236,69.6223,69.6223,24800.0
2014-04-07 12:00:00,73.94,73.95,73.52,73.61,30000.0,69.6035,69.6129,69.2082,69.2929,30000.0
2014-04-07 12:30:00,73.61,73.91,73.61,73.77,57900.0,69.2929,69.5753,69.2929,69.4435,57900.0
2014-04-07 13:00:00,73.73,73.74,73.5,73.53,38900.0,69.4058,69.4152,69.1893,69.2176,38900.0
2014-04-07 13:30:00,73.55,73.55,73.12,73.18,50600.0,69.2364,69.2364,68.8316,68.8881,50600.0
2014-04-07 14:00:00,73.21,73.3,72.97,73.1,59200.0,68.9163,69.0011,68.6904,68.8128,59200.0
2014-04-07 14:30:00,73.1,73.4,72.93,73.28,111100.0,68.8128,69.0952,68.6528,68.9822,111100.0
2014-04-07 15:00:00,73.28,73.77,73.24,73.73,92200.0,68.9822,69.4435,68.9446,69.4058,92200.0
2014-04-07 15:30:00,73.71,73.73,73.06,73.07,215100.0,69.387,69.4058,68.7751,68.7845,215100.0
2014-04-08 09:30:00,73.26,73.94,72.85,73.26,47600.0,68.9634,69.6035,68.5774,68.9634,47600.0
2014-04-08 10:00:00,73.14,73.47,72.51,72.51,36600.0,68.8504,69.1611,68.2574,68.2574,36600.0
2014-04-08 10:30:00,72.57,72.9,72.57,72.84,74800.0,68.3139,68.6245,68.3139,68.568,74800.0
2014-04-08 11:00:00,72.86,73.21,72.84,73.13,71200.0,68.5869,68.9163,68.568,68.841,71200.0
2014-04-08 11:30:00,73.11,73.28,72.95,73.28,64300.0,68.8222,68.9822,68.6716,68.9822,64300.0
2014-04-08 12:00:00,73.25,73.28,73.02,73.05,133600.0,68.954,68.9822,68.7375,68.7657,133600.0
2014-04-08 12:30:00,73.05,73.21,73.03,73.1,40900.0,68.7657,68.9163,68.7469,68.8128,40900.0
2014-04-08 13:00:00,73.11,73.13,72.97,73.1,96200.0,68.8222,68.841,68.6904,68.8128,96200.0
2014-04-08 13:30:00,73.11,73.2,73.04,73.14,76100.0,68.8222,68.9069,68.7563,68.8504,76100.0
2014-04-08 14:00:00,73.14,73.21,73.02,73.02,46800.0,68.8504,68.9163,68.7375,68.7375,46800.0
2014-04-08 14:30:00,73.05,73.11,72.98,73.01,30800.0,68.7657,68.8222,68.6998,68.7281,30800.0
2014-04-08 15:00:00,73.0,73.11,72.93,73.08,48400.0,68.7186,68.8222,68.6528,68.794,48400.0
2014-04-08 15:30:00,73.07,73.1,73.0,73.0,178400.0,68.7845,68.8128,68.7186,68.7186,178400.0
2014-04-09 09:30:00,73.06,73.94,73.06,73.89,33000.0,68.7751,69.6035,68.7751,69.5565,33000.0
2014-04-09 10:00:00,73.71,73.97,73.61,73.69,39300.0,69.387,69.6318,69.2929,69.3682,39300.0
2014-04-09 10:30:00,73.7,74.01,73.68,73.85,66000.0,69.3776,69.6694,69.3588,69.5188,66000.0
2014-04-09 11:00:00,73.76,73.8,73.51,73.59,33600.0,69.4341,69.4717,69.1987,69.274,33600.0
2014-04-09 11:30:00,73.54,74.17,73.54,74.16,25700.0,69.227,69.82,69.227,69.8106,25700.0
2014-04-09 12:00:00,74.14,74.61,74.08,74.5,35600.0,69.7918,70.2342,69.7353,70.1307,35600.0
2014-04-09 12:30:00,74.53,74.64,74.37,74.43,17600.0,70.1589,70.2625,70.0083,70.0648,17600.0
2014-04-09 13:00:00,74.45,74.46,74.29,74.38,24200.0,70.0836,70.093,69.933,70.0177,24200.0
2014-04-09 13:30:00,74.37,74.4,74.28,74.28,18400.0,70.0083,70.0365,69.9236,69.9236,18400.0
2014-04-09 14:00:00,74.3,74.76,74.3,74.68,45900.0,69.9424,70.3754,69.9424,70.3001,45900.0
2014-04-09 14:30:00,74.7,74.84,74.57,74.62,24600.0,70.3189,70.4507,70.1966,70.2436,24600.0
2014-04-09 15:00:00,74.63,74.89,74.53,74.73,47500.0,70.2531,70.4978,70.1589,70.3472,47500.0
2014-04-09 15:30:00,74.74,75.03,74.72,75.0,120700.0,70.3566,70.6296,70.3378,70.6014,120700.0
2014-04-10 09:30:00,75.14,75.23,74.43,74.49,29600.0,70.7331,70.8179,70.0648,70.1213,29600.0
2014-04-10 10:00:00,74.44,74.69,74.21,74.44,46800.0,70.0742,70.3095,69.8577,70.0742,46800.0
2014-04-10 10:30:00,74.45,74.45,73.3,73.3,53100.0,70.0836,70.0836,69.0011,69.0011,53100.0
2014-04-10 11:00:00,73.31,73.66,73.03,73.23,48500.0,69.0105,69.3399,68.7469,68.9352,48500.0
2014-04-10 11:30:00,73.22,73.65,73.16,73.27,26000.0,68.9257,69.3305,68.8693,68.9728,26000.0
2014-04-10 12:00:00,73.27,73.33,72.85,73.08,15900.0,68.9728,69.0293,68.5774,68.794,15900.0
2014-04-10 12:30:00,73.14,73.23,73.02,73.03,26000.0,68.8504,68.9352,68.7375,68.7469,26000.0
2014-04-10 13:00:00,73.07,73.34,72.72,72.97,19800.0,68.7845,69.0387,68.4551,68.6904,19800.0
2014-04-10 13:30:00,72.97,73.51,72.94,73.48,22900.0,68.6904,69.1987,68.6622,69.1705,22900.0
2014-04-10 14:00:00,73.45,73.68,73.44,73.57,29300.0,69.1423,69.3588,69.1328,69.2552,29300.0
2014-04-10 14:30:00,73.56,73.58,73.14,73.25,33400.0,69.2458,69.2646,68.8504,68.954,33400.0
2014-04-10 15:00:00,73.26,73.29,72.86,73.04,57500.0,68.9634,68.9916,68.5869,68.7563,57500.0
2014-04-10 15:30:00,73.0,73.49,73.0,73.38,163900.0,68.7186,69.1799,68.7186,69.0764,163900.0
2014-04-11 09:30:00,72.98,73.45,72.64,73.37,28400.0,68.6998,69.1423,68.3798,69.0669,28400.0
2014-04-11 10:00:00,73.37,73.37,72.36,72.54,40700.0,69.0669,69.0669,68.1162,68.2856,40700.0
2014-04-11 10:30:00,72.45,73.18,72.44,73.0,22400.0,68.2009,68.8881,68.1915,68.7186,22400.0
2014-04-11 11:00:00,72.99,73.04,72.7,72.77,26700.0,68.7092,68.7563,68.4362,68.5021,26700.0
2014-04-11 11:30:00,72.79,72.79,72.28,72.51,15100.0,68.521,68.521,68.0409,68.2574,15100.0
2014-04-11 12:00:00,72.52,72.64,72.17,72.35,20700.0,68.2668,68.3798,67.9373,68.1068,20700.0
2014-04-11 12:30:00,72.28,72.46,72.2,72.4,24900.0,68.0409,68.2103,67.9656,68.1538,24900.0
2014-04-11 13:00:00,72.44,72.44,72.13,72.18,12800.0,68.1915,68.1915,67.8997,67.9467,12800.0
2014-04-11 13:30:00,72.21,72.48,72.11,72.18,10700.0,67.975,68.2291,67.8808,67.9467,10700.0
2014-04-11 14:00:00,72.21,72.39,71.96,72.13,24300.0,67.975,68.1444,67.7396,67.8997,24300.0
2014-04-11 14:30:00,72.12,72.12,71.75,71.95,30800.0,67.8903,67.8903,67.542,67.7302,30800.0
2014-04-11 15:00:00,71.98,72.37,71.85,72.23,37600.0,67.7585,68.1256,67.6361,67.9938,37600.0
2014-04-11 15:30:00,72.22,72.25,71.78,71.8,88400.0,67.9844,68.0126,67.5702,67.589,88400.0
2014-04-14 09:30:00,72.53,72.53,71.76,71.94,37600.0,68.2762,68.2762,67.5514,67.7208,37600.0
2014-04-14 10:00:00,71.88,72.15,71.81,71.98,23300.0,67.6643,67.9185,67.5984,67.7585,23300.0
2014-04-14 10:30:00,72.0,72.27,71.93,72.25,56000.0,67.7773,68.0315,67.7114,68.0126,56000.0
2014-04-14 11:00:00,72.26,72.28,71.92,71.99,16400.0,68.022,68.0409,67.702,67.7679,16400.0
2014-04-14 11:30:00,72.01,72.21,71.7,71.94,35400.0,67.7867,67.975,67.4949,67.7208,35400.0
2014-04-14 12:00:00,71.91,72.11,71.86,71.9,10500.0,67.6926,67.8808,67.6455,67.6832,10500.0
2014-04-14 12:30:00,71.92,72.0,71.79,71.85,27300.0,67.702,67.7773,67.5796,67.6361,27300.0
2014-04-14 13:00:00,71.85,71.89,71.72,71.74,12000.0,67.6361,67.6737,67.5137,67.5325,12000.0
2014-04-14 13:30:00,71.78,71.88,71.63,71.63,19500.0,67.5702,67.6643,67.429,67.429,19500.0
2014-04-14 14:00:00,71.63,71.71,71.36,71.38,26100.0,67.429,67.5043,67.1748,67.1937,26100.0
2014-04-14 14:30:00,71.37,71.41,71.17,71.17,33600.0,67.1842,67.2219,66.996,66.996,33600.0
2014-04-14 15:00:00,71.15,71.2,70.71,71.01,46900.0,66.9771,67.0242,66.563,66.8454,46900.0
2014-04-14 15:30:00,71.01,71.33,71.0,71.28,117600.0,66.8454,67.1466,66.8359,67.0995,117600.0
2014-04-15 09:30:00,71.24,71.86,70.76,71.49,59000.0,67.0619,67.6455,66.61,67.2972,59000.0
2014-04-15 10:00:00,71.54,71.7,70.53,70.58,43100.0,67.3443,67.4949,66.3935,66.4406,43100.0
2014-04-15 10:30:00,70.59,71.07,70.35,70.38,47700.0,66.45,66.9018,66.2241,66.2523,47700.0
2014-04-15 11:00:00,70.4,70.67,70.14,70.44,36600.0,66.2711,66.5253,66.0264,66.3088,36600.0
2014-04-15 11:30:00,70.42,70.7,69.89,70.23,38000.0,66.29,66.5535,65.791,66.1111,38000.0
2014-04-15 12:00:00,70.18,70.18,69.8,70.01,39700.0,66.064,66.064,65.7063,65.904,39700.0
2014-04-15 12:30:00,70.01,70.06,69.69,69.7,27300.0,65.904,65.9511,65.6028,65.6122,27300.0
2014-04-15 13:00:00,69.69,69.85,69.45,69.83,39700.0,65.6028,65.7534,65.3769,65.7346,39700.0
2014-04-15 13:30:00,69.83,70.2,69.73,70.19,48000.0,65.7346,66.0829,65.6404,66.0735,48000.0
2014-04-15 14:00:00,70.21,70.39,70.13,70.28,51300.0,66.0923,66.2617,66.017,66.1582,51300.0
2014-04-15 14:30:00,70.29,70.95,70.25,70.81,38700.0,66.1676,66.7889,66.1299,66.6571,38700.0
2014-04-15 15:00:00,70.81,71.02,70.72,70.92,61200.0,66.6571,66.8548,66.5724,66.7606,61200.0
2014-04-15 15:30:00,70.96,70.96,70.68,70.81,100000.0,66.7983,66.7983,66.5347,66.6571,100000.0
2014-04-16 09:30:00,71.2,71.48,70.77,71.02,55800.0,67.0242,67.2878,66.6194,66.8548,55800.0
2014-04-16 10:00:00,71.0,71.68,70.86,71.5,46200.0,66.8359,67.4761,66.7042,67.3066,46200.0
2014-04-16 10:30:00,71.51,71.67,71.36,71.55,47300.0,67.316,67.4667,67.1748,67.3537,47300.0
2014-04-16 11:00:00,71.51,71.62,71.36,71.58,73900.0,67.316,67.4196,67.1748,67.3819,73900.0
2014-04-16 11:30:00,71.58,72.13,71.58,72.13,43100.0,67.3819,67.8997,67.3819,67.8997,43100.0
2014-04-16 12:00:00,72.13,72.39,72.09,72.3,38900.0,67.8997,68.1444,67.862,68.0597,38900.0
2014-04-16 12:30:00,72.3,72.33,71.86,72.0,38000.0,68.0597,68.0879,67.6455,67.7773,38000.0
2014-04-16 13:00:00,71.99,72.52,71.89,72.47,50900.0,67.7679,68.2668,67.6737,68.2197,50900.0
2014-04-16 13:30:00,72.44,72.75,72.23,72.74,44000.0,68.1915,68.4833,67.9938,68.4739,44000.0
2014-04-16 14:00:00,72.75,72.97,72.57,72.87,64000.0,68.4833,68.6904,68.3139,68.5963,64000.0
2014-04-16 14:30:00,72.85,73.08,72.76,73.02,42400.0,68.5774,68.794,68.4927,68.7375,42400.0
2014-04-16 15:00:00,73.05,73.24,72.98,73.23,42500.0,68.7657,68.9446,68.6998,68.9352,42500.0
2014-04-16 15:30:00,73.24,73.51,73.17,73.5,176300.0,68.9446,69.1987,68.8787,69.1893,176300.0
2014-04-17 09:30:00,73.42,74.19,73.07,74.19,46200.0,69.114,69.8389,68.7845,69.8389,46200.0
2014-04-17 10:00:00,74.19,74.56,73.98,74.53,38600.0,69.8389,70.1872,69.6412,70.1589,38600.0
2014-04-17 10:30:00,74.54,74.62,74.08,74.25,96400.0,70.1683,70.2436,69.7353,69.8953,96400.0
2014-04-17 11:00:00,74.23,74.32,74.06,74.18,31300.0,69.8765,69.9612,69.7165,69.8294,31300.0
2014-04-17 11:30:00,74.19,74.2,73.92,73.97,35300.0,69.8389,69.8483,69.5847,69.6318,35300.0
2014-04-17 12:00:00,74.0,74.17,73.69,73.89,30800.0,69.66,69.82,69.3682,69.5565,30800.0
2014-04-17 12:30:00,73.91,74.19,73.79,73.92,110700.0,69.5753,69.8389,69.4623,69.5847,110700.0
2014-04-17 13:00:00,73.92,74.39,73.88,74.18,43400.0,69.5847,70.0271,69.547,69.8294,43400.0
2014-04-17 13:30:00,74.16,74.23,73.94,74.11,28200.0,69.8106,69.8765,69.6035,69.7635,28200.0
2014-04-17 14:00:00,74.12,74.23,74.05,74.15,19500.0,69.773,69.8765,69.7071,69.8012,19500.0
2014-04-17 14:30:00,74.13,74.33,74.03,74.26,60700.0,69.7824,69.9706,69.6882,69.9048,60700.0
2014-04-17 15:00:00,74.25,74.26,73.96,73.96,45200.0,69.8953,69.9048,69.6223,69.6223,45200.0
2014-04-17 15:30:00,73.95,74.01,73.78,73.89,149600.0,69.6129,69.6694,69.4529,69.5565,149600.0
2014-04-21 09:30:00,73.95,74.02,73.29,73.52,75700.0,69.6129,69.6788,68.9916,69.2082,75700.0
2014-04-21 10:00:00,73.54,73.72,73.37,73.42,10600.0,69.227,69.3964,69.0669,69.114,10600.0
2014-04-21 10:30:00,73.44,73.44,73.12,73.41,10600.0,69.1328,69.1328,68.8316,69.1046,10600.0
2014-04-21 11:00:00,73.36,74.01,73.35,73.83,86000.0,69.0575,69.6694,69.0481,69.5,86000.0
2014-04-21 11:30:00,73.82,74.08,73.75,74.07,48000.0,69.4906,69.7353,69.4247,69.7259,48000.0
2014-04-21 12:00:00,74.05,74.13,73.8,73.89,10100.0,69.7071,69.7824,69.4717,69.5565,10100.0
2014-04-21 12:30:00,73.84,73.93,73.71,73.83,7000.0,69.5094,69.5941,69.387,69.5,7000.0
2014-04-21 13:00:00,73.79,73.86,73.76,73.8,10500.0,69.4623,69.5282,69.4341,69.4717,10500.0
2014-04-21 13:30:00,73.8,73.88,73.68,73.88,12300.0,69.4717,69.547,69.3588,69.547,12300.0
2014-04-21 14:00:00,73.91,74.05,73.81,73.98,9600.0,69.5753,69.7071,69.4811,69.6412,9600.0
2014-04-21 14:30:00,74.05,74.3,74.05,74.22,13100.0,69.7071,69.9424,69.7071,69.8671,13100.0
2014-04-21 15:00:00,74.24,74.28,74.01,74.08,16000.0,69.8859,69.9236,69.6694,69.7353,16000.0
2014-04-21 15:30:00,74.06,74.25,74.04,74.22,51200.0,69.7165,69.8953,69.6977,69.8671,51200.0
2014-04-22 09:30:00,74.3,74.31,73.91,74.22,21800.0,69.9424,69.9518,69.5753,69.8671,21800.0
2014-04-22 10:00:00,74.18,74.58,74.11,74.4,14100.0,69.8294,70.206,69.7635,70.0365,14100.0
2014-04-22 10:30:00,74.37,74.74,74.37,74.7,33000.0,70.0083,70.3566,70.0083,70.3189,33000.0
2014-04-22 11:00:00,74.75,75.01,74.75,75.01,22400.0,70.366,70.6108,70.366,70.6108,22400.0
2014-04-22 11:30:00,75.03,75.07,74.81,74.93,20700.0,70.6296,70.6672,70.4225,70.5355,20700.0
2014-04-22 12:00:00,74.91,74.95,74.7,74.95,28500.0,70.5166,70.5543,70.3189,70.5543,28500.0
2014-04-22 12:30:00,74.93,75.15,74.93,75.08,18800.0,70.5355,70.7426,70.5355,70.6767,18800.0
2014-04-22 13:00:00,75.08,75.11,74.82,74.83,24400.0,70.6767,70.7049,70.4319,70.4413,24400.0
2014-04-22 13:30:00,74.82,75.08,74.82,74.93,19200.0,70.4319,70.6767,70.4319,70.5355,19200.0
2014-04-22 14:00:00,74.94,75.22,74.94,75.09,22300.0,70.5449,70.8084,70.5449,70.6861,22300.0
2014-04-22 14:30:00,75.08,75.31,75.03,75.23,32800.0,70.6767,70.8932,70.6296,70.8179,32800.0
2014-04-22 15:00:00,75.24,75.24,74.79,74.82,34900.0,70.8273,70.8273,70.4037,70.4319,34900.0
2014-04-22 15:30:00,74.82,74.92,74.77,74.8,81400.0,70.4319,70.526,70.3848,70.4131,81400.0
2014-04-23 09:30:00,75.16,76.97,75.16,75.51,61800.0,70.752,72.4558,70.752,71.0814,61800.0
2014-04-23 10:00:00,75.5,75.73,75.26,75.7,22900.0,71.072,71.2885,70.8461,71.2603,22900.0
2014-04-23 10:30:00,75.67,75.75,74.87,75.15,54200.0,71.2321,71.3074,70.479,70.7426,54200.0
2014-04-23 11:00:00,75.13,75.21,74.96,74.97,21700.0,70.7237,70.799,70.5637,70.5731,21700.0
2014-04-23 11:30:00,74.92,75.17,74.75,75.11,17400.0,70.526,70.7614,70.366,70.7049,17400.0
2014-04-23 12:00:00,75.11,75.14,74.86,74.94,25500.0,70.7049,70.7331,70.4696,70.5449,25500.0
2014-04-23 12:30:00,74.99,75.04,74.74,74.74,15900.0,70.5919,70.639,70.3566,70.3566,15900.0
2014-04-23 13:00:00,74.74,75.05,74.5,74.95,33700.0,70.3566,70.6484,70.1307,70.5543,33700.0
2014-04-23 13:30:00,74.96,75.29,74.74,74.74,185400.0,70.5637,70.8743,70.3566,70.3566,185400.0
2014-04-23 14:00:00,74.74,74.76,74.41,74.45,20400.0,70.3566,70.3754,70.046,70.0836,20400.0
2014-04-23 14:30:00,74.47,74.75,74.28,74.74,85400.0,70.1024,70.366,69.9236,70.3566,85400.0
2014-04-23 15:00:00,74.73,75.15,74.26,74.47,135700.0,70.3472,70.7426,69.9048,70.1024,135700.0
2014-04-23 15:30:00,74.47,74.73,74.33,74.46,122400.0,70.1024,70.3472,69.9706,70.093,122400.0
2014-04-24 09:30:00,74.78,74.78,74.0,74.13,84900.0,70.3943,70.3943,69.66,69.7824,84900.0
2014-04-24 10:00:00,74.12,74.29,73.52,73.86,72300.0,69.773,69.933,69.2082,69.5282,72300.0
2014-04-24 10:30:00,73.96,74.4,73.88,74.2,67000.0,69.6223,70.0365,69.547,69.8483,67000.0
2014-04-24 11:00:00,74.2,74.63,74.1,74.45,27900.0,69.8483,70.2531,69.7541,70.0836,27900.0
2014-04-24 11:30:00,74.5,74.7,74.39,74.56,25600.0,70.1307,70.3189,70.0271,70.1872,25600.0
2014-04-24 12:00:00,74.56,75.21,74.56,74.87,96500.0,70.1872,70.799,70.1872,70.479,96500.0
2014-04-24 12:30:00,74.88,75.5,74.83,75.42,88900.0,70.4884,71.072,70.4413,70.9967,88900.0
2014-04-24 13:00:00,75.37,75.74,75.28,75.51,68400.0,70.9497,71.298,70.8649,71.0814,68400.0
2014-04-24 13:30:00,75.51,75.51,75.11,75.33,60800.0,71.0814,71.0814,70.7049,70.912,60800.0
2014-04-24 14:00:00,75.34,75.48,75.05,75.12,62800.0,70.9214,71.0532,70.6484,70.7143,62800.0
2014-04-24 14:30:00,75.13,75.45,75.07,75.43,36100.0,70.7237,71.025,70.6672,71.0061,36100.0
2014-04-24 15:00:00,75.44,75.51,75.14,75.18,42100.0,71.0155,71.0814,70.7331,70.7708,42100.0
2014-04-24 15:30:00,75.18,75.52,75.13,75.5,158200.0,70.7708,71.0909,70.7237,71.072,158200.0
2014-04-25 09:30:00,75.11,75.43,74.51,74.8,80000.0,70.7049,71.0061,70.1401,70.4131,80000.0
2014-04-25 10:00:00,74.75,75.02,74.45,75.0,92300.0,70.366,70.6202,70.0836,70.6014,92300.0
2014-04-25 10:30:00,74.96,75.0,74.5,74.57,73400.0,70.5637,70.6014,70.1307,70.1966,73400.0
2014-04-25 11:00:00,74.52,74.6,74.25,74.47,36900.0,70.1495,70.2248,69.8953,70.1024,36900.0
2014-04-25 11:30:00,74.49,74.53,74.13,74.2,16600.0,70.1213,70.1589,69.7824,69.8483,16600.0
2014-04-25 12:00:00,74.18,74.28,74.08,74.21,19400.0,69.8294,69.9236,69.7353,69.8577,19400.0
2014-04-25 12:30:00,74.2,74.29,74.04,74.14,18800.0,69.8483,69.933,69.6977,69.7918,18800.0
2014-04-25 13:00:00,74.11,74.2,73.91,73.95,33800.0,69.7635,69.8483,69.5753,69.6129,33800.0
2014-04-25 13:30:00,73.95,74.05,73.81,74.05,22400.0,69.6129,69.7071,69.4811,69.7071,22400.0
2014-04-25 14:00:00,73.99,74.15,73.65,73.76,22000.0,69.6506,69.8012,69.3305,69.4341,22000.0
2014-04-25 14:30:00,73.73,73.96,73.68,73.77,20600.0,69.4058,69.6223,69.3588,69.4435,20600.0
2014-04-25 15:00:00,73.75,73.99,73.65,73.96,32500.0,69.4247,69.6506,69.3305,69.6223,32500.0
2014-04-25 15:30:00,73.92,73.96,73.79,73.86,96600.0,69.5847,69.6223,69.4623,69.5282,96600.0
2014-04-28 09:30:00,74.32,74.44,73.56,74.16,51000.0,69.9612,70.0742,69.2458,69.8106,51000.0
2014-04-28 10:00:00,74.19,74.67,73.98,74.57,9600.0,69.8389,70.2907,69.6412,70.1966,9600.0
2014-04-28 10:30:00,74.55,74.6,73.84,73.92,14800.0,70.1777,70.2248,69.5094,69.5847,14800.0
2014-04-28 11:00:00,73.94,73.97,73.71,73.89,74000.0,69.6035,69.6318,69.387,69.5565,74000.0
2014-04-28 11:30:00,73.86,74.06,73.36,73.38,161500.0,69.5282,69.7165,69.0575,69.0764,161500.0
2014-04-28 12:00:00,73.36,73.54,73.26,73.45,20900.0,69.0575,69.227,68.9634,69.1423,20900.0
2014-04-28 12:30:00,73.43,73.48,73.27,73.27,14400.0,69.1234,69.1705,68.9728,68.9728,14400.0
2014-04-28 13:00:00,73.27,73.27,72.79,72.92,26700.0,68.9728,68.9728,68.521,68.6433,26700.0
2014-04-28 13:30:00,72.94,72.97,72.68,72.78,41600.0,68.6622,68.6904,68.4174,68.5116,41600.0
2014-04-28 14:00:00,72.78,73.17,72.64,73.1,27100.0,68.5116,68.8787,68.3798,68.8128,27100.0
2014-04-28 14:30:00,73.1,73.21,72.93,73.07,24200.0,68.8128,68.9163,68.6528,68.7845,24200.0
2014-04-28 15:00:00,73.07,73.84,73.07,73.66,60200.0,68.7845,69.5094,68.7845,69.3399,60200.0
2014-04-28 15:30:00,73.66,73.78,73.6,73.66,81700.0,69.3399,69.4529,69.2835,69.3399,81700.0
2014-04-29 09:30:00,74.07,74.37,73.82,74.17,47000.0,69.7259,70.0083,69.4906,69.82,47000.0
2014-04-29 10:00:00,74.13,74.25,73.34,73.39,23800.0,69.7824,69.8953,69.0387,69.0858,23800.0
2014-04-29 10:30:00,73.39,73.95,73.39,73.89,12000.0,69.0858,69.6129,69.0858,69.5565,12000.0
2014-04-29 11:00:00,73.82,73.93,73.58,73.93,17300.0,69.4906,69.5941,69.2646,69.5941,17300.0
2014-04-29 11:30:00,73.94,74.08,73.66,73.95,94700.0,69.6035,69.7353,69.3399,69.6129,94700.0
2014-04-29 12:00:00,73.96,73.99,73.82,73.93,6000.0,69.6223,69.6506,69.4906,69.5941,6000.0
2014-04-29 12:30:00,73.92,74.0,73.86,73.98,16700.0,69.5847,69.66,69.5282,69.6412,16700.0
2014-04-29 13:00:00,73.98,74.02,73.75,73.76,10400.0,69.6412,69.6788,69.4247,69.4341,10400.0
2014-04-29 13:30:00,73.78,73.89,73.72,73.89,8100.0,69.4529,69.5565,69.3964,69.5565,8100.0
2014-04-29 14:00:00,73.89,73.92,73.78,73.86,13100.0,69.5565,69.5847,69.4529,69.5282,13100.0
2014-04-29 14:30:00,73.88,73.98,73.84,73.93,20600.0,69.547,69.6412,69.5094,69.5941,20600.0
2014-04-29 15:00:00,73.94,73.98,73.86,73.95,13800.0,69.6035,69.6412,69.5282,69.6129,13800.0
2014-04-29 15:30:00,73.95,73.98,73.75,73.95,112600.0,69.6129,69.6412,69.4247,69.6129,112600.0
2014-04-30 09:30:00,74.38,74.5,73.68,73.79,59500.0,70.0177,70.1307,69.3588,69.4623,59500.0
2014-04-30 10:00:00,73.76,74.12,73.75,74.0,22900.0,69.4341,69.773,69.4247,69.66,22900.0
2014-04-30 10:30:00,74.07,74.14,73.88,74.07,15800.0,69.7259,69.7918,69.547,69.7259,15800.0
2014-04-30 11:00:00,74.0,74.02,73.39,73.58,65600.0,69.66,69.6788,69.0858,69.2646,65600.0
2014-04-30 11:30:00,73.64,73.78,73.61,73.7,13700.0,69.3211,69.4529,69.2929,69.3776,13700.0
2014-04-30 12:00:00,73.74,73.91,73.74,73.88,13800.0,69.4152,69.5753,69.4152,69.547,13800.0
2014-04-30 12:30:00,73.9,73.98,73.85,73.94,6500.0,69.5659,69.6412,69.5188,69.6035,6500.0
2014-04-30 13:00:00,73.99,74.15,73.98,74.12,9200.0,69.6506,69.8012,69.6412,69.773,9200.0
2014-04-30 13:30:00,74.12,74.12,73.97,73.97,11300.0,69.773,69.773,69.6318,69.6318,11300.0
2014-04-30 14:00:00,73.93,74.22,73.81,74.14,17600.0,69.5941,69.8671,69.4811,69.7918,17600.0
2014-04-30 14:30:00,74.19,74.51,74.14,74.43,18100.0,69.8389,70.1401,69.7918,70.0648,18100.0
2014-04-30 15:00:00,74.47,74.61,74.17,74.51,45700.0,70.1024,70.2342,69.82,70.1401,45700.0
2014-04-30 15:30:00,74.53,74.6,74.34,74.52,69700.0,70.1589,70.2248,69.9801,70.1495,69700.0
2014-05-01 09:30:00,74.28,74.8,74.22,74.45,49000.0,69.9236,70.4131,69.8671,70.0836,49000.0
2014-05-01 10:00:00,74.46,74.83,74.36,74.83,18100.0,70.093,70.4413,69.9989,70.4413,18100.0
2014-05-01 10:30:00,74.81,75.4,74.78,75.17,32500.0,70.4225,70.9779,70.3943,70.7614,32500.0
2014-05-01 11:00:00,75.13,75.13,74.82,75.06,15000.0,70.7237,70.7237,70.4319,70.6578,15000.0
2014-05-01 11:30:00,75.07,75.39,75.02,75.25,19700.0,70.6672,70.9685,70.6202,70.8367,19700.0
2014-05-01 12:00:00,75.18,75.26,74.96,75.07,21500.0,70.7708,70.8461,70.5637,70.6672,21500.0
2014-05-01 12:30:00,75.04,75.06,74.73,74.73,19900.0,70.639,70.6578,70.3472,70.3472,19900.0
2014-05-01 13:00:00,74.71,74.75,74.36,74.41,15600.0,70.3284,70.366,69.9989,70.046,15600.0
2014-05-01 13:30:00,74.37,74.4,74.11,74.24,35300.0,70.0083,70.0365,69.7635,69.8859,35300.0
2014-05-01 14:00:00,74.2,74.62,74.2,74.49,19800.0,69.8483,70.2436,69.8483,70.1213,19800.0
2014-05-01 14:30:00,74.47,74.47,74.23,74.34,21800.0,70.1024,70.1024,69.8765,69.9801,21800.0
2014-05-01 15:00:00,74.32,74.46,74.17,74.29,21000.0,69.9612,70.093,69.82,69.933,21000.0
2014-05-01 15:30:00,74.34,74.55,74.31,74.5,64900.0,69.9801,70.1777,69.9518,70.1307,64900.0
2014-05-02 09:30:00,74.72,74.86,74.21,74.41,24700.0,70.3378,70.4696,69.8577,70.046,24700.0
2014-05-02 10:00:00,74.4,75.07,74.3,74.95,22500.0,70.0365,70.6672,69.9424,70.5543,22500.0
2014-05-02 10:30:00,74.94,75.38,74.5,74.85,81400.0,70.5449,70.9591,70.1307,70.4601,81400.0
2014-05-02 11:00:00,74.78,75.26,74.74,74.78,36000.0,70.3943,70.8461,70.3566,70.3943,36000.0
2014-05-02 11:30:00,74.76,75.04,74.76,74.91,25900.0,70.3754,70.639,70.3754,70.5166,25900.0
2014-05-02 12:00:00,74.83,74.87,74.61,74.61,14600.0,70.4413,70.479,70.2342,70.2342,14600.0
2014-05-02 12:30:00,74.61,75.33,74.57,75.33,24200.0,70.2342,70.912,70.1966,70.912,24200.0
2014-05-02 13:00:00,75.33,75.34,74.7,74.71,18200.0,70.912,70.9214,70.3189,70.3284,18200.0
2014-05-02 13:30:00,74.69,74.8,74.53,74.53,16300.0,70.3095,70.4131,70.1589,70.1589,16300.0
2014-05-02 14:00:00,74.53,74.61,74.44,74.6,20600.0,70.1589,70.2342,70.0742,70.2248,20600.0
2014-05-02 14:30:00,74.56,74.65,74.45,74.47,24700.0,70.1872,70.2719,70.0836,70.1024,24700.0
2014-05-02 15:00:00,74.48,74.49,74.34,74.38,41900.0,70.1118,70.1213,69.9801,70.0177,41900.0
2014-05-02 15:30:00,74.38,74.4,74.2,74.23,81500.0,70.0177,70.0365,69.8483,69.8765,81500.0
2014-05-05 09:30:00,73.94,74.28,73.37,73.93,26000.0,69.6035,69.9236,69.0669,69.5941,26000.0
2014-05-05 10:00:00,74.04,74.61,73.9,74.34,17400.0,69.6977,70.2342,69.5659,69.9801,17400.0
2014-05-05 10:30:00,74.34,74.89,74.16,74.62,120700.0,69.9801,70.4978,69.8106,70.2436,120700.0
2014-05-05 11:00:00,74.61,75.06,74.46,74.86,44500.0,70.2342,70.6578,70.093,70.4696,44500.0
2014-05-05 11:30:00,74.84,74.99,74.75,74.86,16400.0,70.4507,70.5919,70.366,70.4696,16400.0
2014-05-05 12:00:00,74.86,75.02,74.78,74.95,17100.0,70.4696,70.6202,70.3943,70.5543,17100.0
2014-05-05 12:30:00,74.96,75.07,74.92,75.0,13900.0,70.5637,70.6672,70.526,70.6014,13900.0
2014-05-05 13:00:00,75.0,75.03,74.75,74.82,14900.0,70.6014,70.6296,70.366,70.4319,14900.0
2014-05-05 13:30:00,74.82,74.9,74.8,74.81,7200.0,70.4319,70.5072,70.4131,70.4225,7200.0
2014-05-05 14:00:00,74.78,74.88,74.68,74.72,14900.0,70.3943,70.4884,70.3001,70.3378,14900.0
2014-05-05 14:30:00,74.71,74.95,74.67,74.92,8400.0,70.3284,70.5543,70.2907,70.526,8400.0
2014-05-05 15:00:00,74.93,74.93,74.74,74.89,21400.0,70.5355,70.5355,70.3566,70.4978,21400.0
2014-05-05 15:30:00,74.9,75.02,74.86,74.92,85000.0,70.5072,70.6202,70.4696,70.526,85000.0
2014-05-06 09:30:00,74.65,75.14,74.08,74.98,25900.0,70.2719,70.7331,69.7353,70.5825,25900.0
2014-05-06 10:00:00,74.94,74.99,74.58,74.99,10500.0,70.5449,70.5919,70.206,70.5919,10500.0
2014-05-06 10:30:00,75.02,75.14,74.75,74.86,10400.0,70.6202,70.7331,70.366,70.4696,10400.0
2014-05-06 11:00:00,74.85,75.1,74.78,74.97,14800.0,70.4601,70.6955,70.3943,70.5731,14800.0
2014-05-06 11:30:00,74.98,75.19,74.95,75.19,17100.0,70.5825,70.7802,70.5543,70.7802,17100.0
2014-05-06 12:00:00,75.22,75.22,74.98,74.99,9100.0,70.8084,70.8084,70.5825,70.5919,9100.0
2014-05-06 12:30:00,75.03,75.06,74.81,74.85,8800.0,70.6296,70.6578,70.4225,70.4601,8800.0
2014-05-06 13:00:00,74.84,74.84,74.71,74.72,9600.0,70.4507,70.4507,70.3284,70.3378,9600.0
2014-05-06 13:30:00,74.72,74.73,74.31,74.34,8000.0,70.3378,70.3472,69.9518,69.9801,8000.0
2014-05-06 14:00:00,74.28,74.36,74.15,74.25,18200.0,69.9236,69.9989,69.8012,69.8953,18200.0
2014-05-06 14:30:00,74.21,74.35,74.19,74.31,20600.0,69.8577,69.9895,69.8389,69.9518,20600.0
2014-05-06 15:00:00,74.28,74.52,74.25,74.37,28400.0,69.9236,70.1495,69.8953,70.0083,28400.0
2014-05-06 15:30:00,74.35,74.56,74.35,74.48,101700.0,69.9895,70.1872,69.9895,70.1118,101700.0
2014-05-07 09:30:00,74.54,74.86,74.29,74.36,24300.0,70.1683,70.4696,69.933,69.9989,24300.0
2014-05-07 10:00:00,74.35,74.61,73.71,73.95,37400.0,69.9895,70.2342,69.387,69.6129,37400.0
2014-05-07 10:30:00,73.96,74.51,73.95,74.31,15900.0,69.6223,70.1401,69.6129,69.9518,15900.0
2014-05-07 11:00:00,74.2,74.24,73.91,74.01,27200.0,69.8483,69.8859,69.5753,69.6694,27200.0
2014-05-07 11:30:00,74.07,74.64,74.07,74.55,29600.0,69.7259,70.2625,69.7259,70.1777,29600.0
2014-05-07 12:00:00,74.58,74.58,74.39,74.5,10100.0,70.206,70.206,70.0271,70.1307,10100.0
2014-05-07 12:30:00,74.51,74.51,74.19,74.19,14200.0,70.1401,70.1401,69.8389,69.8389,14200.0
2014-05-07 13:00:00,74.2,74.39,74.11,74.31,11900.0,69.8483,70.0271,69.7635,69.9518,11900.0
2014-05-07 13:30:00,74.31,74.43,74.07,74.07,10400.0,69.9518,70.0648,69.7259,69.7259,10400.0
2014-05-07 14:00:00,74.07,74.54,74.06,74.54,10200.0,69.7259,70.1683,69.7165,70.1683,10200.0
2014-05-07 14:30:00,74.47,74.6,74.33,74.45,10600.0,70.1024,70.2248,69.9706,70.0836,10600.0
2014-05-07 15:00:00,74.46,74.47,74.27,74.45,14400.0,70.093,70.1024,69.9142,70.0836,14400.0
2014-05-07 15:30:00,74.42,74.92,74.4,74.85,46700.0,70.0554,70.526,70.0365,70.4601,46700.0
2014-05-08 09:30:00,74.83,75.64,74.5,75.44,17500.0,70.4413,71.2038,70.1307,71.0155,17500.0
2014-05-08 10:00:00,75.5,76.03,75.49,75.69,19400.0,71.072,71.5709,71.0626,71.2509,19400.0
2014-05-08 10:30:00,75.68,75.68,75.38,75.5,19100.0,71.2415,71.2415,70.9591,71.072,19100.0
2014-05-08 11:00:00,75.51,75.87,75.31,75.73,24900.0,71.0814,71.4203,70.8932,71.2885,24900.0
2014-05-08 11:30:00,75.74,75.96,75.67,75.79,19300.0,71.298,71.505,71.2321,71.345,19300.0
2014-05-08 12:00:00,75.82,75.9,75.67,75.9,14200.0,71.3733,71.4486,71.2321,71.4486,14200.0
2014-05-08 12:30:00,75.89,76.0,75.58,75.7,30700.0,71.4392,71.5427,71.1473,71.2603,30700.0
2014-05-08 13:00:00,75.65,75.69,75.35,75.42,35400.0,71.2132,71.2509,70.9308,70.9967,35400.0
2014-05-08 13:30:00,75.39,75.51,75.22,75.29,8300.0,70.9685,71.0814,70.8084,70.8743,8300.0
2014-05-08 14:00:00,75.36,75.36,74.99,75.2,11500.0,70.9402,70.9402,70.5919,70.7896,11500.0
2014-05-08 14:30:00,75.2,75.21,74.8,74.82,13200.0,70.7896,70.799,70.4131,70.4319,13200.0
2014-05-08 15:00:00,74.85,75.19,74.61,75.0,54900.0,70.4601,70.7802,70.2342,70.6014,54900.0
2014-05-08 15:30:00,75.0,75.26,74.93,75.21,100800.0,70.6014,70.8461,70.5355,70.799,100800.0
2014-05-09 09:30:00,75.08,75.1,74.48,74.59,16000.0,70.6767,70.6955,70.1118,70.2154,16000.0
2014-05-09 10:00:00,74.55,74.64,74.25,74.4,77000.0,70.1777,70.2625,69.8953,70.0365,77000.0
2014-05-09 10:30:00,74.42,74.48,74.08,74.16,10600.0,70.0554,70.1118,69.7353,69.8106,10600.0
2014-05-09 11:00:00,74.09,74.13,73.81,74.11,28000.0,69.7447,69.7824,69.4811,69.7635,28000.0
2014-05-09 11:30:00,74.14,74.4,74.12,74.27,10100.0,69.7918,70.0365,69.773,69.9142,10100.0
2014-05-09 12:00:00,74.33,74.36,74.1,74.16,22700.0,69.9706,69.9989,69.7541,69.8106,22700.0
2014-05-09 12:30:00,74.14,74.56,74.09,74.39,38000.0,69.7918,70.1872,69.7447,70.0271,38000.0
2014-05-09 13:00:00,74.39,74.49,74.19,74.31,22000.0,70.0271,70.1213,69.8389,69.9518,22000.0
2014-05-09 13:30:00,74.33,74.42,74.18,74.19,64400.0,69.9706,70.0554,69.8294,69.8389,64400.0
2014-05-09 14:00:00,74.23,74.24,73.9,73.91,35900.0,69.8765,69.8859,69.5659,69.5753,35900.0
2014-05-09 14:30:00,73.89,74.11,73.89,74.11,34600.0,69.5565,69.7635,69.5565,69.7635,34600.0
2014-05-09 15:00:00,74.11,74.23,73.86,73.96,40200.0,69.7635,69.8765,69.5282,69.6223,40200.0
2014-05-09 15:30:00,73.95,74.32,73.88,74.31,118400.0,69.6129,69.9612,69.547,69.9518,118400.0
2014-05-12 09:30:00,74.56,75.6,74.45,75.55,33500.0,70.1872,71.1662,70.0836,71.1191,33500.0
2014-05-12 10:00:00,75.56,76.03,75.5,75.83,24300.0,71.1285,71.5709,71.072,71.3827,24300.0
2014-05-12 10:30:00,75.85,76.01,75.77,75.82,22900.0,71.4015,71.5521,71.3262,71.3733,22900.0
2014-05-12 11:00:00,75.84,76.03,75.83,76.0,12700.0,71.3921,71.5709,71.3827,71.5427,12700.0
2014-05-12 11:30:00,76.01,76.11,75.79,75.83,11900.0,71.5521,71.6463,71.345,71.3827,11900.0
2014-05-12 12:00:00,75.9,75.9,75.63,75.64,16500.0,71.4486,71.4486,71.1944,71.2038,16500.0
2014-05-12 12:30:00,75.61,75.66,75.48,75.5,22400.0,71.1756,71.2226,71.0532,71.072,22400.0
2014-05-12 13:00:00,75.51,75.64,75.42,75.58,16600.0,71.0814,71.2038,70.9967,71.1473,16600.0
2014-05-12 13:30:00,75.63,75.74,75.55,75.65,10900.0,71.1944,71.298,71.1191,71.2132,10900.0
2014-05-12 14:00:00,75.66,75.82,75.57,75.82,25600.0,71.2226,71.3733,71.1379,71.3733,25600.0
2014-05-12 14:30:00,75.84,75.94,75.75,75.94,23500.0,71.3921,71.4862,71.3074,71.4862,23500.0
2014-05-12 15:00:00,75.91,75.97,75.86,75.88,12100.0,71.458,71.5145,71.4109,71.4297,12100.0
2014-05-12 15:30:00,75.87,76.0,75.87,75.91,40000.0,71.4203,71.5427,71.4203,71.458,40000.0
2014-05-13 09:30:00,75.98,76.24,75.85,75.86,22800.0,71.5239,71.7686,71.4015,71.4109,22800.0
2014-05-13 10:00:00,75.92,76.17,75.89,76.03,26000.0,71.4674,71.7027,71.4392,71.5709,26000.0
2014-05-13 10:30:00,76.07,76.38,76.05,76.2,18500.0,71.6086,71.9004,71.5898,71.731,18500.0
2014-05-13 11:00:00,76.17,76.26,75.82,75.85,8900.0,71.7027,71.7875,71.3733,71.4015,8900.0
2014-05-13 11:30:00,75.86,75.92,75.62,75.73,11400.0,71.4109,71.4674,71.185,71.2885,11400.0
2014-05-13 12:00:00,75.69,75.74,75.55,75.7,11100.0,71.2509,71.298,71.1191,71.2603,11100.0
2014-05-13 12:30:00,75.74,75.78,75.67,75.75,7400.0,71.298,71.3356,71.2321,71.3074,7400.0
2014-05-13 13:00:00,75.73,75.81,75.68,75.75,5400.0,71.2885,71.3638,71.2415,71.3074,5400.0
2014-05-13 13:30:00,75.75,75.85,75.65,75.85,15000.0,71.3074,71.4015,71.2132,71.4015,15000.0
2014-05-13 14:00:00,75.82,75.87,75.76,75.81,8800.0,71.3733,71.4203,71.3168,71.3638,8800.0
2014-05-13 14:30:00,75.86,76.03,75.83,75.94,14600.0,71.4109,71.5709,71.3827,71.4862,14600.0
2014-05-13 15:00:00,75.94,75.94,75.66,75.75,13700.0,71.4862,71.4862,71.2226,71.3074,13700.0
2014-05-13 15:30:00,75.75,75.87,75.75,75.82,43000.0,71.3074,71.4203,71.3074,71.3733,43000.0
2014-05-14 09:30:00,75.79,76.13,75.22,75.5,24300.0,71.3829,71.7031,70.8461,71.1098,24300.0
2014-05-14 10:00:00,75.61,75.77,75.4,75.58,11000.0,71.2134,71.3641,71.0156,71.1851,11000.0
2014-05-14 10:30:00,75.59,75.59,75.25,75.25,8800.0,71.1945,71.1945,70.8743,70.8743,8800.0
2014-05-14 11:00:00,75.33,75.38,75.19,75.37,21200.0,70.9497,70.9968,70.8178,70.9873,21200.0
2014-05-14 11:30:00,75.37,75.49,75.28,75.28,17900.0,70.9873,71.1004,70.9026,70.9026,17900.0
2014-05-14 12:00:00,75.33,75.37,75.22,75.29,13300.0,70.9497,70.9873,70.8461,70.912,13300.0
2014-05-14 12:30:00,75.25,75.44,75.25,75.42,12600.0,70.8743,71.0533,70.8743,71.0344,12600.0
2014-05-14 13:00:00,75.39,75.56,75.36,75.47,14800.0,71.0062,71.1663,70.9779,71.0815,14800.0
2014-05-14 13:30:00,75.44,75.58,75.42,75.49,23900.0,71.0533,71.1851,71.0344,71.1004,23900.0
2014-05-14 14:00:00,75.5,75.68,75.5,75.59,36300.0,71.1098,71.2793,71.1098,71.1945,36300.0
2014-05-14 14:30:00,75.59,75.67,75.23,75.27,32600.0,71.1945,71.2699,70.8555,70.8932,32600.0
2014-05-14 15:00:00,75.27,75.3,75.14,75.23,26200.0,70.8932,70.9214,70.7707,70.8555,26200.0
2014-05-14 15:30:00,75.23,75.43,74.99,75.31,133300.0,70.8555,71.0439,70.6294,70.9308,133300.0
2014-05-15 09:30:00,74.87,75.17,73.81,74.05,39000.0,70.5164,70.799,69.5181,69.7441,39000.0
2014-05-15 10:00:00,74.07,74.07,73.37,73.59,30600.0,69.7629,69.7629,69.1036,69.3108,30600.0
2014-05-15 10:30:00,73.64,73.85,73.31,73.69,30000.0,69.3579,69.5557,69.0471,69.405,30000.0
2014-05-15 11:00:00,73.7,73.75,73.45,73.5,49000.0,69.4144,69.4615,69.179,69.2261,49000.0
2014-05-15 11:30:00,73.49,73.81,73.48,73.54,14600.0,69.2167,69.5181,69.2072,69.2638,14600.0
2014-05-15 12:00:00,73.48,73.73,73.45,73.7,16200.0,69.2072,69.4427,69.179,69.4144,16200.0
2014-05-15 12:30:00,73.69,74.04,73.69,74.01,20000.0,69.405,69.7347,69.405,69.7064,20000.0
2014-05-15 13:00:00,73.98,74.06,73.89,73.99,37500.0,69.6782,69.7535,69.5934,69.6876,37500.0
2014-05-15 13:30:00,74.02,74.1,73.82,74.0,24000.0,69.7158,69.7912,69.5275,69.697,24000.0
2014-05-15 14:00:00,74.01,74.37,74.0,74.21,13500.0,69.7064,70.0455,69.697,69.8948,13500.0
2014-05-15 14:30:00,74.26,74.49,74.25,74.43,12000.0,69.9419,70.1585,69.9325,70.102,12000.0
2014-05-15 15:00:00,74.46,74.5,74.18,74.24,34300.0,70.1303,70.1679,69.8665,69.923,34300.0
2014-05-15 15:30:00,74.25,74.46,74.16,74.25,97200.0,69.9325,70.1303,69.8477,69.9325,97200.0
2014-05-16 09:30:00,74.55,74.55,73.93,74.32,42700.0,70.215,70.215,69.6311,69.9984,42700.0
2014-05-16 10:00:00,74.32,74.32,73.6,73.66,32400.0,69.9984,69.9984,69.3203,69.3768,32400.0
2014-05-16 10:30:00,73.74,73.86,73.66,73.76,45200.0,69.4521,69.5651,69.3768,69.471,45200.0
2014-05-16 11:00:00,73.79,74.08,73.6,73.97,51500.0,69.4992,69.7724,69.3203,69.6687,51500.0
2014-05-16 11:30:00,73.97,74.14,73.94,74.03,15500.0,69.6687,69.8289,69.6405,69.7253,15500.0
2014-05-16 12:00:00,74.02,74.07,73.9,73.9,14500.0,69.7158,69.7629,69.6028,69.6028,14500.0
2014-05-16 12:30:00,73.92,73.96,73.8,73.8,32300.0,69.6217,69.6593,69.5086,69.5086,32300.0
2014-05-16 13:00:00,73.8,73.82,73.63,73.7,42100.0,69.5086,69.5275,69.3485,69.4144,42100.0
2014-05-16 13:30:00,73.7,73.95,73.69,73.91,28500.0,69.4144,69.6499,69.405,69.6122,28500.0
2014-05-16 14:00:00,73.91,74.01,73.79,74.0,13700.0,69.6122,69.7064,69.4992,69.697,13700.0
2014-05-16 14:30:00,73.99,74.4,73.99,74.39,14300.0,69.6876,70.0737,69.6876,70.0643,14300.0
2014-05-16 15:00:00,74.39,74.54,74.39,74.42,16300.0,70.0643,70.2056,70.0643,70.0926,16300.0
2014-05-16 15:30:00,74.42,74.52,74.35,74.4,59600.0,70.0926,70.1868,70.0267,70.0737,59600.0
2014-05-19 09:30:00,74.4,75.38,74.4,75.33,41500.0,70.0737,70.9968,70.0737,70.9497,41500.0
2014-05-19 10:00:00,75.38,75.5,75.11,75.23,59300.0,70.9968,71.1098,70.7425,70.8555,59300.0
2014-05-19 10:30:00,75.23,75.48,75.16,75.48,18700.0,70.8555,71.0909,70.7896,71.0909,18700.0
2014-05-19 11:00:00,75.47,75.87,75.47,75.73,14500.0,71.0815,71.4583,71.0815,71.3264,14500.0
2014-05-19 11:30:00,75.75,75.79,75.66,75.69,37900.0,71.3452,71.3829,71.2605,71.2887,37900.0
2014-05-19 12:00:00,75.7,75.77,75.65,75.66,24200.0,71.2982,71.3641,71.2511,71.2605,24200.0
2014-05-19 12:30:00,75.65,75.65,75.42,75.48,15200.0,71.2511,71.2511,71.0344,71.0909,15200.0
2014-05-19 13:00:00,75.48,75.62,75.45,75.52,19100.0,71.0909,71.2228,71.0627,71.1286,19100.0
2014-05-19 13:30:00,75.52,75.68,75.49,75.67,14500.0,71.1286,71.2793,71.1004,71.2699,14500.0
2014-05-19 14:00:00,75.68,75.72,75.55,75.62,13600.0,71.2793,71.317,71.1569,71.2228,13600.0
2014-05-19 14:30:00,75.6,75.67,75.5,75.58,21900.0,71.204,71.2699,71.1098,71.1851,21900.0
2014-05-19 15:00:00,75.58,75.64,75.46,75.59,41500.0,71.1851,71.2416,71.0721,71.1945,41500.0
2014-05-19 15:30:00,75.59,75.77,75.59,75.64,146600.0,71.1945,71.3641,71.1945,71.2416,146600.0
2014-05-20 09:30:00,75.59,75.78,74.94,74.94,33800.0,71.1945,71.3735,70.5823,70.5823,33800.0
2014-05-20 10:00:00,75.0,75.27,74.83,74.87,20500.0,70.6389,70.8932,70.4787,70.5164,20500.0
2014-05-20 10:30:00,74.8,75.28,74.8,75.28,25800.0,70.4505,70.9026,70.4505,70.9026,25800.0
2014-05-20 11:00:00,75.24,75.33,75.2,75.27,15700.0,70.8649,70.9497,70.8272,70.8932,15700.0
2014-05-20 11:30:00,75.24,75.45,75.22,75.26,39400.0,70.8649,71.0627,70.8461,70.8837,39400.0
2014-05-20 12:00:00,75.25,75.25,74.87,75.03,58600.0,70.8743,70.8743,70.5164,70.6671,58600.0
2014-05-20 12:30:00,75.05,75.05,74.52,74.6,98900.0,70.6859,70.6859,70.1868,70.2621,98900.0
2014-05-20 13:00:00,74.6,74.68,74.5,74.68,27200.0,70.2621,70.3375,70.1679,70.3375,27200.0
2014-05-20 13:30:00,74.68,74.71,74.42,74.44,29200.0,70.3375,70.3657,70.0926,70.1114,29200.0
2014-05-20 14:00:00,74.47,74.6,74.41,74.45,43500.0,70.1397,70.2621,70.0832,70.1208,43500.0
2014-05-20 14:30:00,74.45,74.63,74.42,74.55,56700.0,70.1208,70.2904,70.0926,70.215,56700.0
2014-05-20 15:00:00,74.54,74.66,74.48,74.58,31100.0,70.2056,70.3186,70.1491,70.2433,31100.0
2014-05-20 15:30:00,74.58,74.87,74.58,74.68,47000.0,70.2433,70.5164,70.2433,70.3375,47000.0
2014-05-21 09:30:00,75.16,75.25,74.87,74.97,41300.0,70.7896,70.8743,70.5164,70.6106,41300.0
2014-05-21 10:00:00,75.0,75.19,74.91,75.06,33600.0,70.6389,70.8178,70.5541,70.6954,33600.0
2014-05-21 10:30:00,75.16,75.19,74.95,74.95,10800.0,70.7896,70.8178,70.5918,70.5918,10800.0
2014-05-21 11:00:00,74.93,75.0,74.58,74.6,11600.0,70.5729,70.6389,70.2433,70.2621,11600.0
2014-05-21 11:30:00,74.63,74.65,74.26,74.45,30100.0,70.2904,70.3092,69.9419,70.1208,30100.0
2014-05-21 12:00:00,74.48,74.75,74.41,74.75,10100.0,70.1491,70.4034,70.0832,70.4034,10100.0
2014-05-21 12:30:00,74.72,74.84,74.67,74.84,7100.0,70.3751,70.4882,70.328,70.4882,7100.0
2014-05-21 13:00:00,74.86,75.0,74.83,74.88,4900.0,70.507,70.6389,70.4787,70.5258,4900.0
2014-05-21 13:30:00,74.86,74.9,74.74,74.9,8500.0,70.507,70.5447,70.394,70.5447,8500.0
2014-05-21 14:00:00,74.86,74.97,74.61,74.74,28000.0,70.507,70.6106,70.2715,70.394,28000.0
2014-05-21 14:30:00,74.73,74.82,74.68,74.75,19500.0,70.3846,70.4693,70.3375,70.4034,19500.0
2014-05-21 15:00:00,74.79,75.05,74.73,75.02,12400.0,70.4411,70.6859,70.3846,70.6577,12400.0
2014-05-21 15:30:00,75.01,75.03,74.8,74.85,46200.0,70.6483,70.6671,70.4505,70.4976,46200.0
2014-05-22 09:30:00,74.94,75.17,74.71,74.9,23600.0,70.5823,70.799,70.3657,70.5447,23600.0
2014-05-22 10:00:00,74.96,75.02,74.66,74.81,24400.0,70.6012,70.6577,70.3186,70.4599,24400.0
2014-05-22 10:30:00,74.84,75.08,74.82,74.98,25400.0,70.4882,70.7142,70.4693,70.62,25400.0
2014-05-22 11:00:00,75.01,75.23,74.95,75.18,24400.0,70.6483,70.8555,70.5918,70.8084,24400.0
2014-05-22 11:30:00,75.17,75.46,75.17,75.42,24200.0,70.799,71.0721,70.799,71.0344,24200.0
2014-05-22 12:00:00,75.42,75.45,75.25,75.31,12300.0,71.0344,71.0627,70.8743,70.9308,12300.0
2014-05-22 12:30:00,75.33,75.38,75.11,75.2,10100.0,70.9497,70.9968,70.7425,70.8272,10100.0
2014-05-22 13:00:00,75.2,75.39,75.19,75.39,7100.0,70.8272,71.0062,70.8178,71.0062,7100.0
2014-05-22 13:30:00,75.34,75.58,75.34,75.53,11400.0,70.9591,71.1851,70.9591,71.138,11400.0
2014-05-22 14:00:00,75.52,75.54,75.43,75.45,6900.0,71.1286,71.1475,71.0439,71.0627,6900.0
2014-05-22 14:30:00,75.46,75.59,75.46,75.57,9400.0,71.0721,71.1945,71.0721,71.1757,9400.0
2014-05-22 15:00:00,75.58,75.58,75.44,75.48,14500.0,71.1851,71.1851,71.0533,71.0909,14500.0
2014-05-22 15:30:00,75.52,75.69,75.3,75.33,62300.0,71.1286,71.2887,70.9214,70.9497,62300.0
2014-05-23 09:30:00,75.35,76.12,75.22,76.08,50100.0,70.9685,71.6937,70.8461,71.6561,50100.0
2014-05-23 10:00:00,76.2,76.65,76.07,76.63,29800.0,71.7691,72.1929,71.6466,72.1741,29800.0
2014-05-23 10:30:00,76.63,76.7,76.43,76.57,33900.0,72.1741,72.24,71.9857,72.1176,33900.0
2014-05-23 11:00:00,76.51,76.75,76.51,76.66,16100.0,72.0611,72.2871,72.0611,72.2023,16100.0
2014-05-23 11:30:00,76.65,76.68,76.52,76.6,21600.0,72.1929,72.2212,72.0705,72.1458,21600.0
2014-05-23 12:00:00,76.6,76.69,76.56,76.6,15800.0,72.1458,72.2306,72.1081,72.1458,15800.0
2014-05-23 12:30:00,76.64,76.64,76.55,76.6,19900.0,72.1835,72.1835,72.0987,72.1458,19900.0
2014-05-23 13:00:00,76.6,76.72,76.58,76.72,13600.0,72.1458,72.2588,72.127,72.2588,13600.0
2014-05-23 13:30:00,76.69,77.0,76.69,76.91,22900.0,72.2306,72.5226,72.2306,72.4378,22900.0
2014-05-23 14:00:00,76.91,76.95,76.89,76.91,14900.0,72.4378,72.4755,72.419,72.4378,14900.0
2014-05-23 14:30:00,76.9,76.93,76.85,76.85,16600.0,72.4284,72.4566,72.3813,72.3813,16600.0
2014-05-23 15:00:00,76.86,77.03,76.86,77.03,25900.0,72.3907,72.5508,72.3907,72.5508,25900.0
2014-05-23 15:30:00,77.02,77.11,76.93,77.06,73200.0,72.5414,72.6262,72.4566,72.5791,73200.0
2014-05-27 09:30:00,77.62,78.2,77.25,77.99,59300.0,73.1065,73.6528,72.758,73.455,59300.0
2014-05-27 10:00:00,77.98,78.45,77.86,78.42,35200.0,73.4456,73.8882,73.3326,73.86,35200.0
2014-05-27 10:30:00,78.37,78.53,78.33,78.48,18700.0,73.8129,73.9636,73.7752,73.9165,18700.0
2014-05-27 11:00:00,78.44,78.51,78.11,78.18,13400.0,73.8788,73.9448,73.568,73.6339,13400.0
2014-05-27 11:30:00,78.17,78.28,77.93,78.04,26800.0,73.6245,73.7281,73.3985,73.5021,26800.0
2014-05-27 12:00:00,78.01,78.19,78.0,78.11,31700.0,73.4738,73.6434,73.4644,73.568,31700.0
2014-05-27 12:30:00,78.1,78.16,78.0,78.0,13700.0,73.5586,73.6151,73.4644,73.4644,13700.0
2014-05-27 13:00:00,78.0,78.07,77.92,77.92,27400.0,73.4644,73.5303,73.3891,73.3891,27400.0
2014-05-27 13:30:00,77.95,78.15,77.86,78.0,30300.0,73.4173,73.6057,73.3326,73.4644,30300.0
2014-05-27 14:00:00,77.94,77.95,77.83,77.85,8500.0,73.4079,73.4173,73.3043,73.3231,8500.0
2014-05-27 14:30:00,77.86,77.93,77.79,77.9,26200.0,73.3326,73.3985,73.2666,73.3702,26200.0
2014-05-27 15:00:00,77.89,77.99,77.87,77.93,18000.0,73.3608,73.455,73.342,73.3985,18000.0
2014-05-27 15:30:00,77.94,78.13,77.89,78.01,46500.0,73.4079,73.5869,73.3608,73.4738,46500.0
2014-05-28 09:30:00,77.96,78.25,77.71,77.89,24300.0,73.4267,73.6999,73.1913,73.3608,24300.0
2014-05-28 10:00:00,77.89,78.01,77.72,78.01,12700.0,73.3608,73.4738,73.2007,73.4738,12700.0
2014-05-28 10:30:00,78.01,78.01,77.67,77.82,10900.0,73.4738,73.4738,73.1536,73.2949,10900.0
2014-05-28 11:00:00,77.87,78.13,77.87,78.04,10200.0,73.342,73.5869,73.342,73.5021,10200.0
2014-05-28 11:30:00,78.04,78.18,77.96,78.12,73800.0,73.5021,73.6339,73.4267,73.5774,73800.0
2014-05-28 12:00:00,78.14,78.23,78.07,78.15,20600.0,73.5963,73.681,73.5303,73.6057,20600.0
2014-05-28 12:30:00,78.15,78.2,78.07,78.08,14000.0,73.6057,73.6528,73.5303,73.5398,14000.0
2014-05-28 13:00:00,78.07,78.24,78.07,78.22,21600.0,73.5303,73.6905,73.5303,73.6716,21600.0
2014-05-28 13:30:00,78.15,78.23,78.09,78.19,8000.0,73.6057,73.681,73.5492,73.6434,8000.0
2014-05-28 14:00:00,78.18,78.19,78.07,78.12,10800.0,73.6339,73.6434,73.5303,73.5774,10800.0
2014-05-28 14:30:00,78.12,78.19,78.06,78.19,10500.0,73.5774,73.6434,73.5209,73.6434,10500.0
2014-05-28 15:00:00,78.16,78.24,78.1,78.13,17800.0,73.6151,73.6905,73.5586,73.5869,17800.0
2014-05-28 15:30:00,78.09,78.15,77.9,77.91,41000.0,73.5492,73.6057,73.3702,73.3796,41000.0
2014-05-29 09:30:00,78.11,78.18,77.8,77.96,15000.0,73.568,73.6339,73.276,73.4267,15000.0
2014-05-29 10:00:00,77.88,78.05,77.63,77.73,39300.0,73.3514,73.5115,73.1159,73.2101,39300.0
2014-05-29 10:30:00,77.75,78.15,77.7,78.04,27100.0,73.2289,73.6057,73.1819,73.5021,27100.0
2014-05-29 11:00:00,78.01,78.01,77.86,77.9,24100.0,73.4738,73.4738,73.3326,73.3702,24100.0
2014-05-29 11:30:00,77.98,78.02,77.78,77.79,10500.0,73.4456,73.4832,73.2572,73.2666,10500.0
2014-05-29 12:00:00,77.78,77.93,77.74,77.76,14000.0,73.2572,73.3985,73.2195,73.2384,14000.0
2014-05-29 12:30:00,77.75,77.81,77.75,77.81,8500.0,73.2289,73.2855,73.2289,73.2855,8500.0
2014-05-29 13:00:00,77.81,77.85,77.7,77.76,8600.0,73.2855,73.3231,73.1819,73.2384,8600.0
2014-05-29 13:30:00,77.8,77.83,77.76,77.78,4600.0,73.276,73.3043,73.2384,73.2572,4600.0
2014-05-29 14:00:00,77.76,77.83,77.76,77.82,9700.0,73.2384,73.3043,73.2384,73.2949,9700.0
2014-05-29 14:30:00,77.8,78.05,77.8,78.02,23900.0,73.276,73.5115,73.276,73.4832,23900.0
2014-05-29 15:00:00,78.06,78.17,77.99,78.17,9500.0,73.5209,73.6245,73.455,73.6245,9500.0
2014-05-29 15:30:00,78.13,78.29,78.13,78.23,30500.0,73.5869,73.7375,73.5869,73.681,30500.0
2014-05-30 09:30:00,77.85,78.37,77.85,78.3,83600.0,73.3231,73.8129,73.3231,73.747,83600.0
2014-05-30 10:00:00,78.23,78.81,78.23,78.55,28500.0,73.681,74.2273,73.681,73.9824,28500.0
2014-05-30 10:30:00,78.53,78.84,78.49,78.78,20600.0,73.9636,74.2556,73.9259,74.1991,20600.0
2014-05-30 11:00:00,78.75,78.85,78.69,78.74,25600.0,74.1708,74.265,74.1143,74.1614,25600.0
2014-05-30 11:30:00,78.72,78.87,78.68,78.78,51600.0,74.1425,74.2838,74.1049,74.1991,51600.0
2014-05-30 12:00:00,78.78,78.9,78.67,78.76,78600.0,74.1991,74.3121,74.0955,74.1802,78600.0
2014-05-30 12:30:00,78.8,78.8,78.47,78.66,38100.0,74.2179,74.2179,73.9071,74.086,38100.0
2014-05-30 13:00:00,78.65,78.72,78.55,78.62,21900.0,74.0766,74.1425,73.9824,74.0484,21900.0
2014-05-30 13:30:00,78.61,78.71,78.56,78.66,26000.0,74.0389,74.1331,73.9918,74.086,26000.0
2014-05-30 14:00:00,78.67,78.84,78.67,78.76,20600.0,74.0955,74.2556,74.0955,74.1802,20600.0
2014-05-30 14:30:00,78.76,78.92,78.66,78.8,34700.0,74.1802,74.3309,74.086,74.2179,34700.0
2014-05-30 15:00:00,78.79,78.94,78.77,78.94,33200.0,74.2085,74.3498,74.1896,74.3498,33200.0
2014-05-30 15:30:00,78.9,78.99,78.65,78.76,89500.0,74.3121,74.3968,74.0766,74.1802,89500.0
2014-06-02 09:30:00,79.0,79.39,78.6,78.74,47900.0,74.4063,74.7736,74.0295,74.1614,47900.0
2014-06-02 10:00:00,78.73,79.05,78.6,78.96,59800.0,74.152,74.4534,74.0295,74.3686,59800.0
2014-06-02 10:30:00,79.0,79.13,78.85,79.0,52400.0,74.4063,74.5287,74.265,74.4063,52400.0
2014-06-02 11:00:00,78.99,79.21,78.97,79.16,36000.0,74.3968,74.6041,74.378,74.557,36000.0
2014-06-02 11:30:00,79.19,79.38,79.07,79.31,34300.0,74.5852,74.7642,74.4722,74.6982,34300.0
2014-06-02 12:00:00,79.31,79.37,79.17,79.35,32700.0,74.6982,74.7547,74.5664,74.7359,32700.0
2014-06-02 12:30:00,79.32,79.45,79.17,79.21,22100.0,74.7077,74.8301,74.5664,74.6041,22100.0
2014-06-02 13:00:00,79.19,79.3,79.08,79.11,25600.0,74.5852,74.6888,74.4816,74.5099,25600.0
2014-06-02 13:30:00,79.13,79.13,78.81,78.85,61300.0,74.5287,74.5287,74.2273,74.265,61300.0
2014-06-02 14:00:00,78.82,78.92,78.76,78.81,33700.0,74.2367,74.3309,74.1802,74.2273,33700.0
2014-06-02 14:30:00,78.84,78.94,78.78,78.9,16300.0,74.2556,74.3498,74.1991,74.3121,16300.0
2014-06-02 15:00:00,78.92,79.0,78.7,78.73,43400.0,74.3309,74.4063,74.1237,74.152,43400.0
2014-06-02 15:30:00,78.73,79.0,78.73,78.98,87500.0,74.152,74.4063,74.152,74.3874,87500.0
2014-06-03 09:30:00,78.54,78.91,78.5,78.83,20500.0,73.973,74.3215,73.9353,74.2461,20500.0
2014-06-03 10:00:00,78.86,79.02,78.59,78.62,80600.0,74.2744,74.4251,74.0201,74.0484,80600.0
2014-06-03 10:30:00,78.62,78.73,78.09,78.28,35400.0,74.0484,74.152,73.5492,73.7281,35400.0
2014-06-03 11:00:00,78.27,78.32,78.12,78.14,21000.0,73.7187,73.7658,73.5774,73.5963,21000.0
2014-06-03 11:30:00,78.13,78.13,77.94,77.96,42900.0,73.5869,73.5869,73.4079,73.4267,42900.0
2014-06-03 12:00:00,77.98,78.24,77.98,78.18,32100.0,73.4456,73.6905,73.4456,73.6339,32100.0
2014-06-03 12:30:00,78.17,78.23,78.08,78.23,16700.0,73.6245,73.681,73.5398,73.681,16700.0
2014-06-03 13:00:00,78.21,78.26,78.09,78.15,29800.0,73.6622,73.7093,73.5492,73.6057,29800.0
2014-06-03 13:30:00,78.14,78.19,77.97,78.09,20500.0,73.5963,73.6434,73.4362,73.5492,20500.0
2014-06-03 14:00:00,78.11,78.23,78.05,78.11,19000.0,73.568,73.681,73.5115,73.568,19000.0
2014-06-03 14:30:00,78.11,78.23,78.05,78.23,27200.0,73.568,73.681,73.5115,73.681,27200.0
2014-06-03 15:00:00,78.2,78.34,78.12,78.31,22700.0,73.6528,73.7846,73.5774,73.7564,22700.0
2014-06-03 15:30:00,78.31,78.35,78.17,78.23,49900.0,73.7564,73.7941,73.6245,73.681,49900.0
2014-06-04 09:30:00,77.87,78.18,77.62,77.9,46200.0,73.342,73.6339,73.1065,73.3702,46200.0
2014-06-04 10:00:00,77.91,77.99,77.72,77.84,28600.0,73.3796,73.455,73.2007,73.3137,28600.0
2014-06-04 10:30:00,77.83,78.08,77.82,78.08,11800.0,73.3043,73.5398,73.2949,73.5398,11800.0
2014-06-04 11:00:00,78.1,78.15,77.98,78.15,10500.0,73.5586,73.6057,73.4456,73.6057,10500.0
2014-06-04 11:30:00,78.1,78.22,78.07,78.1,9100.0,73.5586,73.6716,73.5303,73.5586,9100.0
2014-06-04 12:00:00,78.16,78.23,78.03,78.06,7600.0,73.6151,73.681,73.4927,73.5209,7600.0
2014-06-04 12:30:00,78.06,78.08,77.95,78.04,9300.0,73.5209,73.5398,73.4173,73.5021,9300.0
2014-06-04 13:00:00,78.04,78.07,77.96,77.96,8900.0,73.5021,73.5303,73.4267,73.4267,8900.0
2014-06-04 13:30:00,77.95,78.08,77.95,78.02,10200.0,73.4173,73.5398,73.4173,73.4832,10200.0
2014-06-04 14:00:00,78.03,78.13,78.02,78.11,8700.0,73.4927,73.5869,73.4832,73.568,8700.0
2014-06-04 14:30:00,78.08,78.13,77.92,77.95,6900.0,73.5398,73.5869,73.3891,73.4173,6900.0
2014-06-04 15:00:00,77.96,78.06,77.94,78.03,11400.0,73.4267,73.5209,73.4079,73.4927,11400.0
2014-06-04 15:30:00,78.04,78.23,78.03,78.17,42500.0,73.5021,73.681,73.4927,73.6245,42500.0
2014-06-05 09:30:00,78.33,78.82,78.25,78.37,17600.0,73.7752,74.2367,73.6999,73.8129,17600.0
2014-06-05 10:00:00,78.52,78.52,78.11,78.37,6600.0,73.9542,73.9542,73.568,73.8129,6600.0
2014-06-05 10:30:00,78.4,78.52,78.22,78.28,8100.0,73.8412,73.9542,73.6716,73.7281,8100.0
2014-06-05 11:00:00,78.22,78.76,78.18,78.76,10100.0,73.6716,74.1802,73.6339,74.1802,10100.0
2014-06-05 11:30:00,78.76,78.94,78.73,78.89,15800.0,74.1802,74.3498,74.152,74.3027,15800.0
2014-06-05 12:00:00,78.91,79.08,78.83,79.05,16400.0,74.3215,74.4816,74.2461,74.4534,16400.0
2014-06-05 12:30:00,79.07,79.2,78.98,79.01,12400.0,74.4722,74.5946,74.3874,74.4157,12400.0
2014-06-05 13:00:00,79.0,79.1,78.96,79.05,11900.0,74.4063,74.5004,74.3686,74.4534,11900.0
2014-06-05 13:30:00,79.07,79.08,78.93,79.02,5500.0,74.4722,74.4816,74.3403,74.4251,5500.0
2014-06-05 14:00:00,79.0,79.16,78.94,79.09,5500.0,74.4063,74.557,74.3498,74.491,5500.0
2014-06-05 14:30:00,79.1,79.17,79.03,79.07,9800.0,74.5004,74.5664,74.4345,74.4722,9800.0
2014-06-05 15:00:00,79.07,79.18,78.93,79.0,19800.0,74.4722,74.5758,74.3403,74.4063,19800.0
2014-06-05 15:30:00,78.98,79.06,78.89,78.96,88600.0,74.3874,74.4628,74.3027,74.3686,88600.0
2014-06-06 09:30:00,79.11,79.5,78.64,79.38,31500.0,74.5099,74.8772,74.0672,74.7642,31500.0
2014-06-06 10:00:00,79.41,79.55,79.26,79.48,29700.0,74.7924,74.9243,74.6511,74.8584,29700.0
2014-06-06 10:30:00,79.5,79.86,79.49,79.73,14800.0,74.8772,75.2163,74.8678,75.0938,14800.0
2014-06-06 11:00:00,79.71,79.83,79.6,79.61,10700.0,75.075,75.188,74.9714,74.9808,10700.0
2014-06-06 11:30:00,79.61,79.73,79.59,79.59,23300.0,74.9808,75.0938,74.962,74.962,23300.0
2014-06-06 12:00:00,79.61,79.7,79.61,79.69,3900.0,74.9808,75.0656,74.9808,75.0561,3900.0
2014-06-06 12:30:00,79.76,79.76,79.61,79.67,7400.0,75.1221,75.1221,74.9808,75.0373,7400.0
2014-06-06 13:00:00,79.66,79.66,79.44,79.51,17900.0,75.0279,75.0279,74.8207,74.8866,17900.0
2014-06-06 13:30:00,79.52,79.59,79.44,79.5,29800.0,74.896,74.962,74.8207,74.8772,29800.0
2014-06-06 14:00:00,79.49,79.49,79.39,79.45,10600.0,74.8678,74.8678,74.7736,74.8301,10600.0
2014-06-06 14:30:00,79.44,79.56,79.41,79.56,12600.0,74.8207,74.9337,74.7924,74.9337,12600.0
2014-06-06 15:00:00,79.55,79.75,79.52,79.74,22700.0,74.9243,75.1127,74.896,75.1032,22700.0
2014-06-06 15:30:00,79.72,79.89,79.71,79.87,59300.0,75.0844,75.2445,75.075,75.2257,59300.0
2014-06-09 09:30:00,80.0,81.1,79.89,81.01,80300.0,75.3481,76.3841,75.2445,76.2994,80300.0
2014-06-09 10:00:00,81.06,81.26,80.85,81.21,25100.0,76.3465,76.5348,76.1487,76.4878,25100.0
2014-06-09 10:30:00,81.21,81.44,81.14,81.27,27400.0,76.4878,76.7044,76.4218,76.5443,27400.0
2014-06-09 11:00:00,81.27,81.35,81.17,81.35,62400.0,76.5443,76.6196,76.4501,76.6196,62400.0
2014-06-09 11:30:00,81.35,81.58,81.34,81.43,45600.0,76.6196,76.8362,76.6102,76.695,45600.0
2014-06-09 12:00:00,81.45,81.46,80.97,80.98,23000.0,76.7138,76.7232,76.2617,76.2711,23000.0
2014-06-09 12:30:00,80.98,81.03,80.88,80.89,28500.0,76.2711,76.3182,76.1769,76.1864,28500.0
2014-06-09 13:00:00,80.87,80.92,80.75,80.77,25500.0,76.1675,76.2146,76.0545,76.0733,25500.0
2014-06-09 13:30:00,80.78,80.83,80.73,80.78,23600.0,76.0828,76.1298,76.0357,76.0828,23600.0
2014-06-09 14:00:00,80.75,80.86,80.71,80.82,35600.0,76.0545,76.1581,76.0168,76.1204,35600.0
2014-06-09 14:30:00,80.82,81.37,80.76,81.26,46900.0,76.1204,76.6384,76.0639,76.5348,46900.0
2014-06-09 15:00:00,81.26,81.29,81.11,81.14,38500.0,76.5348,76.5631,76.3936,76.4218,38500.0
2014-06-09 15:30:00,81.15,81.32,81.01,81.32,96300.0,76.4312,76.5914,76.2994,76.5914,96300.0
2014-06-10 09:30:00,81.31,81.69,80.87,81.12,42500.0,76.5819,76.9398,76.1675,76.403,42500.0
2014-06-10 10:00:00,81.12,81.14,80.67,80.86,26300.0,76.403,76.4218,75.9792,76.1581,26300.0
2014-06-10 10:30:00,80.84,80.95,80.65,80.89,26700.0,76.1393,76.2429,75.9603,76.1864,26700.0
2014-06-10 11:00:00,80.86,81.03,80.85,80.93,19400.0,76.1581,76.3182,76.1487,76.224,19400.0
2014-06-10 11:30:00,80.92,81.04,80.9,80.97,15200.0,76.2146,76.3276,76.1958,76.2617,15200.0
2014-06-10 12:00:00,80.98,80.98,80.81,80.92,15300.0,76.2711,76.2711,76.111,76.2146,15300.0
2014-06-10 12:30:00,80.92,80.95,80.89,80.93,13300.0,76.2146,76.2429,76.1864,76.224,13300.0
2014-06-10 13:00:00,80.91,80.94,80.83,80.88,11200.0,76.2052,76.2335,76.1298,76.1769,11200.0
2014-06-10 13:30:00,80.9,81.01,80.81,81.01,24700.0,76.1958,76.2994,76.111,76.2994,24700.0
2014-06-10 14:00:00,80.98,81.04,80.94,81.0,12900.0,76.2711,76.3276,76.2335,76.29,12900.0
2014-06-10 14:30:00,81.0,81.07,80.91,81.01,24700.0,76.29,76.3559,76.2052,76.2994,24700.0
2014-06-10 15:00:00,81.01,81.21,81.0,81.19,22200.0,76.2994,76.4878,76.29,76.4689,22200.0
2014-06-10 15:30:00,81.18,81.38,81.18,81.38,54000.0,76.4595,76.6479,76.4595,76.6479,54000.0
2014-06-11 09:30:00,80.95,80.96,80.16,80.39,18700.0,76.2429,76.2523,75.4988,75.7154,18700.0
2014-06-11 10:00:00,80.36,80.74,80.27,80.43,16800.0,75.6872,76.0451,75.6024,75.7531,16800.0
2014-06-11 10:30:00,80.4,80.66,80.37,80.58,14800.0,75.7249,75.9697,75.6966,75.8944,14800.0
2014-06-11 11:00:00,80.61,80.89,80.61,80.78,11100.0,75.9226,76.1864,75.9226,76.0828,11100.0
2014-06-11 11:30:00,80.8,81.05,80.65,81.04,9200.0,76.1016,76.3371,75.9603,76.3276,9200.0
2014-06-11 12:00:00,81.04,81.1,80.9,80.94,15400.0,76.3276,76.3841,76.1958,76.2335,15400.0
2014-06-11 12:30:00,81.0,81.16,80.98,80.98,5800.0,76.29,76.4407,76.2711,76.2711,5800.0
2014-06-11 13:00:00,81.0,81.04,80.92,81.01,11800.0,76.29,76.3276,76.2146,76.2994,11800.0
2014-06-11 13:30:00,81.0,81.0,80.82,80.89,11200.0,76.29,76.29,76.1204,76.1864,11200.0
2014-06-11 14:00:00,80.85,80.89,80.74,80.89,14600.0,76.1487,76.1864,76.0451,76.1864,14600.0
2014-06-11 14:30:00,80.86,81.05,80.86,80.92,18200.0,76.1581,76.3371,76.1581,76.2146,18200.0
2014-06-11 15:00:00,80.95,81.15,80.91,81.12,28800.0,76.2429,76.4312,76.2052,76.403,28800.0
2014-06-11 15:30:00,81.14,81.23,81.03,81.22,58300.0,76.4218,76.5066,76.3182,76.4972,58300.0
2014-06-12 09:30:00,81.03,81.45,80.44,80.68,18500.0,76.3182,76.7138,75.7625,75.9886,18500.0
2014-06-12 10:00:00,80.71,80.86,80.62,80.63,20700.0,76.0168,76.1581,75.9321,75.9415,20700.0
2014-06-12 10:30:00,80.66,80.69,80.38,80.64,23500.0,75.9697,75.998,75.706,75.9509,23500.0
2014-06-12 11:00:00,80.63,81.02,80.61,80.97,12300.0,75.9415,76.3088,75.9226,76.2617,12300.0
2014-06-12 11:30:00,80.96,80.99,80.81,80.95,15100.0,76.2523,76.2805,76.111,76.2429,15100.0
2014-06-12 12:00:00,80.96,81.06,80.92,81.06,13400.0,76.2523,76.3465,76.2146,76.3465,13400.0
2014-06-12 12:30:00,81.01,81.04,80.69,80.8,15800.0,76.2994,76.3276,75.998,76.1016,15800.0
2014-06-12 13:00:00,80.75,80.82,80.65,80.73,14600.0,76.0545,76.1204,75.9603,76.0357,14600.0
2014-06-12 13:30:00,80.67,80.67,80.43,80.49,27500.0,75.9792,75.9792,75.7531,75.8096,27500.0
2014-06-12 14:00:00,80.5,80.55,80.35,80.39,27200.0,75.819,75.8661,75.6778,75.7154,27200.0
2014-06-12 14:30:00,80.4,80.52,80.38,80.45,13400.0,75.7249,75.8379,75.706,75.7719,13400.0
2014-06-12 15:00:00,80.43,80.46,80.21,80.21,30000.0,75.7531,75.7814,75.5459,75.5459,30000.0
2014-06-12 15:30:00,80.21,80.31,80.02,80.3,34000.0,75.5459,75.6401,75.367,75.6307,34000.0
2014-06-13 09:30:00,80.57,80.57,80.03,80.11,11300.0,75.885,75.885,75.3764,75.4517,11300.0
2014-06-13 10:00:00,80.21,80.67,80.13,80.55,14300.0,75.5459,75.9792,75.4706,75.8661,14300.0
2014-06-13 10:30:00,80.57,80.74,80.45,80.5,13600.0,75.885,76.0451,75.7719,75.819,13600.0
2014-06-13 11:00:00,80.5,80.53,80.16,80.21,6000.0,75.819,75.8473,75.4988,75.5459,6000.0
2014-06-13 11:30:00,80.24,80.25,80.06,80.2,19900.0,75.5742,75.5836,75.4046,75.5365,19900.0
2014-06-13 12:00:00,80.24,80.39,80.21,80.33,19700.0,75.5742,75.7154,75.5459,75.6589,19700.0
2014-06-13 12:30:00,80.32,80.33,80.22,80.3,10800.0,75.6495,75.6589,75.5553,75.6307,10800.0
2014-06-13 13:00:00,80.29,80.33,80.17,80.28,10600.0,75.6212,75.6589,75.5082,75.6118,10600.0
2014-06-13 13:30:00,80.26,80.45,80.21,80.36,17400.0,75.593,75.7719,75.5459,75.6872,17400.0
2014-06-13 14:00:00,80.38,80.44,80.33,80.41,3500.0,75.706,75.7625,75.6589,75.7343,3500.0
2014-06-13 14:30:00,80.4,80.4,80.3,80.31,12900.0,75.7249,75.7249,75.6307,75.6401,12900.0
2014-06-13 15:00:00,80.31,80.46,80.23,80.3,13200.0,75.6401,75.7814,75.5647,75.6307,13200.0
2014-06-13 15:30:00,80.3,80.46,80.26,80.46,30300.0,75.6307,75.7814,75.593,75.7814,30300.0
2014-06-16 09:30:00,80.26,80.51,80.21,80.25,5000.0,75.593,75.8285,75.5459,75.5836,5000.0
2014-06-16 10:00:00,80.32,80.67,80.25,80.31,14600.0,75.6495,75.9792,75.5836,75.6401,14600.0
2014-06-16 10:30:00,80.38,80.52,80.38,80.47,8900.0,75.706,75.8379,75.706,75.7908,8900.0
2014-06-16 11:00:00,80.44,80.44,80.25,80.36,17900.0,75.7625,75.7625,75.5836,75.6872,17900.0
2014-06-16 11:30:00,80.33,80.4,80.25,80.38,5800.0,75.6589,75.7249,75.5836,75.706,5800.0
2014-06-16 12:00:00,80.37,80.7,80.37,80.63,9200.0,75.6966,76.0074,75.6966,75.9415,9200.0
2014-06-16 12:30:00,80.66,80.76,80.58,80.76,6900.0,75.9697,76.0639,75.8944,76.0639,6900.0
2014-06-16 13:00:00,80.72,80.92,80.68,80.92,6700.0,76.0262,76.2146,75.9886,76.2146,6700.0
2014-06-16 13:30:00,80.96,81.03,80.85,80.85,8500.0,76.2523,76.3182,76.1487,76.1487,8500.0
2014-06-16 14:00:00,80.9,80.98,80.84,80.84,12100.0,76.1958,76.2711,76.1393,76.1393,12100.0
2014-06-16 14:30:00,80.84,80.84,80.73,80.75,17100.0,76.1393,76.1393,76.0357,76.0545,17100.0
2014-06-16 15:00:00,80.68,80.77,80.53,80.54,25800.0,75.9886,76.0733,75.8473,75.8567,25800.0
2014-06-16 15:30:00,80.55,80.66,80.53,80.64,40600.0,75.8661,75.9697,75.8473,75.9509,40600.0
2014-06-17 09:30:00,80.73,81.67,80.27,81.66,37700.0,76.0357,76.921,75.6024,76.9116,37700.0
2014-06-17 10:00:00,81.65,81.94,81.53,81.59,41500.0,76.9022,77.1753,76.7891,76.8457,41500.0
2014-06-17 10:30:00,81.54,81.63,81.22,81.63,17100.0,76.7986,76.8833,76.4972,76.8833,17100.0
2014-06-17 11:00:00,81.6,82.09,81.59,81.96,25900.0,76.8551,77.3166,76.8457,77.1941,25900.0
2014-06-17 11:30:00,82.0,82.21,81.98,82.08,17500.0,77.2318,77.4296,77.213,77.3072,17500.0
2014-06-17 12:00:00,82.04,82.1,81.9,82.04,14100.0,77.2695,77.326,77.1376,77.2695,14100.0
2014-06-17 12:30:00,82.04,82.23,82.03,82.17,9900.0,77.2695,77.4484,77.2601,77.3919,9900.0
2014-06-17 13:00:00,82.15,82.16,82.02,82.02,13100.0,77.3731,77.3825,77.2507,77.2507,13100.0
2014-06-17 13:30:00,82.02,82.14,81.87,81.87,23900.0,77.2507,77.3637,77.1094,77.1094,23900.0
2014-06-17 14:00:00,81.87,81.9,81.72,81.77,12000.0,77.1094,77.1376,76.9681,77.0152,12000.0
2014-06-17 14:30:00,81.77,81.88,81.73,81.82,16200.0,77.0152,77.1188,76.9775,77.0623,16200.0
2014-06-17 15:00:00,81.84,81.86,81.5,81.5,28800.0,77.0811,77.1,76.7609,76.7609,28800.0
2014-06-17 15:30:00,81.5,81.71,81.48,81.67,47500.0,76.7609,76.9587,76.7421,76.921,47500.0
2014-06-18 09:30:00,81.58,82.04,81.39,82.04,22000.0,76.8362,77.2695,76.6573,77.2695,22000.0
2014-06-18 10:00:00,82.09,82.09,81.71,81.82,19100.0,77.3166,77.3166,76.9587,77.0623,19100.0
2014-06-18 10:30:00,81.84,81.93,81.78,81.78,9700.0,77.0811,77.1659,77.0246,77.0246,9700.0
2014-06-18 11:00:00,81.77,81.85,81.72,81.75,13100.0,77.0152,77.0905,76.9681,76.9964,13100.0
2014-06-18 11:30:00,81.76,81.83,81.7,81.7,4800.0,77.0058,77.0717,76.9493,76.9493,4800.0
2014-06-18 12:00:00,81.65,81.71,81.54,81.54,7500.0,76.9022,76.9587,76.7986,76.7986,7500.0
2014-06-18 12:30:00,81.55,81.66,81.5,81.63,8700.0,76.808,76.9116,76.7609,76.8833,8700.0
2014-06-18 13:00:00,81.63,81.65,81.55,81.55,5300.0,76.8833,76.9022,76.808,76.808,5300.0
2014-06-18 13:30:00,81.55,81.57,81.46,81.51,9600.0,76.808,76.8268,76.7232,76.7703,9600.0
2014-06-18 14:00:00,81.49,81.78,81.4,81.68,18000.0,76.7515,77.0246,76.6667,76.9304,18000.0
2014-06-18 14:30:00,81.7,81.78,81.58,81.69,7700.0,76.9493,77.0246,76.8362,76.9398,7700.0
2014-06-18 15:00:00,81.69,82.02,81.69,82.02,10900.0,76.9398,77.2507,76.9398,77.2507,10900.0
2014-06-18 15:30:00,81.99,82.29,81.99,82.22,34600.0,77.2224,77.505,77.2224,77.439,34600.0
2014-06-19 09:30:00,82.66,83.29,82.35,82.59,48600.0,77.8534,78.4468,77.5615,77.7875,48600.0
2014-06-19 10:00:00,82.63,82.73,82.23,82.27,19800.0,77.8252,77.9194,77.4484,77.4861,19800.0
2014-06-19 10:30:00,82.31,82.5,82.11,82.17,16600.0,77.5238,77.7027,77.3354,77.3919,16600.0
2014-06-19 11:00:00,82.13,82.59,82.11,82.58,25200.0,77.3543,77.7875,77.3354,77.7781,25200.0
2014-06-19 11:30:00,82.54,82.59,82.37,82.4,5900.0,77.7404,77.7875,77.5803,77.6086,5900.0
2014-06-19 12:00:00,82.46,82.53,82.36,82.38,8300.0,77.6651,77.731,77.5709,77.5897,8300.0
2014-06-19 12:30:00,82.37,82.52,82.34,82.39,13100.0,77.5803,77.7216,77.552,77.5991,13100.0
2014-06-19 13:00:00,82.34,82.38,82.13,82.23,6300.0,77.552,77.5897,77.3543,77.4484,6300.0
2014-06-19 13:30:00,82.25,82.32,82.17,82.28,14200.0,77.4673,77.5332,77.3919,77.4955,14200.0
2014-06-19 14:00:00,82.29,82.42,82.25,82.25,11900.0,77.505,77.6274,77.4673,77.4673,11900.0
2014-06-19 14:30:00,82.25,82.47,82.22,82.35,11400.0,77.4673,77.6745,77.439,77.5615,11400.0
2014-06-19 15:00:00,82.35,82.67,82.35,82.66,19900.0,77.5615,77.8629,77.5615,77.8534,19900.0
2014-06-19 15:30:00,82.66,82.79,82.6,82.69,65900.0,77.8534,77.9759,77.7969,77.8817,65900.0
2014-06-20 09:30:00,82.57,82.65,82.28,82.28,82000.0,77.7687,77.844,77.4955,77.4955,82000.0
2014-06-20 10:00:00,82.34,82.63,82.31,82.47,14600.0,77.552,77.8252,77.5238,77.6745,14600.0
2014-06-20 10:30:00,82.44,82.69,82.44,82.69,18200.0,77.6462,77.8817,77.6462,77.8817,18200.0
2014-06-20 11:00:00,82.69,82.86,82.69,82.81,10500.0,77.8817,78.0418,77.8817,77.9947,10500.0
2014-06-20 11:30:00,82.74,82.9,82.71,82.78,7100.0,77.9288,78.0795,77.9005,77.9665,7100.0
2014-06-20 12:00:00,82.78,82.81,82.52,82.69,9800.0,77.9665,77.9947,77.7216,77.8817,9800.0
2014-06-20 12:30:00,82.69,82.76,82.56,82.66,8900.0,77.8817,77.9476,77.7593,77.8534,8900.0
2014-06-20 13:00:00,82.64,82.69,82.55,82.67,6600.0,77.8346,77.8817,77.7498,77.8629,6600.0
2014-06-20 13:30:00,82.7,82.75,82.62,82.75,6200.0,77.8911,77.9382,77.8158,77.9382,6200.0
2014-06-20 14:00:00,82.76,83.05,82.71,83.04,27500.0,77.9476,78.2208,77.9005,78.2113,27500.0
2014-06-20 14:30:00,83.04,83.11,82.94,83.09,16700.0,78.2113,78.2773,78.1172,78.2584,16700.0
2014-06-20 15:00:00,83.1,83.23,83.01,83.07,34000.0,78.2679,78.3903,78.1831,78.2396,34000.0
2014-06-20 15:30:00,83.07,83.77,83.06,83.37,306600.0,78.2396,78.8989,78.2302,78.5222,306600.0
2014-06-23 09:30:00,83.62,83.71,83.2,83.61,25000.0,78.7576,78.8424,78.362,78.7482,25000.0
2014-06-23 10:00:00,83.68,83.76,83.35,83.35,32300.0,78.8141,78.8895,78.5033,78.5033,32300.0
2014-06-23 10:30:00,83.34,83.39,83.21,83.33,21300.0,78.4939,78.541,78.3715,78.4845,21300.0
2014-06-23 11:00:00,83.29,83.34,83.2,83.2,23000.0,78.4468,78.4939,78.362,78.362,23000.0
2014-06-23 11:30:00,83.2,83.27,83.14,83.15,15100.0,78.362,78.428,78.3055,78.3149,15100.0
2014-06-23 12:00:00,83.18,83.22,83.15,83.16,9600.0,78.3432,78.3809,78.3149,78.3244,9600.0
2014-06-23 12:30:00,83.17,83.3,83.17,83.3,12400.0,78.3338,78.4562,78.3338,78.4562,12400.0
2014-06-23 13:00:00,83.3,83.31,82.89,82.94,32300.0,78.4562,78.4656,78.0701,78.1172,32300.0
2014-06-23 13:30:00,82.91,82.96,82.83,82.89,8000.0,78.0889,78.136,78.0136,78.0701,8000.0
2014-06-23 14:00:00,82.88,83.0,82.86,82.94,11800.0,78.0606,78.1737,78.0418,78.1172,11800.0
2014-06-23 14:30:00,82.95,83.03,82.86,82.93,35700.0,78.1266,78.2019,78.0418,78.1077,35700.0
2014-06-23 15:00:00,82.9,82.98,82.89,82.94,11800.0,78.0795,78.1548,78.0701,78.1172,11800.0
2014-06-23 15:30:00,82.92,83.06,82.84,83.0,30400.0,78.0983,78.2302,78.023,78.1737,30400.0
2014-06-24 09:30:00,82.78,82.91,82.65,82.65,10800.0,77.9665,78.0889,77.844,77.844,10800.0
2014-06-24 10:00:00,82.59,83.03,82.59,83.01,10800.0,77.7875,78.2019,77.7875,78.1831,10800.0
2014-06-24 10:30:00,83.04,83.17,82.99,83.12,19100.0,78.2113,78.3338,78.1642,78.2867,19100.0
2014-06-24 11:00:00,83.14,83.29,83.12,83.2,9000.0,78.3055,78.4468,78.2867,78.362,9000.0
2014-06-24 11:30:00,83.23,83.25,82.98,83.01,10800.0,78.3903,78.4091,78.1548,78.1831,10800.0
2014-06-24 12:00:00,82.97,83.02,82.8,82.88,6900.0,78.1454,78.1925,77.9853,78.0606,6900.0
2014-06-24 12:30:00,82.87,82.87,82.76,82.76,9500.0,78.0512,78.0512,77.9476,77.9476,9500.0
2014-06-24 13:00:00,82.74,82.74,82.35,82.53,11700.0,77.9288,77.9288,77.5615,77.731,11700.0
2014-06-24 13:30:00,82.57,82.61,82.26,82.26,9500.0,77.7687,77.8063,77.4767,77.4767,9500.0
2014-06-24 14:00:00,82.27,82.36,82.2,82.23,13500.0,77.4861,77.5709,77.4202,77.4484,13500.0
2014-06-24 14:30:00,82.21,82.24,82.13,82.19,10800.0,77.4296,77.4579,77.3543,77.4108,10800.0
2014-06-24 15:00:00,82.17,82.17,81.68,81.76,25300.0,77.3919,77.3919,76.9304,77.0058,25300.0
2014-06-24 15:30:00,81.78,81.87,81.67,81.75,38700.0,77.0246,77.1094,76.921,76.9964,38700.0
2014-06-25 09:30:00,81.7,82.39,81.59,82.23,27200.0,76.9493,77.5991,76.8457,77.4484,27200.0
2014-06-25 10:00:00,82.19,82.71,82.08,82.37,20200.0,77.4108,77.9005,77.3072,77.5803,20200.0
2014-06-25 10:30:00,82.42,82.76,82.31,82.73,18000.0,77.6274,77.9476,77.5238,77.9194,18000.0
2014-06-25 11:00:00,82.74,82.74,82.37,82.48,8000.0,77.9288,77.9288,77.5803,77.6839,8000.0
2014-06-25 11:30:00,82.51,82.52,82.23,82.4,9400.0,77.7122,77.7216,77.4484,77.6086,9400.0
2014-06-25 12:00:00,82.4,82.43,82.15,82.25,12700.0,77.6086,77.6368,77.3731,77.4673,12700.0
2014-06-25 12:30:00,82.27,82.31,82.22,82.29,8700.0,77.4861,77.5238,77.439,77.505,8700.0
2014-06-25 13:00:00,82.31,82.47,82.25,82.4,8900.0,77.5238,77.6745,77.4673,77.6086,8900.0
2014-06-25 13:30:00,82.41,82.75,82.41,82.75,7400.0,77.618,77.9382,77.618,77.9382,7400.0
2014-06-25 14:00:00,82.69,82.85,82.6,82.74,9100.0,77.8817,78.0324,77.7969,77.9288,9100.0
2014-06-25 14:30:00,82.72,82.76,82.62,82.62,8500.0,77.9099,77.9476,77.8158,77.8158,8500.0
2014-06-25 15:00:00,82.62,82.72,82.53,82.67,13400.0,77.8158,77.9099,77.731,77.8629,13400.0
2014-06-25 15:30:00,82.69,82.88,82.66,82.78,26200.0,77.8817,78.0606,77.8534,77.9665,26200.0
2014-06-26 09:30:00,82.65,82.7,81.78,81.96,12100.0,77.844,77.8911,77.0246,77.1941,12100.0
2014-06-26 10:00:00,81.91,82.37,81.83,82.19,12400.0,77.147,77.5803,77.0717,77.4108,12400.0
2014-06-26 10:30:00,82.12,82.19,81.94,82.0,10700.0,77.3448,77.4108,77.1753,77.2318,10700.0
2014-06-26 11:00:00,82.06,82.17,82.0,82.04,24900.0,77.2883,77.3919,77.2318,77.2695,24900.0
2014-06-26 11:30:00,82.03,82.19,82.0,82.18,6100.0,77.2601,77.4108,77.2318,77.4013,6100.0
2014-06-26 12:00:00,82.18,82.23,82.0,82.23,6900.0,77.4013,77.4484,77.2318,77.4484,6900.0
2014-06-26 12:30:00,82.23,82.28,82.21,82.21,3200.0,77.4484,77.4955,77.4296,77.4296,3200.0
2014-06-26 13:00:00,82.22,82.4,82.17,82.35,4400.0,77.439,77.6086,77.3919,77.5615,4400.0
2014-06-26 13:30:00,82.36,82.37,82.27,82.37,3800.0,77.5709,77.5803,77.4861,77.5803,3800.0
2014-06-26 14:00:00,82.34,82.4,82.28,82.4,4900.0,77.552,77.6086,77.4955,77.6086,4900.0
2014-06-26 14:30:00,82.4,82.48,82.33,82.33,7400.0,77.6086,77.6839,77.5426,77.5426,7400.0
2014-06-26 15:00:00,82.35,82.45,82.29,82.36,22100.0,77.5615,77.6556,77.505,77.5709,22100.0
2014-06-26 15:30:00,82.36,82.51,82.31,82.51,14800.0,77.5709,77.7122,77.5238,77.7122,14800.0
2014-06-27 09:30:00,82.3,82.87,82.04,82.58,17000.0,77.5144,78.0512,77.2695,77.7781,17000.0
2014-06-27 10:00:00,82.52,82.94,82.52,82.88,9100.0,77.7216,78.1172,77.7216,78.0606,9100.0
2014-06-27 10:30:00,82.87,82.95,82.83,82.93,5300.0,78.0512,78.1266,78.0136,78.1077,5300.0
2014-06-27 11:00:00,82.94,83.08,82.88,83.01,8200.0,78.1172,78.249,78.0606,78.1831,8200.0
2014-06-27 11:30:00,82.99,83.04,82.68,82.86,17600.0,78.1642,78.2113,77.8723,78.0418,17600.0
2014-06-27 12:00:00,82.86,82.86,82.7,82.79,5900.0,78.0418,78.0418,77.8911,77.9759,5900.0
2014-06-27 12:30:00,82.81,82.85,82.72,82.82,7800.0,77.9947,78.0324,77.9099,78.0041,7800.0
2014-06-27 13:00:00,82.77,82.77,82.36,82.44,5500.0,77.957,77.957,77.5709,77.6462,5500.0
2014-06-27 13:30:00,82.45,82.58,82.45,82.55,5900.0,77.6556,77.7781,77.6556,77.7498,5900.0
2014-06-27 14:00:00,82.54,82.7,82.54,82.62,9800.0,77.7404,77.8911,77.7404,77.8158,9800.0
2014-06-27 14:30:00,82.62,82.72,82.46,82.51,16100.0,77.8158,77.9099,77.6651,77.7122,16100.0
2014-06-27 15:00:00,82.49,82.78,82.43,82.76,16000.0,77.6933,77.9665,77.6368,77.9476,16000.0
2014-06-27 15:30:00,82.76,82.87,82.63,82.7,53600.0,77.9476,78.0512,77.8252,77.8911,53600.0
2014-06-30 09:30:00,82.59,82.86,82.26,82.45,27200.0,77.7875,78.0418,77.4767,77.6556,27200.0
2014-06-30 10:00:00,82.44,82.59,82.34,82.34,61300.0,77.6462,77.7875,77.552,77.552,61300.0
2014-06-30 10:30:00,82.37,82.49,82.19,82.22,18200.0,77.5803,77.6933,77.4108,77.439,18200.0
2014-06-30 11:00:00,82.23,82.41,82.15,82.31,14200.0,77.4484,77.618,77.3731,77.5238,14200.0
2014-06-30 11:30:00,82.29,82.37,82.26,82.28,17900.0,77.505,77.5803,77.4767,77.4955,17900.0
2014-06-30 12:00:00,82.31,82.38,82.2,82.23,33400.0,77.5238,77.5897,77.4202,77.4484,33400.0
2014-06-30 12:30:00,82.2,82.27,82.08,82.1,52900.0,77.4202,77.4861,77.3072,77.326,52900.0
2014-06-30 13:00:00,82.11,82.3,82.11,82.26,22900.0,77.3354,77.5144,77.3354,77.4767,22900.0
2014-06-30 13:30:00,82.26,82.28,82.19,82.24,32900.0,77.4767,77.4955,77.4108,77.4579,32900.0
2014-06-30 14:00:00,82.25,82.28,82.2,82.24,30900.0,77.4673,77.4955,77.4202,77.4579,30900.0
2014-06-30 14:30:00,82.25,82.25,82.11,82.17,55700.0,77.4673,77.4673,77.3354,77.3919,55700.0
2014-06-30 15:00:00,82.19,82.65,82.13,82.63,163100.0,77.4108,77.844,77.3543,77.8252,163100.0
2014-06-30 15:30:00,82.64,82.69,82.32,82.57,156400.0,77.8346,77.8817,77.5332,77.7687,156400.0
2014-07-01 09:30:00,82.95,83.18,82.63,82.66,77900.0,78.1266,78.3432,77.8252,77.8534,77900.0
2014-07-01 10:00:00,82.66,82.83,82.21,82.21,50700.0,77.8534,78.0136,77.4296,77.4296,50700.0
2014-07-01 10:30:00,82.28,82.7,82.2,82.46,67200.0,77.4955,77.8911,77.4202,77.6651,67200.0
2014-07-01 11:00:00,82.54,82.76,82.46,82.65,50000.0,77.7404,77.9476,77.6651,77.844,50000.0
2014-07-01 11:30:00,82.67,82.86,82.55,82.67,83500.0,77.8629,78.0418,77.7498,77.8629,83500.0
2014-07-01 12:00:00,82.69,82.76,82.53,82.68,22500.0,77.8817,77.9476,77.731,77.8723,22500.0
2014-07-01 12:30:00,82.63,82.79,82.59,82.62,29300.0,77.8252,77.9759,77.7875,77.8158,29300.0
2014-07-01 13:00:00,82.62,82.78,82.49,82.56,101800.0,77.8158,77.9665,77.6933,77.7593,101800.0
2014-07-01 13:30:00,82.51,82.71,82.51,82.71,31500.0,77.7122,77.9005,77.7122,77.9005,31500.0
2014-07-01 14:00:00,82.71,82.8,82.55,82.56,36300.0,77.9005,77.9853,77.7498,77.7593,36300.0
2014-07-01 14:30:00,82.59,82.71,82.51,82.65,32500.0,77.7875,77.9005,77.7122,77.844,32500.0
2014-07-01 15:00:00,82.63,82.73,82.55,82.57,40800.0,77.8252,77.9194,77.7498,77.7687,40800.0
2014-07-01 15:30:00,82.57,82.67,82.4,82.46,132800.0,77.7687,77.8629,77.6086,77.6651,132800.0
2014-07-02 09:30:00,82.8,84.42,82.56,83.7,72300.0,77.9853,79.5111,77.7593,78.833,72300.0
2014-07-02 10:00:00,83.68,84.09,83.66,83.93,38000.0,78.8141,79.2003,78.7953,79.0496,38000.0
2014-07-02 10:30:00,83.91,84.01,83.78,83.79,34300.0,79.0308,79.1249,78.9083,78.9177,34300.0
2014-07-02 11:00:00,83.77,84.02,83.68,83.99,47500.0,78.8989,79.1344,78.8141,79.1061,47500.0
2014-07-02 11:30:00,83.99,84.22,83.99,84.11,32800.0,79.1061,79.3227,79.1061,79.2191,32800.0
2014-07-02 12:00:00,84.12,84.28,84.1,84.21,21400.0,79.2285,79.3792,79.2097,79.3133,21400.0
2014-07-02 12:30:00,84.2,84.41,84.2,84.41,33800.0,79.3039,79.5017,79.3039,79.5017,33800.0
2014-07-02 13:00:00,84.41,84.41,84.21,84.26,22200.0,79.5017,79.5017,79.3133,79.3604,22200.0
2014-07-02 13:30:00,84.26,84.38,84.25,84.37,22100.0,79.3604,79.4734,79.351,79.464,22100.0
2014-07-02 14:00:00,84.36,84.4,84.23,84.23,32500.0,79.4546,79.4923,79.3321,79.3321,32500.0
2014-07-02 14:30:00,84.24,84.31,84.1,84.1,56900.0,79.3416,79.4075,79.2097,79.2097,56900.0
2014-07-02 15:00:00,84.11,84.11,83.87,83.87,59100.0,79.2191,79.2191,78.9931,78.9931,59100.0
2014-07-02 15:30:00,83.88,83.89,83.71,83.79,105500.0,79.0025,79.0119,78.8424,78.9177,105500.0
2014-07-03 09:30:00,84.17,84.44,83.82,83.89,28900.0,79.2756,79.5299,78.946,79.0119,28900.0
2014-07-03 10:00:00,83.89,83.98,83.65,83.71,13900.0,79.0119,79.0967,78.7859,78.8424,13900.0
2014-07-03 10:30:00,83.72,83.74,83.5,83.51,20200.0,78.8518,78.8706,78.6446,78.654,20200.0
2014-07-03 11:00:00,83.55,83.76,83.46,83.7,27400.0,78.6917,78.8895,78.6069,78.833,27400.0
2014-07-03 11:30:00,83.71,83.9,83.7,83.81,14600.0,78.8424,79.0213,78.833,78.9366,14600.0
2014-07-03 12:00:00,83.83,84.16,83.82,84.08,38600.0,78.9554,79.2662,78.946,79.1909,38600.0
2014-07-03 12:30:00,84.07,84.17,83.81,83.87,39600.0,79.1814,79.2756,78.9366,78.9931,39600.0
2014-07-07 09:30:00,83.31,83.92,83.24,83.8,51100.0,78.4656,79.0402,78.3997,78.9271,51100.0
2014-07-07 10:00:00,83.81,83.86,83.66,83.72,22100.0,78.9366,78.9837,78.7953,78.8518,22100.0
2014-07-07 10:30:00,83.7,83.72,83.52,83.58,21300.0,78.833,78.8518,78.6634,78.7199,21300.0
2014-07-07 11:00:00,83.56,83.56,83.33,83.34,16700.0,78.7011,78.7011,78.4845,78.4939,16700.0
2014-07-07 11:30:00,83.37,83.37,83.17,83.17,14000.0,78.5222,78.5222,78.3338,78.3338,14000.0
2014-07-07 12:00:00,83.2,83.37,83.2,83.3,10700.0,78.362,78.5222,78.362,78.4562,10700.0
2014-07-07 12:30:00,83.3,83.3,83.04,83.05,14800.0,78.4562,78.4562,78.2113,78.2208,14800.0
2014-07-07 13:00:00,83.04,83.1,82.89,82.89,14300.0,78.2113,78.2679,78.0701,78.0701,14300.0
2014-07-07 13:30:00,82.89,83.11,82.89,83.04,17700.0,78.0701,78.2773,78.0701,78.2113,17700.0
2014-07-07 14:00:00,83.03,83.03,82.83,82.88,19700.0,78.2019,78.2019,78.0136,78.0606,19700.0
2014-07-07 14:30:00,82.87,82.88,82.56,82.58,32600.0,78.0512,78.0606,77.7593,77.7781,32600.0
2014-07-07 15:00:00,82.59,82.67,82.57,82.65,28100.0,77.7875,77.8629,77.7687,77.844,28100.0
2014-07-07 15:30:00,82.65,82.93,82.59,82.85,46000.0,77.844,78.1077,77.7875,78.0324,46000.0
2014-07-08 09:30:00,82.87,82.87,82.09,82.12,13900.0,78.0512,78.0512,77.3166,77.3448,13900.0
2014-07-08 10:00:00,82.14,82.41,81.72,82.4,30200.0,77.3637,77.618,76.9681,77.6086,30200.0
2014-07-08 10:30:00,82.4,82.6,82.16,82.42,35300.0,77.6086,77.7969,77.3825,77.6274,35300.0
2014-07-08 11:00:00,82.31,82.51,82.06,82.07,26100.0,77.5238,77.7122,77.2883,77.2977,26100.0
2014-07-08 11:30:00,82.1,82.28,81.99,82.05,39800.0,77.326,77.4955,77.2224,77.2789,39800.0
2014-07-08 12:00:00,82.05,82.05,81.78,81.97,10700.0,77.2789,77.2789,77.0246,77.2036,10700.0
2014-07-08 12:30:00,82.03,82.11,81.87,81.99,6600.0,77.2601,77.3354,77.1094,77.2224,6600.0
2014-07-08 13:00:00,81.99,82.2,81.96,82.09,12100.0,77.2224,77.4202,77.1941,77.3166,12100.0
2014-07-08 13:30:00,82.07,82.2,82.01,82.16,21500.0,77.2977,77.4202,77.2412,77.3825,21500.0
2014-07-08 14:00:00,82.1,82.14,81.98,81.98,16600.0,77.326,77.3637,77.213,77.213,16600.0
2014-07-08 14:30:00,82.0,82.15,81.97,82.04,20200.0,77.2318,77.3731,77.2036,77.2695,20200.0
2014-07-08 15:00:00,82.03,82.06,81.81,81.86,31700.0,77.2601,77.2883,77.0529,77.1,31700.0
2014-07-08 15:30:00,81.87,81.91,81.42,81.43,151100.0,77.1094,77.147,76.6855,76.695,151100.0
2014-07-09 09:30:00,81.66,82.19,81.65,81.65,26100.0,76.9116,77.4108,76.9022,76.9022,26100.0
2014-07-09 10:00:00,81.64,81.8,81.45,81.71,28200.0,76.8927,77.0434,76.7138,76.9587,28200.0
2014-07-09 10:30:00,81.7,81.88,81.7,81.71,18400.0,76.9493,77.1188,76.9493,76.9587,18400.0
2014-07-09 11:00:00,81.71,81.72,81.52,81.53,21400.0,76.9587,76.9681,76.7797,76.7891,21400.0
2014-07-09 11:30:00,81.53,81.82,81.38,81.8,60500.0,76.7891,77.0623,76.6479,77.0434,60500.0
2014-07-09 12:00:00,81.79,81.82,81.59,81.7,22500.0,77.034,77.0623,76.8457,76.9493,22500.0
2014-07-09 12:30:00,81.69,81.83,81.56,81.83,11400.0,76.9398,77.0717,76.8174,77.0717,11400.0
2014-07-09 13:00:00,81.81,82.0,81.78,81.9,13800.0,77.0529,77.2318,77.0246,77.1376,13800.0
2014-07-09 13:30:00,81.9,82.17,81.9,82.17,15800.0,77.1376,77.3919,77.1376,77.3919,15800.0
2014-07-09 14:00:00,82.16,82.17,81.87,82.11,42300.0,77.3825,77.3919,77.1094,77.3354,42300.0
2014-07-09 14:30:00,82.08,82.15,82.01,82.06,19900.0,77.3072,77.3731,77.2412,77.2883,19900.0
2014-07-09 15:00:00,82.08,82.14,81.95,81.95,17800.0,77.3072,77.3637,77.1847,77.1847,17800.0
2014-07-09 15:30:00,81.92,82.03,81.87,82.03,45700.0,77.1565,77.2601,77.1094,77.2601,45700.0
2014-07-10 09:30:00,80.94,81.16,80.21,80.41,46000.0,76.2335,76.4407,75.5459,75.7343,46000.0
2014-07-10 10:00:00,80.48,80.75,80.38,80.67,20900.0,75.8002,76.0545,75.706,75.9792,20900.0
2014-07-10 10:30:00,80.56,80.91,80.51,80.91,29700.0,75.8755,76.2052,75.8285,76.2052,29700.0
2014-07-10 11:00:00,81.0,81.04,80.78,80.78,10900.0,76.29,76.3276,76.0828,76.0828,10900.0
2014-07-10 11:30:00,80.77,80.85,80.62,80.72,16500.0,76.0733,76.1487,75.9321,76.0262,16500.0
2014-07-10 12:00:00,80.75,80.88,80.55,80.85,14600.0,76.0545,76.1769,75.8661,76.1487,14600.0
2014-07-10 12:30:00,80.88,80.88,80.68,80.85,14200.0,76.1769,76.1769,75.9886,76.1487,14200.0
2014-07-10 13:00:00,80.84,81.15,80.79,81.13,13700.0,76.1393,76.4312,76.0922,76.4124,13700.0
2014-07-10 13:30:00,81.16,81.27,81.08,81.13,12500.0,76.4407,76.5443,76.3653,76.4124,12500.0
2014-07-10 14:00:00,81.17,81.26,81.03,81.15,17400.0,76.4501,76.5348,76.3182,76.4312,17400.0
2014-07-10 14:30:00,81.1,81.11,80.75,80.81,20200.0,76.3841,76.3936,76.0545,76.111,20200.0
2014-07-10 15:00:00,80.76,80.84,80.62,80.82,29700.0,76.0639,76.1393,75.9321,76.1204,29700.0
2014-07-10 15:30:00,80.83,81.0,80.78,80.81,44100.0,76.1298,76.29,76.0828,76.111,44100.0
2014-07-11 09:30:00,80.74,80.78,80.28,80.77,23300.0,76.0451,76.0828,75.6118,76.0733,23300.0
2014-07-11 10:00:00,80.73,81.02,80.54,80.81,7600.0,76.0357,76.3088,75.8567,76.111,7600.0
2014-07-11 10:30:00,80.72,80.75,80.39,80.59,27500.0,76.0262,76.0545,75.7154,75.9038,27500.0
2014-07-11 11:00:00,80.61,80.69,80.44,80.56,20300.0,75.9226,75.998,75.7625,75.8755,20300.0
2014-07-11 11:30:00,80.61,80.75,80.43,80.5,26200.0,75.9226,76.0545,75.7531,75.819,26200.0
2014-07-11 12:00:00,80.5,80.6,80.44,80.57,11700.0,75.819,75.9132,75.7625,75.885,11700.0
2014-07-11 12:30:00,80.62,80.62,80.49,80.59,9500.0,75.9321,75.9321,75.8096,75.9038,9500.0
2014-07-11 13:00:00,80.58,80.63,80.48,80.62,12200.0,75.8944,75.9415,75.8002,75.9321,12200.0
2014-07-11 13:30:00,80.6,80.62,80.54,80.55,10800.0,75.9132,75.9321,75.8567,75.8661,10800.0
2014-07-11 14:00:00,80.54,80.74,80.49,80.7,19800.0,75.8567,76.0451,75.8096,76.0074,19800.0
2014-07-11 14:30:00,80.7,80.76,80.61,80.69,15100.0,76.0074,76.0639,75.9226,75.998,15100.0
2014-07-11 15:00:00,80.71,80.93,80.71,80.93,10700.0,76.0168,76.224,76.0168,76.224,10700.0
2014-07-11 15:30:00,80.94,80.94,80.81,80.87,32100.0,76.2335,76.2335,76.111,76.1675,32100.0
2014-07-14 09:30:00,81.56,81.85,81.24,81.49,18500.0,76.8174,77.0905,76.516,76.7515,18500.0
2014-07-14 10:00:00,81.53,81.68,81.45,81.61,15600.0,76.7891,76.9304,76.7138,76.8645,15600.0
2014-07-14 10:30:00,81.66,81.9,81.65,81.85,8300.0,76.9116,77.1376,76.9022,77.0905,8300.0
2014-07-14 11:00:00,81.89,82.0,81.86,81.99,12100.0,77.1282,77.2318,77.1,77.2224,12100.0
2014-07-14 11:30:00,82.02,82.07,81.96,81.96,12600.0,77.2507,77.2977,77.1941,77.1941,12600.0
2014-07-14 12:00:00,81.88,81.94,81.84,81.89,6500.0,77.1188,77.1753,77.0811,77.1282,6500.0
2014-07-14 12:30:00,81.85,81.9,81.65,81.7,9000.0,77.0905,77.1376,76.9022,76.9493,9000.0
2014-07-14 13:00:00,81.7,81.79,81.62,81.78,6300.0,76.9493,77.034,76.8739,77.0246,6300.0
2014-07-14 13:30:00,81.8,81.81,81.72,81.76,7300.0,77.0434,77.0529,76.9681,77.0058,7300.0
2014-07-14 14:00:00,81.76,81.87,81.76,81.84,8900.0,77.0058,77.1094,77.0058,77.0811,8900.0
2014-07-14 14:30:00,81.82,81.82,81.72,81.76,15700.0,77.0623,77.0623,76.9681,77.0058,15700.0
2014-07-14 15:00:00,81.74,81.76,81.62,81.64,19100.0,76.9869,77.0058,76.8739,76.8927,19100.0
2014-07-14 15:30:00,81.64,81.72,81.56,81.66,44500.0,76.8927,76.9681,76.8174,76.9116,44500.0
2014-07-15 09:30:00,81.7,82.0,81.27,81.29,18600.0,76.9493,77.2318,76.5443,76.5631,18600.0
2014-07-15 10:00:00,81.38,81.52,81.06,81.11,37100.0,76.6479,76.7797,76.3465,76.3936,37100.0
2014-07-15 10:30:00,81.14,81.14,80.59,80.76,14200.0,76.4218,76.4218,75.9038,76.0639,14200.0
2014-07-15 11:00:00,80.74,81.0,80.6,80.98,10900.0,76.0451,76.29,75.9132,76.2711,10900.0
2014-07-15 11:30:00,80.85,80.9,80.47,80.47,8200.0,76.1487,76.1958,75.7908,75.7908,8200.0
2014-07-15 12:00:00,80.48,80.67,80.39,80.56,20600.0,75.8002,75.9792,75.7154,75.8755,20600.0
2014-07-15 12:30:00,80.56,80.7,80.45,80.45,8300.0,75.8755,76.0074,75.7719,75.7719,8300.0
2014-07-15 13:00:00,80.55,80.94,80.49,80.78,23200.0,75.8661,76.2335,75.8096,76.0828,23200.0
2014-07-15 13:30:00,80.82,80.87,80.67,80.74,33000.0,76.1204,76.1675,75.9792,76.0451,33000.0
2014-07-15 14:00:00,80.8,81.01,80.75,80.94,9500.0,76.1016,76.2994,76.0545,76.2335,9500.0
2014-07-15 14:30:00,80.98,81.01,80.83,81.01,23700.0,76.2711,76.2994,76.1298,76.2994,23700.0
2014-07-15 15:00:00,81.02,81.04,80.65,80.68,35800.0,76.3088,76.3276,75.9603,75.9886,35800.0
2014-07-15 15:30:00,80.67,80.81,80.57,80.76,60000.0,75.9792,76.111,75.885,76.0639,60000.0
2014-07-16 09:30:00,81.25,81.42,80.16,80.2,68100.0,76.5254,76.6855,75.4988,75.5365,68100.0
2014-07-16 10:00:00,80.25,80.79,80.1,80.1,71200.0,75.5836,76.0922,75.4423,75.4423,71200.0
2014-07-16 10:30:00,80.07,80.34,79.84,79.93,65300.0,75.414,75.6683,75.1974,75.2822,65300.0
2014-07-16 11:00:00,79.91,80.46,79.91,80.17,32100.0,75.2633,75.7814,75.2633,75.5082,32100.0
2014-07-16 11:30:00,80.14,80.3,80.04,80.28,33000.0,75.48,75.6307,75.3858,75.6118,33000.0
2014-07-16 12:00:00,80.27,80.63,80.26,80.62,25300.0,75.6024,75.9415,75.593,75.9321,25300.0
2014-07-16 12:30:00,80.62,80.88,80.62,80.83,23300.0,75.9321,76.1769,75.9321,76.1298,23300.0
2014-07-16 13:00:00,80.83,80.83,80.61,80.74,24600.0,76.1298,76.1298,75.9226,76.0451,24600.0
2014-07-16 13:30:00,80.77,80.83,80.52,80.73,49500.0,76.0733,76.1298,75.8379,76.0357,49500.0
2014-07-16 14:00:00,80.73,81.09,80.73,80.95,34000.0,76.0357,76.3747,76.0357,76.2429,34000.0
2014-07-16 14:30:00,80.97,81.03,80.67,80.71,38100.0,76.2617,76.3182,75.9792,76.0168,38100.0
2014-07-16 15:00:00,80.74,81.06,80.74,81.0,38700.0,76.0451,76.3465,76.0451,76.29,38700.0
2014-07-16 15:30:00,81.0,81.25,80.98,81.04,78500.0,76.29,76.5254,76.2711,76.3276,78500.0
2014-07-17 09:30:00,80.79,81.14,80.41,81.07,12000.0,76.0922,76.4218,75.7343,76.3559,12000.0
2014-07-17 10:00:00,81.13,81.47,80.95,81.43,7700.0,76.4124,76.7326,76.2429,76.695,7700.0
2014-07-17 10:30:00,81.45,81.45,81.16,81.16,10400.0,76.7138,76.7138,76.4407,76.4407,10400.0
2014-07-17 11:00:00,81.14,81.17,80.71,80.71,17200.0,76.4218,76.4501,76.0168,76.0168,17200.0
2014-07-17 11:30:00,80.64,80.77,80.49,80.5,9200.0,75.9509,76.0733,75.8096,75.819,9200.0
2014-07-17 12:00:00,80.45,80.58,80.35,80.58,9200.0,75.7719,75.8944,75.6778,75.8944,9200.0
2014-07-17 12:30:00,80.56,80.64,80.5,80.64,11500.0,75.8755,75.9509,75.819,75.9509,11500.0
2014-07-17 13:00:00,80.59,80.92,80.56,80.75,4800.0,75.9038,76.2146,75.8755,76.0545,4800.0
2014-07-17 13:30:00,80.75,80.81,80.63,80.68,7500.0,76.0545,76.111,75.9415,75.9886,7500.0
2014-07-17 14:00:00,80.64,80.69,80.53,80.54,6600.0,75.9509,75.998,75.8473,75.8567,6600.0
2014-07-17 14:30:00,80.59,80.6,80.52,80.57,9000.0,75.9038,75.9132,75.8379,75.885,9000.0
2014-07-17 15:00:00,80.56,80.56,80.03,80.06,13200.0,75.8755,75.8755,75.3764,75.4046,13200.0
2014-07-17 15:30:00,80.05,80.12,79.85,79.88,64300.0,75.3952,75.4611,75.2068,75.2351,64300.0
2014-07-18 09:30:00,80.24,80.71,79.81,80.65,26500.0,75.5742,76.0168,75.1692,75.9603,26500.0
2014-07-18 10:00:00,80.66,80.7,80.44,80.58,26700.0,75.9697,76.0074,75.7625,75.8944,26700.0
2014-07-18 10:30:00,80.61,80.75,80.37,80.72,10500.0,75.9226,76.0545,75.6966,76.0262,10500.0
2014-07-18 11:00:00,80.74,80.75,80.45,80.5,16100.0,76.0451,76.0545,75.7719,75.819,16100.0
2014-07-18 11:30:00,80.48,80.67,80.48,80.65,10900.0,75.8002,75.9792,75.8002,75.9603,10900.0
2014-07-18 12:00:00,80.6,80.94,80.59,80.9,12900.0,75.9132,76.2335,75.9038,76.1958,12900.0
2014-07-18 12:30:00,80.94,80.95,80.8,80.95,8800.0,76.2335,76.2429,76.1016,76.2429,8800.0
2014-07-18 13:00:00,80.95,80.95,80.76,80.81,27500.0,76.2429,76.2429,76.0639,76.111,27500.0
2014-07-18 13:30:00,80.85,80.98,80.85,80.95,6800.0,76.1487,76.2711,76.1487,76.2429,6800.0
2014-07-18 14:00:00,80.92,80.99,80.8,80.96,8800.0,76.2146,76.2805,76.1016,76.2523,8800.0
2014-07-18 14:30:00,80.97,81.03,80.93,81.01,11200.0,76.2617,76.3182,76.224,76.2994,11200.0
2014-07-18 15:00:00,80.98,81.1,80.96,81.0,24100.0,76.2711,76.3841,76.2523,76.29,24100.0
2014-07-18 15:30:00,81.01,81.11,81.01,81.05,28100.0,76.2994,76.3936,76.2994,76.3371,28100.0
2014-07-21 09:30:00,80.8,81.17,80.37,80.94,21800.0,76.1016,76.4501,75.6966,76.2335,21800.0
2014-07-21 10:00:00,80.97,81.02,80.75,80.96,24800.0,76.2617,76.3088,76.0545,76.2523,24800.0
2014-07-21 10:30:00,80.97,80.99,80.7,80.89,17000.0,76.2617,76.2805,76.0074,76.1864,17000.0
2014-07-21 11:00:00,80.85,81.06,80.79,80.96,15700.0,76.1487,76.3465,76.0922,76.2523,15700.0
2014-07-21 11:30:00,80.93,80.96,80.75,80.87,16000.0,76.224,76.2523,76.0545,76.1675,16000.0
2014-07-21 12:00:00,80.88,80.88,80.75,80.82,10200.0,76.1769,76.1769,76.0545,76.1204,10200.0
2014-07-21 12:30:00,80.82,80.97,80.75,80.75,12500.0,76.1204,76.2617,76.0545,76.0545,12500.0
2014-07-21 13:00:00,80.73,81.06,80.72,81.04,31900.0,76.0357,76.3465,76.0262,76.3276,31900.0
2014-07-21 13:30:00,81.04,81.3,81.03,81.18,26500.0,76.3276,76.5725,76.3182,76.4595,26500.0
2014-07-21 14:00:00,81.18,81.23,81.03,81.07,25500.0,76.4595,76.5066,76.3182,76.3559,25500.0
2014-07-21 14:30:00,81.07,81.08,80.87,80.98,17400.0,76.3559,76.3653,76.1675,76.2711,17400.0
2014-07-21 15:00:00,81.0,81.16,80.94,80.95,74600.0,76.29,76.4407,76.2335,76.2429,74600.0
2014-07-21 15:30:00,80.95,81.1,80.94,81.04,72700.0,76.2429,76.3841,76.2335,76.3276,72700.0
2014-07-22 09:30:00,81.66,82.13,81.62,82.13,19600.0,76.9116,77.3543,76.8739,77.3543,19600.0
2014-07-22 10:00:00,82.19,82.41,82.17,82.4,15600.0,77.4108,77.618,77.3919,77.6086,15600.0
2014-07-22 10:30:00,82.38,82.38,82.22,82.3,6400.0,77.5897,77.5897,77.439,77.5144,6400.0
2014-07-22 11:00:00,82.4,82.41,82.24,82.32,14700.0,77.6086,77.618,77.4579,77.5332,14700.0
2014-07-22 11:30:00,82.29,82.32,82.26,82.27,16500.0,77.505,77.5332,77.4767,77.4861,16500.0
2014-07-22 12:00:00,82.26,82.34,82.16,82.23,16600.0,77.4767,77.552,77.3825,77.4484,16600.0
2014-07-22 12:30:00,82.24,82.31,82.23,82.29,12500.0,77.4579,77.5238,77.4484,77.505,12500.0
2014-07-22 13:00:00,82.29,82.31,82.24,82.24,12900.0,77.505,77.5238,77.4579,77.4579,12900.0
2014-07-22 13:30:00,82.24,82.24,82.0,82.05,22200.0,77.4579,77.4579,77.2318,77.2789,22200.0
2014-07-22 14:00:00,82.05,82.08,81.88,81.91,13200.0,77.2789,77.3072,77.1188,77.147,13200.0
2014-07-22 14:30:00,81.87,81.91,81.58,81.75,25700.0,77.1094,77.147,76.8362,76.9964,25700.0
2014-07-22 15:00:00,81.73,81.87,81.65,81.74,27100.0,76.9775,77.1094,76.9022,76.9869,27100.0
2014-07-22 15:30:00,81.73,81.8,81.62,81.71,87400.0,76.9775,77.0434,76.8739,76.9587,87400.0
2014-07-23 09:30:00,82.01,82.01,81.27,81.38,29800.0,77.2412,77.2412,76.5443,76.6479,29800.0
2014-07-23 10:00:00,81.33,81.69,81.17,81.53,25800.0,76.6008,76.9398,76.4501,76.7891,25800.0
2014-07-23 10:30:00,81.64,82.0,81.43,81.94,50100.0,76.8927,77.2318,76.695,77.1753,50100.0
2014-07-23 11:00:00,81.99,82.17,81.85,81.98,38200.0,77.2224,77.3919,77.0905,77.213,38200.0
2014-07-23 11:30:00,82.0,82.28,81.98,82.24,34100.0,77.2318,77.4955,77.213,77.4579,34100.0
2014-07-23 12:00:00,82.24,82.24,81.55,81.7,60100.0,77.4579,77.4579,76.808,76.9493,60100.0
2014-07-23 12:30:00,81.68,81.69,81.45,81.56,32500.0,76.9304,76.9398,76.7138,76.8174,32500.0
2014-07-23 13:00:00,81.58,81.58,81.39,81.41,11100.0,76.8362,76.8362,76.6573,76.6761,11100.0
2014-07-23 13:30:00,81.41,81.47,81.34,81.36,19000.0,76.6761,76.7326,76.6102,76.629,19000.0
2014-07-23 14:00:00,81.35,81.38,81.18,81.25,17900.0,76.6196,76.6479,76.4595,76.5254,17900.0
2014-07-23 14:30:00,81.23,81.61,81.21,81.39,33300.0,76.5066,76.8645,76.4878,76.6573,33300.0
2014-07-23 15:00:00,81.36,81.52,81.25,81.48,39300.0,76.629,76.7797,76.5254,76.7421,39300.0
2014-07-23 15:30:00,81.49,81.56,81.36,81.51,66000.0,76.7515,76.8174,76.629,76.7703,66000.0
2014-07-24 09:30:00,83.41,84.77,82.87,83.56,95700.0,78.5598,79.8407,78.0512,78.7011,95700.0
2014-07-24 10:00:00,83.53,84.02,83.35,83.98,42400.0,78.6728,79.1344,78.5033,79.0967,42400.0
2014-07-24 10:30:00,83.96,84.16,83.85,84.06,21100.0,79.0778,79.2662,78.9742,79.172,21100.0
2014-07-24 11:00:00,84.06,84.41,83.78,84.29,27500.0,79.172,79.5017,78.9083,79.3887,27500.0
2014-07-24 11:30:00,84.2,84.44,84.15,84.44,26200.0,79.3039,79.5299,79.2568,79.5299,26200.0
2014-07-24 12:00:00,84.44,85.19,84.42,85.05,50500.0,79.5299,80.2363,79.5111,80.1045,50500.0
2014-07-24 12:30:00,85.01,85.3,84.74,85.05,35500.0,80.0668,80.3399,79.8125,80.1045,35500.0
2014-07-24 13:00:00,85.05,85.72,85.05,85.34,40500.0,80.1045,80.7355,80.1045,80.3776,40500.0
2014-07-24 13:30:00,85.34,85.38,85.07,85.29,34300.0,80.3776,80.4153,80.1233,80.3305,34300.0
2014-07-24 14:00:00,85.29,85.57,85.22,85.51,31300.0,80.3305,80.5942,80.2646,80.5377,31300.0
2014-07-24 14:30:00,85.49,86.19,85.42,85.68,46000.0,80.5189,81.1782,80.4529,80.6978,46000.0
2014-07-24 15:00:00,85.67,85.88,85.46,85.85,93100.0,80.6884,80.8862,80.4906,80.8579,93100.0
2014-07-24 15:30:00,85.85,86.61,85.85,86.19,232300.0,80.8579,81.5738,80.8579,81.1782,232300.0
2014-07-25 09:30:00,86.44,86.54,85.12,86.14,49500.0,81.4136,81.5078,80.1704,81.1311,49500.0
2014-07-25 10:00:00,86.28,86.64,85.89,86.58,79300.0,81.2629,81.602,80.8956,81.5455,79300.0
2014-07-25 10:30:00,86.57,86.91,86.43,86.8,64000.0,81.5361,81.8563,81.4042,81.7527,64000.0
2014-07-25 11:00:00,86.82,87.14,86.56,86.8,69700.0,81.7715,82.0729,81.5267,81.7527,69700.0
2014-07-25 11:30:00,86.8,86.97,86.05,86.26,108900.0,81.7527,81.9128,81.0463,81.2441,108900.0
2014-07-25 12:00:00,86.27,86.47,86.15,86.3,38600.0,81.2535,81.4419,81.1405,81.2818,38600.0
2014-07-25 12:30:00,86.3,86.4,86.05,86.05,74300.0,81.2818,81.376,81.0463,81.0463,74300.0
2014-07-25 13:00:00,86.11,86.16,85.95,85.98,90400.0,81.1028,81.1499,80.9521,80.9804,90400.0
2014-07-25 13:30:00,85.99,86.0,85.7,85.92,24000.0,80.9898,80.9992,80.7167,80.9239,24000.0
2014-07-25 14:00:00,85.9,86.16,85.79,86.13,27000.0,80.905,81.1499,80.8014,81.1217,27000.0
2014-07-25 14:30:00,86.14,86.14,85.92,86.05,31200.0,81.1311,81.1311,80.9239,81.0463,31200.0
2014-07-25 15:00:00,86.03,86.04,85.6,85.67,53300.0,81.0275,81.0369,80.6225,80.6884,53300.0
2014-07-25 15:30:00,85.67,85.71,85.32,85.46,188300.0,80.6884,80.7261,80.3588,80.4906,188300.0
2014-07-28 09:30:00,85.38,85.75,84.41,84.41,25200.0,80.4153,80.7638,79.5017,79.5017,25200.0
2014-07-28 10:00:00,84.33,84.48,83.65,83.83,57600.0,79.4263,79.5676,78.7859,78.9554,57600.0
2014-07-28 10:30:00,83.77,83.82,83.33,83.33,46900.0,78.8989,78.946,78.4845,78.4845,46900.0
2014-07-28 11:00:00,83.38,83.4,83.02,83.27,33700.0,78.5316,78.5504,78.1925,78.428,33700.0
2014-07-28 11:30:00,83.22,83.28,82.98,83.14,19100.0,78.3809,78.4374,78.1548,78.3055,19100.0
2014-07-28 12:00:00,83.15,83.47,83.11,83.31,20400.0,78.3149,78.6163,78.2773,78.4656,20400.0
2014-07-28 12:30:00,83.31,83.44,83.21,83.44,12900.0,78.4656,78.5881,78.3715,78.5881,12900.0
2014-07-28 13:00:00,83.34,83.68,83.33,83.62,10900.0,78.4939,78.8141,78.4845,78.7576,10900.0
2014-07-28 13:30:00,83.6,83.86,83.6,83.69,24600.0,78.7388,78.9837,78.7388,78.8235,24600.0
2014-07-28 14:00:00,83.7,83.77,83.59,83.63,19200.0,78.833,78.8989,78.7294,78.767,19200.0
2014-07-28 14:30:00,83.62,83.62,83.36,83.39,14200.0,78.7576,78.7576,78.5127,78.541,14200.0
2014-07-28 15:00:00,83.44,83.71,83.41,83.54,33100.0,78.5881,78.8424,78.5598,78.6823,33100.0
2014-07-28 15:30:00,83.5,83.59,83.39,83.42,72900.0,78.6446,78.7294,78.541,78.5692,72900.0
2014-07-29 09:30:00,83.47,83.94,83.26,83.68,28500.0,78.6163,79.059,78.4185,78.8141,28500.0
2014-07-29 10:00:00,83.68,84.0,83.55,83.89,41400.0,78.8141,79.1155,78.6917,79.0119,41400.0
2014-07-29 10:30:00,83.89,83.92,83.71,83.74,38800.0,79.0119,79.0402,78.8424,78.8706,38800.0
2014-07-29 11:00:00,83.74,83.74,83.15,83.26,33100.0,78.8706,78.8706,78.3149,78.4185,33100.0
2014-07-29 11:30:00,83.21,83.21,83.05,83.12,13200.0,78.3715,78.3715,78.2208,78.2867,13200.0
2014-07-29 12:00:00,83.13,83.3,83.05,83.21,10100.0,78.2961,78.4562,78.2208,78.3715,10100.0
2014-07-29 12:30:00,83.2,83.28,83.07,83.09,12900.0,78.362,78.4374,78.2396,78.2584,12900.0
2014-07-29 13:00:00,83.12,83.2,83.04,83.06,16100.0,78.2867,78.362,78.2113,78.2302,16100.0
2014-07-29 13:30:00,83.08,83.15,82.9,83.06,9300.0,78.249,78.3149,78.0795,78.2302,9300.0
2014-07-29 14:00:00,83.03,83.09,82.62,82.72,11600.0,78.2019,78.2584,77.8158,77.9099,11600.0
2014-07-29 14:30:00,82.82,82.84,82.7,82.73,8700.0,78.0041,78.023,77.8911,77.9194,8700.0
2014-07-29 15:00:00,82.7,82.88,82.65,82.78,28800.0,77.8911,78.0606,77.844,77.9665,28800.0
2014-07-29 15:30:00,82.78,82.78,82.37,82.4,75700.0,77.9665,77.9665,77.5803,77.6086,75700.0
2014-07-30 09:30:00,82.79,82.95,82.37,82.46,46900.0,77.9759,78.1266,77.5803,77.6651,46900.0
2014-07-30 10:00:00,82.51,82.56,82.25,82.39,31700.0,77.7122,77.7593,77.4673,77.5991,31700.0
2014-07-30 10:30:00,82.47,82.54,82.19,82.36,31100.0,77.6745,77.7404,77.4108,77.5709,31100.0
2014-07-30 11:00:00,82.33,82.42,82.14,82.35,31300.0,77.5426,77.6274,77.3637,77.5615,31300.0
2014-07-30 11:30:00,82.34,82.35,82.12,82.12,20200.0,77.552,77.5615,77.3448,77.3448,20200.0
2014-07-30 12:00:00,82.15,82.17,81.87,81.96,30800.0,77.3731,77.3919,77.1094,77.1941,30800.0
2014-07-30 12:30:00,81.99,82.42,81.95,82.34,34600.0,77.2224,77.6274,77.1847,77.552,34600.0
2014-07-30 13:00:00,82.35,82.35,82.1,82.1,12900.0,77.5615,77.5615,77.326,77.326,12900.0
2014-07-30 13:30:00,82.15,82.42,82.11,82.16,29200.0,77.3731,77.6274,77.3354,77.3825,29200.0
2014-07-30 14:00:00,82.22,82.78,81.98,82.78,46900.0,77.439,77.9665,77.213,77.9665,46900.0
2014-07-30 14:30:00,82.78,82.85,82.36,82.56,224200.0,77.9665,78.0324,77.5709,77.7593,224200.0
2014-07-30 15:00:00,82.55,82.64,82.38,82.6,33700.0,77.7498,77.8346,77.5897,77.7969,33700.0
2014-07-30 15:30:00,82.6,82.88,82.6,82.85,221500.0,77.7969,78.0606,77.7969,78.0324,221500.0
2014-07-31 09:30:00,81.99,82.86,81.85,82.22,54900.0,77.2224,78.0418,77.0905,77.439,54900.0
2014-07-31 10:00:00,82.08,82.24,81.87,82.09,33600.0,77.3072,77.4579,77.1094,77.3166,33600.0
2014-07-31 10:30:00,82.0,82.0,81.5,81.55,47100.0,77.2318,77.2318,76.7609,76.808,47100.0
2014-07-31 11:00:00,81.58,81.67,81.33,81.38,21100.0,76.8362,76.921,76.6008,76.6479,21100.0
2014-07-31 11:30:00,81.3,81.39,80.8,80.82,34600.0,76.5725,76.6573,76.1016,76.1204,34600.0
2014-07-31 12:00:00,80.84,80.98,80.62,80.73,29700.0,76.1393,76.2711,75.9321,76.0357,29700.0
2014-07-31 12:30:00,80.7,81.16,80.67,81.1,16600.0,76.0074,76.4407,75.9792,76.3841,16600.0
2014-07-31 13:00:00,81.1,81.1,80.89,80.94,17500.0,76.3841,76.3841,76.1864,76.2335,17500.0
2014-07-31 13:30:00,80.93,81.3,80.93,81.14,18800.0,76.224,76.5725,76.224,76.4218,18800.0
2014-07-31 14:00:00,81.1,81.32,81.1,81.24,28000.0,76.3841,76.5914,76.3841,76.516,28000.0
2014-07-31 14:30:00,81.21,81.3,80.85,80.85,33200.0,76.4878,76.5725,76.1487,76.1487,33200.0
2014-07-31 15:00:00,80.89,81.03,80.77,80.83,39000.0,76.1864,76.3182,76.0733,76.1298,39000.0
2014-07-31 15:30:00,80.83,80.98,80.69,80.69,129400.0,76.1298,76.2711,75.998,75.998,129400.0
2014-08-01 09:30:00,80.15,80.75,79.51,79.8,51400.0,75.4894,76.0545,74.8866,75.1597,51400.0
2014-08-01 10:00:00,79.92,80.15,79.35,79.75,58100.0,75.2728,75.4894,74.7359,75.1127,58100.0
2014-08-01 10:30:00,79.75,79.76,79.42,79.66,41900.0,75.1127,75.1221,74.8018,75.0279,41900.0
2014-08-01 11:00:00,79.61,79.62,78.92,79.0,67900.0,74.9808,74.9902,74.3309,74.4063,67900.0
2014-08-01 11:30:00,79.0,79.08,78.51,78.53,48400.0,74.4063,74.4816,73.9448,73.9636,48400.0
2014-08-01 12:00:00,78.56,79.0,78.56,78.87,39200.0,73.9918,74.4063,73.9918,74.2838,39200.0
2014-08-01 12:30:00,78.87,79.11,78.81,78.99,54800.0,74.2838,74.5099,74.2273,74.3968,54800.0
2014-08-01 13:00:00,79.01,79.48,78.83,79.48,27100.0,74.4157,74.8584,74.2461,74.8584,27100.0
2014-08-01 13:30:00,79.51,79.82,79.42,79.8,40900.0,74.8866,75.1786,74.8018,75.1597,40900.0
2014-08-01 14:00:00,79.81,80.11,79.7,80.05,87500.0,75.1692,75.4517,75.0656,75.3952,87500.0
2014-08-01 14:30:00,80.05,80.6,80.05,80.5,55200.0,75.3952,75.9132,75.3952,75.819,55200.0
2014-08-01 15:00:00,80.48,80.64,80.35,80.44,46800.0,75.8002,75.9509,75.6778,75.7625,46800.0
2014-08-01 15:30:00,80.45,80.88,80.33,80.86,238600.0,75.7719,76.1769,75.6589,76.1581,238600.0
2014-08-04 09:30:00,80.96,81.58,80.75,81.41,32900.0,76.2523,76.8362,76.0545,76.6761,32900.0
2014-08-04 10:00:00,81.31,81.31,80.59,80.6,33100.0,76.5819,76.5819,75.9038,75.9132,33100.0
2014-08-04 10:30:00,80.64,80.7,79.97,80.11,50500.0,75.9509,76.0074,75.3199,75.4517,50500.0
2014-08-04 11:00:00,80.06,80.55,79.94,80.53,31100.0,75.4046,75.8661,75.2916,75.8473,31100.0
2014-08-04 11:30:00,80.52,80.71,80.38,80.71,21100.0,75.8379,76.0168,75.706,76.0168,21100.0
2014-08-04 12:00:00,80.71,80.98,80.59,80.93,21900.0,76.0168,76.2711,75.9038,76.224,21900.0
2014-08-04 12:30:00,80.97,81.06,80.78,81.02,16400.0,76.2617,76.3465,76.0828,76.3088,16400.0
2014-08-04 13:00:00,80.99,81.08,80.89,81.0,10400.0,76.2805,76.3653,76.1864,76.29,10400.0
2014-08-04 13:30:00,81.02,81.29,81.02,81.16,21800.0,76.3088,76.5631,76.3088,76.4407,21800.0
2014-08-04 14:00:00,81.1,81.26,81.1,81.23,13500.0,76.3841,76.5348,76.3841,76.5066,13500.0
2014-08-04 14:30:00,81.27,81.65,81.21,81.53,20600.0,76.5443,76.9022,76.4878,76.7891,20600.0
2014-08-04 15:00:00,81.49,81.8,81.41,81.76,25200.0,76.7515,77.0434,76.6761,77.0058,25200.0
2014-08-04 15:30:00,81.76,81.87,81.59,81.61,46800.0,77.0058,77.1094,76.8457,76.8645,46800.0
2014-08-05 09:30:00,81.04,81.77,80.75,81.25,22400.0,76.3276,77.0152,76.0545,76.5254,22400.0
2014-08-05 10:00:00,81.23,81.56,80.9,81.53,18900.0,76.5066,76.8174,76.1958,76.7891,18900.0
2014-08-05 10:30:00,81.51,81.69,81.46,81.59,20100.0,76.7703,76.9398,76.7232,76.8457,20100.0
2014-08-05 11:00:00,81.51,81.65,81.33,81.36,26400.0,76.7703,76.9022,76.6008,76.629,26400.0
2014-08-05 11:30:00,81.39,81.49,81.24,81.3,14200.0,76.6573,76.7515,76.516,76.5725,14200.0
2014-08-05 12:00:00,81.33,81.42,81.04,81.14,13200.0,76.6008,76.6855,76.3276,76.4218,13200.0
2014-08-05 12:30:00,81.13,81.13,80.89,80.98,6900.0,76.4124,76.4124,76.1864,76.2711,6900.0
2014-08-05 13:00:00,81.03,81.12,80.9,81.05,14400.0,76.3182,76.403,76.1958,76.3371,14400.0
2014-08-05 13:30:00,81.04,81.04,80.41,80.41,23600.0,76.3276,76.3276,75.7343,75.7343,23600.0
2014-08-05 14:00:00,80.42,80.51,80.07,80.5,24900.0,75.7437,75.8285,75.414,75.819,24900.0
2014-08-05 14:30:00,80.59,80.69,80.4,80.44,15200.0,75.9038,75.998,75.7249,75.7625,15200.0
2014-08-05 15:00:00,80.42,80.73,80.3,80.64,42900.0,75.7437,76.0357,75.6307,75.9509,42900.0
2014-08-05 15:30:00,80.66,80.97,80.66,80.85,61400.0,75.9697,76.2617,75.9697,76.1487,61400.0
2014-08-06 09:30:00,80.1,80.71,80.1,80.42,21200.0,75.4423,76.0168,75.4423,75.7437,21200.0
2014-08-06 10:00:00,80.57,81.0,80.53,80.72,31300.0,75.885,76.29,75.8473,76.0262,31300.0
2014-08-06 10:30:00,80.76,80.86,80.35,80.5,46900.0,76.0639,76.1581,75.6778,75.819,46900.0
2014-08-06 11:00:00,80.5,80.59,80.35,80.35,21100.0,75.819,75.9038,75.6778,75.6778,21100.0
2014-08-06 11:30:00,80.37,80.72,80.34,80.7,24400.0,75.6966,76.0262,75.6683,76.0074,24400.0
2014-08-06 12:00:00,80.7,80.75,80.48,80.57,15200.0,76.0074,76.0545,75.8002,75.885,15200.0
2014-08-06 12:30:00,80.56,80.76,80.49,80.53,13100.0,75.8755,76.0639,75.8096,75.8473,13100.0
2014-08-06 13:00:00,80.59,80.61,80.42,80.54,14400.0,75.9038,75.9226,75.7437,75.8567,14400.0
2014-08-06 13:30:00,80.51,80.63,80.39,80.39,12900.0,75.8285,75.9415,75.7154,75.7154,12900.0
2014-08-06 14:00:00,80.38,80.51,80.35,80.4,10900.0,75.706,75.8285,75.6778,75.7249,10900.0
2014-08-06 14:30:00,80.4,80.54,80.29,80.45,16800.0,75.7249,75.8567,75.6212,75.7719,16800.0
2014-08-06 15:00:00,80.46,80.54,80.29,80.29,19800.0,75.7814,75.8567,75.6212,75.6212,19800.0
2014-08-06 15:30:00,80.29,80.46,80.2,80.32,28400.0,75.6212,75.7814,75.5365,75.6495,28400.0
2014-08-07 09:30:00,80.7,80.8,80.3,80.6,23200.0,76.0074,76.1016,75.6307,75.9132,23200.0
2014-08-07 10:00:00,80.73,81.0,80.52,80.92,29400.0,76.0357,76.29,75.8379,76.2146,29400.0
2014-08-07 10:30:00,80.88,81.22,80.57,80.79,12000.0,76.1769,76.4972,75.885,76.0922,12000.0
2014-08-07 11:00:00,80.77,80.77,80.29,80.45,12000.0,76.0733,76.0733,75.6212,75.7719,12000.0
2014-08-07 11:30:00,80.47,80.6,80.21,80.36,12700.0,75.7908,75.9132,75.5459,75.6872,12700.0
2014-08-07 12:00:00,80.4,80.51,80.26,80.35,9700.0,75.7249,75.8285,75.593,75.6778,9700.0
2014-08-07 12:30:00,80.34,80.39,80.2,80.36,6200.0,75.6683,75.7154,75.5365,75.6872,6200.0
2014-08-07 13:00:00,80.3,80.73,80.3,80.71,10000.0,75.6307,76.0357,75.6307,76.0168,10000.0
2014-08-07 13:30:00,80.73,80.81,80.63,80.79,10400.0,76.0357,76.111,75.9415,76.0922,10400.0
2014-08-07 14:00:00,80.72,80.75,80.49,80.55,11000.0,76.0262,76.0545,75.8096,75.8661,11000.0
2014-08-07 14:30:00,80.52,80.54,80.2,80.2,13000.0,75.8379,75.8567,75.5365,75.5365,13000.0
2014-08-07 15:00:00,80.23,80.39,80.04,80.1,15700.0,75.5647,75.7154,75.3858,75.4423,15700.0
2014-08-07 15:30:00,80.09,80.39,80.07,80.25,39200.0,75.4329,75.7154,75.414,75.5836,39200.0
2014-08-08 09:30:00,80.37,80.69,79.91,80.5,21700.0,75.6966,75.998,75.2633,75.819,21700.0
2014-08-08 10:00:00,80.42,80.63,80.18,80.23,17900.0,75.7437,75.9415,75.5176,75.5647,17900.0
2014-08-08 10:30:00,80.25,80.57,80.19,80.45,18100.0,75.5836,75.885,75.5271,75.7719,18100.0
2014-08-08 11:00:00,80.38,80.78,80.36,80.72,12700.0,75.706,76.0828,75.6872,76.0262,12700.0
2014-08-08 11:30:00,80.7,80.75,80.54,80.59,11300.0,76.0074,76.0545,75.8567,75.9038,11300.0
2014-08-08 12:00:00,80.56,80.82,80.56,80.71,16900.0,75.8755,76.1204,75.8755,76.0168,16900.0
2014-08-08 12:30:00,80.75,80.76,80.6,80.69,7000.0,76.0545,76.0639,75.9132,75.998,7000.0
2014-08-08 13:00:00,80.7,81.2,80.64,81.14,10300.0,76.0074,76.4783,75.9509,76.4218,10300.0
2014-08-08 13:30:00,81.1,81.27,81.0,81.2,13000.0,76.3841,76.5443,76.29,76.4783,13000.0
2014-08-08 14:00:00,81.2,81.36,81.09,81.33,9200.0,76.4783,76.629,76.3747,76.6008,9200.0
2014-08-08 14:30:00,81.37,81.45,81.29,81.43,14500.0,76.6384,76.7138,76.5631,76.695,14500.0
2014-08-08 15:00:00,81.42,81.51,81.31,81.51,18300.0,76.6855,76.7703,76.5819,76.7703,18300.0
2014-08-08 15:30:00,81.45,81.48,81.29,81.32,73800.0,76.7138,76.7421,76.5631,76.5914,73800.0
2014-08-11 09:30:00,81.93,82.14,81.72,82.01,48800.0,77.1659,77.3637,76.9681,77.2412,48800.0
2014-08-11 10:00:00,82.05,82.16,81.85,81.97,21500.0,77.2789,77.3825,77.0905,77.2036,21500.0
2014-08-11 10:30:00,81.92,82.13,81.91,81.93,28900.0,77.1565,77.3543,77.147,77.1659,28900.0
2014-08-11 11:00:00,81.92,82.06,81.9,82.05,43800.0,77.1565,77.2883,77.1376,77.2789,43800.0
2014-08-11 11:30:00,82.04,82.21,81.91,82.17,31300.0,77.2695,77.4296,77.147,77.3919,31300.0
2014-08-11 12:00:00,82.19,82.31,82.07,82.24,23500.0,77.4108,77.5238,77.2977,77.4579,23500.0
2014-08-11 12:30:00,82.2,82.3,82.08,82.08,19800.0,77.4202,77.5144,77.3072,77.3072,19800.0
2014-08-11 13:00:00,82.1,82.19,82.0,82.0,11100.0,77.326,77.4108,77.2318,77.2318,11100.0
2014-08-11 13:30:00,82.04,82.08,81.78,81.84,6100.0,77.2695,77.3072,77.0246,77.0811,6100.0
2014-08-11 14:00:00,81.82,81.93,81.74,81.74,10200.0,77.0623,77.1659,76.9869,76.9869,10200.0
2014-08-11 14:30:00,81.74,81.8,81.73,81.79,4800.0,76.9869,77.0434,76.9775,77.034,4800.0
2014-08-11 15:00:00,81.78,81.93,81.73,81.74,10600.0,77.0246,77.1659,76.9775,76.9869,10600.0
2014-08-11 15:30:00,81.75,81.84,81.61,81.64,23300.0,76.9964,77.0811,76.8645,76.8927,23300.0
2014-08-12 09:30:00,81.6,81.89,81.1,81.75,16200.0,76.8551,77.1282,76.3841,76.9964,16200.0
2014-08-12 10:00:00,81.74,81.92,81.57,81.83,12200.0,76.9869,77.1565,76.8268,77.0717,12200.0
2014-08-12 10:30:00,81.75,81.78,81.35,81.35,16500.0,76.9964,77.0246,76.6196,76.6196,16500.0
2014-08-12 11:00:00,81.36,81.36,80.91,81.2,10000.0,76.629,76.629,76.2052,76.4783,10000.0
2014-08-12 11:30:00,81.18,81.21,81.12,81.14,9600.0,76.4595,76.4878,76.403,76.4218,9600.0
2014-08-12 12:00:00,81.15,81.21,81.1,81.1,4400.0,76.4312,76.4878,76.3841,76.3841,4400.0
2014-08-12 12:30:00,81.13,81.32,81.13,81.16,4800.0,76.4124,76.5914,76.4124,76.4407,4800.0
2014-08-12 13:00:00,81.14,81.19,80.98,81.07,5600.0,76.4218,76.4689,76.2711,76.3559,5600.0
2014-08-12 13:30:00,81.05,81.05,80.89,80.96,7200.0,76.3371,76.3371,76.1864,76.2523,7200.0
2014-08-12 14:00:00,80.96,80.99,80.72,80.78,19800.0,76.2523,76.2805,76.0262,76.0828,19800.0
2014-08-12 14:30:00,80.79,80.88,80.7,80.74,9700.0,76.0922,76.1769,76.0074,76.0451,9700.0
2014-08-12 15:00:00,80.72,80.84,80.69,80.81,14900.0,76.0262,76.1393,75.998,76.111,14900.0
2014-08-12 15:30:00,80.81,81.16,80.78,81.06,29600.0,76.111,76.4407,76.0828,76.3465,29600.0
2014-08-13 09:30:00,81.35,81.93,81.15,81.7,40100.0,76.6757,77.2223,76.4872,77.0056,40100.0
2014-08-13 10:00:00,81.75,81.9,81.57,81.72,26800.0,77.0527,77.1941,76.883,77.0244,26800.0
2014-08-13 10:30:00,81.7,81.85,81.63,81.74,30600.0,77.0056,77.1469,76.9396,77.0433,30600.0
2014-08-13 11:00:00,81.75,82.0,81.74,81.94,12400.0,77.0527,77.2883,77.0433,77.2318,12400.0
2014-08-13 11:30:00,81.94,82.08,81.92,81.98,17800.0,77.2318,77.3637,77.2129,77.2695,17800.0
2014-08-13 12:00:00,81.98,81.98,81.81,81.95,9800.0,77.2695,77.2695,77.1092,77.2412,9800.0
2014-08-13 12:30:00,81.97,81.99,81.86,81.89,3700.0,77.2601,77.2789,77.1564,77.1846,3700.0
2014-08-13 13:00:00,81.89,81.9,81.83,81.84,3400.0,77.1846,77.1941,77.1281,77.1375,3400.0
2014-08-13 13:30:00,81.84,82.01,81.84,81.86,11900.0,77.1375,77.2978,77.1375,77.1564,11900.0
2014-08-13 14:00:00,81.88,81.93,81.76,81.9,8400.0,77.1752,77.2223,77.0621,77.1941,8400.0
2014-08-13 14:30:00,81.87,82.08,81.87,82.07,9800.0,77.1658,77.3637,77.1658,77.3543,9800.0
2014-08-13 15:00:00,82.05,82.09,81.94,82.03,9500.0,77.3355,77.3732,77.2318,77.3166,9500.0
2014-08-13 15:30:00,82.05,82.1,81.96,82.0,26800.0,77.3355,77.3826,77.2506,77.2883,26800.0
2014-08-14 09:30:00,82.34,82.57,82.16,82.27,33600.0,77.6088,77.8256,77.4391,77.5428,33600.0
2014-08-14 10:00:00,82.24,82.53,82.17,82.53,21600.0,77.5145,77.7879,77.4486,77.7879,21600.0
2014-08-14 10:30:00,82.55,82.62,82.42,82.47,16600.0,77.8067,77.8727,77.6842,77.7313,16600.0
2014-08-14 11:00:00,82.46,82.62,82.46,82.52,9700.0,77.7219,77.8727,77.7219,77.7784,9700.0
2014-08-14 11:30:00,82.52,82.58,82.42,82.58,9900.0,77.7784,77.835,77.6842,77.835,9900.0
2014-08-14 12:00:00,82.55,82.61,82.46,82.61,9800.0,77.8067,77.8633,77.7219,77.8633,9800.0
2014-08-14 12:30:00,82.59,82.71,82.56,82.66,6100.0,77.8444,77.9575,77.8161,77.9104,6100.0
2014-08-14 13:00:00,82.62,82.72,82.59,82.65,5000.0,77.8727,77.967,77.8444,77.901,5000.0
2014-08-14 13:30:00,82.67,82.67,82.49,82.56,5100.0,77.9198,77.9198,77.7502,77.8161,5100.0
2014-08-14 14:00:00,82.57,82.59,82.48,82.55,6000.0,77.8256,77.8444,77.7407,77.8067,6000.0
2014-08-14 14:30:00,82.56,82.75,82.55,82.71,17300.0,77.8161,77.9952,77.8067,77.9575,17300.0
2014-08-14 15:00:00,82.73,82.8,82.69,82.73,9800.0,77.9764,78.0424,77.9387,77.9764,9800.0
2014-08-14 15:30:00,82.73,82.78,82.66,82.74,37500.0,77.9764,78.0235,77.9104,77.9858,37500.0
2014-08-15 09:30:00,83.11,83.37,82.73,83.15,15600.0,78.3345,78.5796,77.9764,78.3722,15600.0
2014-08-15 10:00:00,83.17,83.21,82.78,82.84,13900.0,78.3911,78.4288,78.0235,78.0801,13900.0
2014-08-15 10:30:00,82.83,83.0,82.04,82.31,43000.0,78.0706,78.2309,77.326,77.5805,43000.0
2014-08-15 11:00:00,82.36,82.4,82.04,82.04,31200.0,77.6276,77.6653,77.326,77.326,31200.0
2014-08-15 11:30:00,82.04,82.13,81.77,81.85,61100.0,77.326,77.4109,77.0715,77.1469,61100.0
2014-08-15 12:00:00,81.83,81.87,81.46,81.76,35100.0,77.1281,77.1658,76.7794,77.0621,35100.0
2014-08-15 12:30:00,81.74,81.86,81.61,81.68,8800.0,77.0433,77.1564,76.9207,76.9867,8800.0
2014-08-15 13:00:00,81.69,81.77,81.56,81.57,29400.0,76.9961,77.0715,76.8736,76.883,29400.0
2014-08-15 13:30:00,81.57,81.69,81.53,81.53,7800.0,76.883,76.9961,76.8453,76.8453,7800.0
2014-08-15 14:00:00,81.54,82.1,81.54,82.1,15300.0,76.8548,77.3826,76.8548,77.3826,15300.0
2014-08-15 14:30:00,82.11,82.19,81.95,82.03,19300.0,77.392,77.4674,77.2412,77.3166,19300.0
2014-08-15 15:00:00,82.08,82.21,81.97,82.03,17900.0,77.3637,77.4863,77.2601,77.3166,17900.0
2014-08-15 15:30:00,82.03,82.19,81.98,82.16,48900.0,77.3166,77.4674,77.2695,77.4391,48900.0
2014-08-18 09:30:00,82.69,83.0,82.42,82.92,13300.0,77.9387,78.2309,77.6842,78.1555,13300.0
2014-08-18 10:00:00,82.92,83.19,82.69,83.06,23800.0,78.1555,78.41,77.9387,78.2874,23800.0
2014-08-18 10:30:00,83.06,83.73,83.06,83.61,13700.0,78.2874,78.9189,78.2874,78.8058,13700.0
2014-08-18 11:00:00,83.63,83.76,83.43,83.58,45100.0,78.8247,78.9472,78.6362,78.7775,45100.0
2014-08-18 11:30:00,83.58,83.62,83.4,83.52,17400.0,78.7775,78.8152,78.6079,78.721,17400.0
2014-08-18 12:00:00,83.49,83.65,83.49,83.51,12200.0,78.6927,78.8435,78.6927,78.7116,12200.0
2014-08-18 12:30:00,83.51,83.63,83.48,83.58,23000.0,78.7116,78.8247,78.6833,78.7775,23000.0
2014-08-18 13:00:00,83.57,83.59,83.32,83.38,24100.0,78.7681,78.787,78.5325,78.589,24100.0
2014-08-18 13:30:00,83.39,83.65,83.29,83.57,31100.0,78.5985,78.8435,78.5042,78.7681,31100.0
2014-08-18 14:00:00,83.58,83.61,83.41,83.54,25600.0,78.7775,78.8058,78.6173,78.7398,25600.0
2014-08-18 14:30:00,83.54,83.64,83.49,83.64,8100.0,78.7398,78.8341,78.6927,78.8341,8100.0
2014-08-18 15:00:00,83.66,83.84,83.66,83.79,21900.0,78.8529,79.0226,78.8529,78.9755,21900.0
2014-08-18 15:30:00,83.79,84.13,83.79,84.06,76600.0,78.9755,79.2959,78.9755,79.23,76600.0
2014-08-19 09:30:00,84.47,84.78,84.24,84.64,17800.0,79.6164,79.9086,79.3996,79.7766,17800.0
2014-08-19 10:00:00,84.61,84.7,84.49,84.49,17000.0,79.7484,79.8332,79.6353,79.6353,17000.0
2014-08-19 10:30:00,84.43,84.56,84.22,84.56,13300.0,79.5787,79.7012,79.3808,79.7012,13300.0
2014-08-19 11:00:00,84.53,84.66,84.48,84.66,17300.0,79.673,79.7955,79.6258,79.7955,17300.0
2014-08-19 11:30:00,84.65,84.92,84.64,84.86,21900.0,79.7861,80.0405,79.7766,79.984,21900.0
2014-08-19 12:00:00,84.84,85.0,84.84,84.93,20600.0,79.9651,80.1159,79.9651,80.05,20600.0
2014-08-19 12:30:00,84.89,84.89,84.46,84.46,18200.0,80.0123,80.0123,79.607,79.607,18200.0
2014-08-19 13:00:00,84.46,84.5,84.21,84.31,10800.0,79.607,79.6447,79.3713,79.4656,10800.0
2014-08-19 13:30:00,84.35,84.37,84.15,84.23,7500.0,79.5033,79.5221,79.3148,79.3902,7500.0
2014-08-19 14:00:00,84.23,84.46,84.21,84.45,45000.0,79.3902,79.607,79.3713,79.5976,45000.0
2014-08-19 14:30:00,84.41,84.44,84.33,84.41,7800.0,79.5598,79.5881,79.4844,79.5598,7800.0
2014-08-19 15:00:00,84.39,84.42,84.26,84.32,14000.0,79.541,79.5693,79.4185,79.475,14000.0
2014-08-19 15:30:00,84.29,84.34,84.21,84.29,41500.0,79.4467,79.4939,79.3713,79.4467,41500.0
2014-08-20 09:30:00,84.16,84.66,84.13,84.22,9700.0,79.3242,79.7955,79.2959,79.3808,9700.0
2014-08-20 10:00:00,84.22,84.35,84.1,84.34,19600.0,79.3808,79.5033,79.2677,79.4939,19600.0
2014-08-20 10:30:00,84.35,84.42,84.16,84.23,11700.0,79.5033,79.5693,79.3242,79.3902,11700.0
2014-08-20 11:00:00,84.19,84.32,84.08,84.1,10100.0,79.3525,79.475,79.2488,79.2677,10100.0
2014-08-20 11:30:00,84.13,84.27,84.11,84.25,11300.0,79.2959,79.4279,79.2771,79.409,11300.0
2014-08-20 12:00:00,84.28,84.28,84.18,84.19,5100.0,79.4373,79.4373,79.3431,79.3525,5100.0
2014-08-20 12:30:00,84.21,84.24,84.11,84.11,14800.0,79.3713,79.3996,79.2771,79.2771,14800.0
2014-08-20 13:00:00,84.11,84.28,84.08,84.11,6300.0,79.2771,79.4373,79.2488,79.2771,6300.0
2014-08-20 13:30:00,84.09,84.15,84.02,84.06,10800.0,79.2582,79.3148,79.1923,79.23,10800.0
2014-08-20 14:00:00,84.08,84.12,83.85,84.09,13700.0,79.2488,79.2865,79.032,79.2582,13700.0
2014-08-20 14:30:00,84.11,84.28,84.08,84.23,9700.0,79.2771,79.4373,79.2488,79.3902,9700.0
2014-08-20 15:00:00,84.23,84.37,84.2,84.23,8800.0,79.3902,79.5221,79.3619,79.3902,8800.0
2014-08-20 15:30:00,84.25,84.5,84.2,84.32,40500.0,79.409,79.6447,79.3619,79.475,40500.0
2014-08-21 09:30:00,84.4,84.67,83.66,83.66,13900.0,79.5504,79.8049,78.8529,78.8529,13900.0
2014-08-21 10:00:00,83.77,84.16,83.26,84.05,34100.0,78.9566,79.3242,78.4759,79.2205,34100.0
2014-08-21 10:30:00,84.05,84.44,84.01,84.08,22600.0,79.2205,79.5881,79.1828,79.2488,22600.0
2014-08-21 11:00:00,84.08,84.33,84.05,84.28,20800.0,79.2488,79.4844,79.2205,79.4373,20800.0
2014-08-21 11:30:00,84.29,84.44,84.23,84.3,10400.0,79.4467,79.5881,79.3902,79.4562,10400.0
2014-08-21 12:00:00,84.25,84.29,84.12,84.17,11700.0,79.409,79.4467,79.2865,79.3336,11700.0
2014-08-21 12:30:00,84.24,84.26,84.15,84.19,8400.0,79.3996,79.4185,79.3148,79.3525,8400.0
2014-08-21 13:00:00,84.18,84.23,84.11,84.22,14400.0,79.3431,79.3902,79.2771,79.3808,14400.0
2014-08-21 13:30:00,84.21,84.27,83.91,84.04,37900.0,79.3713,79.4279,79.0886,79.2111,37900.0
2014-08-21 14:00:00,84.03,84.2,84.03,84.17,15600.0,79.2017,79.3619,79.2017,79.3336,15600.0
2014-08-21 14:30:00,84.16,84.2,84.05,84.1,19800.0,79.3242,79.3619,79.2205,79.2677,19800.0
2014-08-21 15:00:00,84.1,84.29,84.1,84.19,19500.0,79.2677,79.4467,79.2677,79.3525,19500.0
2014-08-21 15:30:00,84.21,84.34,84.17,84.18,31000.0,79.3713,79.4939,79.3336,79.3431,31000.0
2014-08-22 09:30:00,84.0,84.0,83.34,83.63,18400.0,79.1734,79.1734,78.5513,78.8247,18400.0
2014-08-22 10:00:00,83.64,83.96,83.52,83.67,15200.0,78.8341,79.1357,78.721,78.8624,15200.0
2014-08-22 10:30:00,83.7,83.84,83.49,83.61,13800.0,78.8906,79.0226,78.6927,78.8058,13800.0
2014-08-22 11:00:00,83.56,83.79,83.48,83.73,13700.0,78.7587,78.9755,78.6833,78.9189,13700.0
2014-08-22 11:30:00,83.75,84.02,83.67,83.81,29700.0,78.9378,79.1923,78.8624,78.9943,29700.0
2014-08-22 12:00:00,83.82,84.25,83.82,84.2,7800.0,79.0038,79.409,79.0038,79.3619,7800.0
2014-08-22 12:30:00,84.14,84.14,83.98,84.06,17000.0,79.3054,79.3054,79.1546,79.23,17000.0
2014-08-22 13:00:00,84.07,84.23,84.0,84.22,12800.0,79.2394,79.3902,79.1734,79.3808,12800.0
2014-08-22 13:30:00,84.22,84.28,84.13,84.28,6500.0,79.3808,79.4373,79.2959,79.4373,6500.0
2014-08-22 14:00:00,84.3,84.31,84.23,84.24,6700.0,79.4562,79.4656,79.3902,79.3996,6700.0
2014-08-22 14:30:00,84.19,84.25,84.13,84.17,6000.0,79.3525,79.409,79.2959,79.3336,6000.0
2014-08-22 15:00:00,84.2,84.38,84.17,84.29,11300.0,79.3619,79.5316,79.3336,79.4467,11300.0
2014-08-22 15:30:00,84.26,84.26,84.01,84.01,32200.0,79.4185,79.4185,79.1828,79.1828,32200.0
2014-08-25 09:30:00,84.5,84.91,83.8,84.06,45200.0,79.6447,80.0311,78.9849,79.23,45200.0
2014-08-25 10:00:00,84.06,84.26,83.79,84.14,40900.0,79.23,79.4185,78.9755,79.3054,40900.0
2014-08-25 10:30:00,84.15,84.44,84.1,84.4,8300.0,79.3148,79.5881,79.2677,79.5504,8300.0
2014-08-25 11:00:00,84.36,84.41,84.22,84.28,8600.0,79.5127,79.5598,79.3808,79.4373,8600.0
2014-08-25 11:30:00,84.28,84.3,84.21,84.28,9100.0,79.4373,79.4562,79.3713,79.4373,9100.0
2014-08-25 12:00:00,84.25,84.29,84.06,84.06,13200.0,79.409,79.4467,79.23,79.23,13200.0
2014-08-25 12:30:00,84.07,84.16,84.01,84.16,8300.0,79.2394,79.3242,79.1828,79.3242,8300.0
2014-08-25 13:00:00,84.15,84.36,84.11,84.34,14800.0,79.3148,79.5127,79.2771,79.4939,14800.0
2014-08-25 13:30:00,84.35,84.54,84.31,84.5,10500.0,79.5033,79.6824,79.4656,79.6447,10500.0
2014-08-25 14:00:00,84.5,84.51,84.41,84.42,15600.0,79.6447,79.6541,79.5598,79.5693,15600.0
2014-08-25 14:30:00,84.47,84.52,84.39,84.47,14200.0,79.6164,79.6635,79.541,79.6164,14200.0
2014-08-25 15:00:00,84.47,84.47,84.36,84.45,12500.0,79.6164,79.6164,79.5127,79.5976,12500.0
2014-08-25 15:30:00,84.45,84.59,84.39,84.49,29600.0,79.5976,79.7295,79.541,79.6353,29600.0
2014-08-26 09:30:00,84.6,84.69,84.15,84.23,34400.0,79.7389,79.8238,79.3148,79.3902,34400.0
2014-08-26 10:00:00,84.27,84.32,83.88,83.93,15600.0,79.4279,79.475,79.0603,79.1074,15600.0
2014-08-26 10:30:00,84.0,84.29,83.99,84.15,22900.0,79.1734,79.4467,79.164,79.3148,22900.0
2014-08-26 11:00:00,84.2,84.43,84.02,84.29,30600.0,79.3619,79.5787,79.1923,79.4467,30600.0
2014-08-26 11:30:00,84.31,84.46,84.16,84.2,29300.0,79.4656,79.607,79.3242,79.3619,29300.0
2014-08-26 12:00:00,84.24,84.29,84.19,84.21,6300.0,79.3996,79.4467,79.3525,79.3713,6300.0
2014-08-26 12:30:00,84.22,84.23,84.15,84.19,5900.0,79.3808,79.3902,79.3148,79.3525,5900.0
2014-08-26 13:00:00,84.18,84.24,84.15,84.24,11700.0,79.3431,79.3996,79.3148,79.3996,11700.0
2014-08-26 13:30:00,84.24,84.27,84.15,84.24,13800.0,79.3996,79.4279,79.3148,79.3996,13800.0
2014-08-26 14:00:00,84.21,84.24,84.15,84.2,7500.0,79.3713,79.3996,79.3148,79.3619,7500.0
2014-08-26 14:30:00,84.2,84.31,84.17,84.22,12100.0,79.3619,79.4656,79.3336,79.3808,12100.0
2014-08-26 15:00:00,84.19,84.25,84.15,84.17,35600.0,79.3525,79.409,79.3148,79.3336,35600.0
2014-08-26 15:30:00,84.18,84.2,83.99,84.0,44900.0,79.3431,79.3619,79.164,79.1734,44900.0
2014-08-27 09:30:00,83.98,84.13,83.31,83.46,39500.0,79.1546,79.2959,78.5231,78.6644,39500.0
2014-08-27 10:00:00,83.48,83.72,83.31,83.61,37500.0,78.6833,78.9095,78.5231,78.8058,37500.0
2014-08-27 10:30:00,83.63,83.83,83.61,83.65,11700.0,78.8247,79.0132,78.8058,78.8435,11700.0
2014-08-27 11:00:00,83.66,84.01,83.66,83.73,20000.0,78.8529,79.1828,78.8529,78.9189,20000.0
2014-08-27 11:30:00,83.73,83.76,83.61,83.67,16700.0,78.9189,78.9472,78.8058,78.8624,16700.0
2014-08-27 12:00:00,83.66,83.93,83.65,83.83,24200.0,78.8529,79.1074,78.8435,79.0132,24200.0
2014-08-27 12:30:00,83.87,83.98,83.86,83.92,17300.0,79.0509,79.1546,79.0415,79.098,17300.0
2014-08-27 13:00:00,83.9,83.93,83.77,83.78,7500.0,79.0792,79.1074,78.9566,78.966,7500.0
2014-08-27 13:30:00,83.77,83.94,83.77,83.94,9000.0,78.9566,79.1169,78.9566,79.1169,9000.0
2014-08-27 14:00:00,83.95,84.11,83.91,84.11,6600.0,79.1263,79.2771,79.0886,79.2771,6600.0
2014-08-27 14:30:00,84.09,84.11,83.89,83.89,7100.0,79.2582,79.2771,79.0697,79.0697,7100.0
2014-08-27 15:00:00,83.89,83.89,83.74,83.77,12000.0,79.0697,79.0697,78.9283,78.9566,12000.0
2014-08-27 15:30:00,83.76,83.89,83.75,83.88,46700.0,78.9472,79.0697,78.9378,79.0603,46700.0
2014-08-28 09:30:00,83.59,83.59,82.69,83.25,32400.0,78.787,78.787,77.9387,78.4665,32400.0
2014-08-28 10:00:00,83.33,83.33,82.96,82.96,22400.0,78.5419,78.5419,78.1932,78.1932,22400.0
2014-08-28 10:30:00,83.0,83.16,82.92,83.06,25900.0,78.2309,78.3817,78.1555,78.2874,25900.0
2014-08-28 11:00:00,83.08,83.34,83.08,83.12,14700.0,78.3063,78.5513,78.3063,78.344,14700.0
2014-08-28 11:30:00,83.16,83.21,83.05,83.16,28100.0,78.3817,78.4288,78.278,78.3817,28100.0
2014-08-28 12:00:00,83.15,83.46,83.15,83.41,8400.0,78.3722,78.6644,78.3722,78.6173,8400.0
2014-08-28 12:30:00,83.42,83.57,83.39,83.52,13400.0,78.6267,78.7681,78.5985,78.721,13400.0
2014-08-28 13:00:00,83.55,83.64,83.52,83.62,7700.0,78.7493,78.8341,78.721,78.8152,7700.0
2014-08-28 13:30:00,83.61,83.72,83.6,83.71,11500.0,78.8058,78.9095,78.7964,78.9001,11500.0
2014-08-28 14:00:00,83.72,83.81,83.7,83.78,8400.0,78.9095,78.9943,78.8906,78.966,8400.0
2014-08-28 14:30:00,83.78,83.87,83.73,83.74,10500.0,78.966,79.0509,78.9189,78.9283,10500.0
2014-08-28 15:00:00,83.75,83.82,83.73,83.79,8900.0,78.9378,79.0038,78.9189,78.9755,8900.0
2014-08-28 15:30:00,83.79,83.8,83.51,83.6,27700.0,78.9755,78.9849,78.7116,78.7964,27700.0
2014-08-29 09:30:00,83.71,83.71,83.36,83.44,5800.0,78.9001,78.9001,78.5702,78.6456,5800.0
2014-08-29 10:00:00,83.43,83.43,82.87,82.87,21600.0,78.6362,78.6362,78.1083,78.1083,21600.0
2014-08-29 10:30:00,82.85,83.36,82.85,83.36,13200.0,78.0895,78.5702,78.0895,78.5702,13200.0
2014-08-29 11:00:00,83.42,83.52,83.35,83.38,12600.0,78.6267,78.721,78.5608,78.589,12600.0
2014-08-29 11:30:00,83.45,83.58,83.42,83.44,3800.0,78.655,78.7775,78.6267,78.6456,3800.0
2014-08-29 12:00:00,83.47,83.52,83.3,83.31,6700.0,78.6739,78.721,78.5136,78.5231,6700.0
2014-08-29 12:30:00,83.31,83.34,83.21,83.21,6000.0,78.5231,78.5513,78.4288,78.4288,6000.0
2014-08-29 13:00:00,83.21,83.29,83.16,83.17,26400.0,78.4288,78.5042,78.3817,78.3911,26400.0
2014-08-29 13:30:00,83.22,83.31,83.16,83.3,5300.0,78.4382,78.5231,78.3817,78.5136,5300.0
2014-08-29 14:00:00,83.34,83.41,83.3,83.41,6400.0,78.5513,78.6173,78.5136,78.6173,6400.0
2014-08-29 14:30:00,83.37,83.37,83.22,83.27,7700.0,78.5796,78.5796,78.4382,78.4854,7700.0
2014-08-29 15:00:00,83.27,83.45,83.22,83.39,14100.0,78.4854,78.655,78.4382,78.5985,14100.0
2014-08-29 15:30:00,83.37,83.45,83.32,83.33,58000.0,78.5796,78.655,78.5325,78.5419,58000.0
2014-09-02 09:30:00,83.33,83.67,83.19,83.66,52900.0,78.5419,78.8624,78.41,78.8529,52900.0
2014-09-02 10:00:00,83.62,84.28,83.56,84.28,42300.0,78.8152,79.4373,78.7587,79.4373,42300.0
2014-09-02 10:30:00,84.3,84.78,84.08,84.78,57300.0,79.4562,79.9086,79.2488,79.9086,57300.0
2014-09-02 11:00:00,84.76,84.77,83.94,83.98,35100.0,79.8897,79.8992,79.1169,79.1546,35100.0
2014-09-02 11:30:00,84.0,84.34,83.85,83.91,20600.0,79.1734,79.4939,79.032,79.0886,20600.0
2014-09-02 12:00:00,83.93,84.37,83.91,84.26,18900.0,79.1074,79.5221,79.0886,79.4185,18900.0
2014-09-02 12:30:00,84.17,84.17,83.72,83.82,12800.0,79.3336,79.3336,78.9095,79.0038,12800.0
2014-09-02 13:00:00,83.81,84.05,83.73,83.96,21700.0,78.9943,79.2205,78.9189,79.1357,21700.0
2014-09-02 13:30:00,83.95,84.1,83.91,84.07,17100.0,79.1263,79.2677,79.0886,79.2394,17100.0
2014-09-02 14:00:00,84.12,84.35,84.11,84.3,19700.0,79.2865,79.5033,79.2771,79.4562,19700.0
2014-09-02 14:30:00,84.29,84.44,84.15,84.27,14300.0,79.4467,79.5881,79.3148,79.4279,14300.0
2014-09-02 15:00:00,84.25,84.48,84.2,84.42,18600.0,79.409,79.6258,79.3619,79.5693,18600.0
2014-09-02 15:30:00,84.42,84.6,84.42,84.53,60900.0,79.5693,79.7389,79.5693,79.673,60900.0
2014-09-03 09:30:00,85.0,85.49,84.73,84.91,38900.0,80.1159,80.5778,79.8615,80.0311,38900.0
2014-09-03 10:00:00,84.97,85.26,84.73,84.78,46200.0,80.0877,80.361,79.8615,79.9086,46200.0
2014-09-03 10:30:00,84.81,85.08,84.81,84.96,16200.0,79.9369,80.1914,79.9369,80.0782,16200.0
2014-09-03 11:00:00,84.98,85.06,84.84,84.94,28700.0,80.0971,80.1725,79.9651,80.0594,28700.0
2014-09-03 11:30:00,84.89,84.96,84.61,84.61,38900.0,80.0123,80.0782,79.7484,79.7484,38900.0
2014-09-03 12:00:00,84.58,84.58,84.11,84.11,41200.0,79.7201,79.7201,79.2771,79.2771,41200.0
2014-09-03 12:30:00,84.11,84.24,83.99,84.03,14300.0,79.2771,79.3996,79.164,79.2017,14300.0
2014-09-03 13:00:00,84.02,84.4,83.96,84.33,13900.0,79.1923,79.5504,79.1357,79.4844,13900.0
2014-09-03 13:30:00,84.31,84.33,84.14,84.33,10200.0,79.4656,79.4844,79.3054,79.4844,10200.0
2014-09-03 14:00:00,84.36,84.39,84.21,84.25,14000.0,79.5127,79.541,79.3713,79.409,14000.0
2014-09-03 14:30:00,84.27,84.36,84.18,84.23,14300.0,79.4279,79.5127,79.3431,79.3902,14300.0
2014-09-03 15:00:00,84.23,84.31,84.05,84.14,27600.0,79.3902,79.4656,79.2205,79.3054,27600.0
2014-09-03 15:30:00,84.12,84.15,83.92,84.1,50700.0,79.2865,79.3148,79.098,79.2677,50700.0
2014-09-04 09:30:00,84.1,84.56,84.06,84.16,40000.0,79.2677,79.7012,79.23,79.3242,40000.0
2014-09-04 10:00:00,84.12,84.36,84.1,84.29,49800.0,79.2865,79.5127,79.2677,79.4467,49800.0
2014-09-04 10:30:00,84.3,84.43,84.19,84.2,27000.0,79.4562,79.5787,79.3525,79.3619,27000.0
2014-09-04 11:00:00,84.27,84.46,84.23,84.26,20300.0,79.4279,79.607,79.3902,79.4185,20300.0
2014-09-04 11:30:00,84.2,84.35,84.19,84.28,13600.0,79.3619,79.5033,79.3525,79.4373,13600.0
2014-09-04 12:00:00,84.34,84.42,84.25,84.29,14400.0,79.4939,79.5693,79.409,79.4467,14400.0
2014-09-04 12:30:00,84.29,84.35,84.18,84.22,16000.0,79.4467,79.5033,79.3431,79.3808,16000.0
2014-09-04 13:00:00,84.23,84.39,84.16,84.34,15300.0,79.3902,79.541,79.3242,79.4939,15300.0
2014-09-04 13:30:00,84.34,84.38,84.24,84.35,17700.0,79.4939,79.5316,79.3996,79.5033,17700.0
2014-09-04 14:00:00,84.29,84.42,84.16,84.19,31300.0,79.4467,79.5693,79.3242,79.3525,31300.0
2014-09-04 14:30:00,84.18,84.18,83.94,83.94,26200.0,79.3431,79.3431,79.1169,79.1169,26200.0
2014-09-04 15:00:00,83.94,83.94,83.47,83.53,34000.0,79.1169,79.1169,78.6739,78.7304,34000.0
2014-09-04 15:30:00,83.52,83.89,83.48,83.86,80300.0,78.721,79.0697,78.6833,79.0415,80300.0
2014-09-05 09:30:00,83.67,84.02,83.17,83.86,37400.0,78.8624,79.1923,78.3911,79.0415,37400.0
2014-09-05 10:00:00,83.9,83.94,83.29,83.46,13700.0,79.0792,79.1169,78.5042,78.6644,13700.0
2014-09-05 10:30:00,83.43,83.43,83.22,83.38,10000.0,78.6362,78.6362,78.4382,78.589,10000.0
2014-09-05 11:00:00,83.39,83.63,83.39,83.57,4400.0,78.5985,78.8247,78.5985,78.7681,4400.0
2014-09-05 11:30:00,83.59,83.69,83.47,83.59,8900.0,78.787,78.8812,78.6739,78.787,8900.0
2014-09-05 12:00:00,83.62,83.64,83.49,83.57,21700.0,78.8152,78.8341,78.6927,78.7681,21700.0
2014-09-05 12:30:00,83.57,83.7,83.54,83.63,15300.0,78.7681,78.8906,78.7398,78.8247,15300.0
2014-09-05 13:00:00,83.63,83.74,83.63,83.7,6200.0,78.8247,78.9283,78.8247,78.8906,6200.0
2014-09-05 13:30:00,83.73,83.77,83.63,83.75,19100.0,78.9189,78.9566,78.8247,78.9378,19100.0
2014-09-05 14:00:00,83.75,83.86,83.71,83.82,8900.0,78.9378,79.0415,78.9001,79.0038,8900.0
2014-09-05 14:30:00,83.76,83.81,83.68,83.74,12100.0,78.9472,78.9943,78.8718,78.9283,12100.0
2014-09-05 15:00:00,83.71,83.81,83.68,83.74,14400.0,78.9001,78.9943,78.8718,78.9283,14400.0
2014-09-05 15:30:00,83.74,83.94,83.74,83.89,40900.0,78.9283,79.1169,78.9283,79.0697,40900.0
2014-09-08 09:30:00,83.85,84.38,83.41,84.38,31000.0,79.032,79.5316,78.6173,79.5316,31000.0
2014-09-08 10:00:00,84.42,84.58,84.04,84.11,24400.0,79.5693,79.7201,79.2111,79.2771,24400.0
2014-09-08 10:30:00,84.11,84.24,83.96,84.22,22500.0,79.2771,79.3996,79.1357,79.3808,22500.0
2014-09-08 11:00:00,84.22,84.54,84.12,84.51,16900.0,79.3808,79.6824,79.2865,79.6541,16900.0
2014-09-08 11:30:00,84.45,84.51,84.1,84.1,161000.0,79.5976,79.6541,79.2677,79.2677,161000.0
2014-09-08 12:00:00,84.09,84.36,84.05,84.19,30200.0,79.2582,79.5127,79.2205,79.3525,30200.0
2014-09-08 12:30:00,84.19,84.28,84.14,84.24,5600.0,79.3525,79.4373,79.3054,79.3996,5600.0
2014-09-08 13:00:00,84.26,84.35,84.02,84.05,12600.0,79.4185,79.5033,79.1923,79.2205,12600.0
2014-09-08 13:30:00,84.0,84.14,83.95,84.03,39900.0,79.1734,79.3054,79.1263,79.2017,39900.0
2014-09-08 14:00:00,84.06,84.28,84.03,84.28,9900.0,79.23,79.4373,79.2017,79.4373,9900.0
2014-09-08 14:30:00,84.29,84.3,84.18,84.22,12900.0,79.4467,79.4562,79.3431,79.3808,12900.0
2014-09-08 15:00:00,84.22,84.31,84.19,84.25,17800.0,79.3808,79.4656,79.3525,79.409,17800.0
2014-09-08 15:30:00,84.26,84.45,84.23,84.32,36500.0,79.4185,79.5976,79.3902,79.475,36500.0
2014-09-09 09:30:00,84.14,84.38,83.82,83.92,40300.0,79.3054,79.5316,79.0038,79.098,40300.0
2014-09-09 10:00:00,83.88,84.08,83.82,84.08,39800.0,79.0603,79.2488,79.0038,79.2488,39800.0
2014-09-09 10:30:00,84.1,84.2,83.86,83.93,23600.0,79.2677,79.3619,79.0415,79.1074,23600.0
2014-09-09 11:00:00,83.93,84.38,83.93,84.35,22200.0,79.1074,79.5316,79.1074,79.5033,22200.0
2014-09-09 11:30:00,84.36,84.39,84.27,84.37,11000.0,79.5127,79.541,79.4279,79.5221,11000.0
2014-09-09 12:00:00,84.33,84.34,84.13,84.16,15000.0,79.4844,79.4939,79.2959,79.3242,15000.0
2014-09-09 12:30:00,84.19,84.19,83.95,83.98,7400.0,79.3525,79.3525,79.1263,79.1546,7400.0
2014-09-09 13:00:00,83.98,84.02,83.74,83.81,16000.0,79.1546,79.1923,78.9283,78.9943,16000.0
2014-09-09 13:30:00,83.81,83.96,83.8,83.9,28300.0,78.9943,79.1357,78.9849,79.0792,28300.0
2014-09-09 14:00:00,83.87,83.9,83.44,83.44,22100.0,79.0509,79.0792,78.6456,78.6456,22100.0
2014-09-09 14:30:00,83.42,83.56,83.4,83.5,13300.0,78.6267,78.7587,78.6079,78.7021,13300.0
2014-09-09 15:00:00,83.5,83.51,83.07,83.12,38300.0,78.7021,78.7116,78.2968,78.344,38300.0
2014-09-09 15:30:00,83.16,83.32,83.13,83.17,60000.0,78.3817,78.5325,78.3534,78.3911,60000.0
2014-09-10 09:30:00,83.31,83.34,81.91,81.93,32400.0,78.5231,78.5513,77.2035,77.2223,32400.0
2014-09-10 10:00:00,81.91,82.01,81.58,82.01,42800.0,77.2035,77.2978,76.8925,77.2978,42800.0
2014-09-10 10:30:00,82.0,82.31,81.7,82.27,42100.0,77.2883,77.5805,77.0056,77.5428,42100.0
2014-09-10 11:00:00,82.21,82.55,82.2,82.45,13900.0,77.4863,77.8067,77.4768,77.7125,13900.0
2014-09-10 11:30:00,82.46,82.46,82.06,82.11,37900.0,77.7219,77.7219,77.3449,77.392,37900.0
2014-09-10 12:00:00,82.11,82.3,82.06,82.18,29100.0,77.392,77.5711,77.3449,77.458,29100.0
2014-09-10 12:30:00,82.22,82.27,82.13,82.17,24200.0,77.4957,77.5428,77.4109,77.4486,24200.0
2014-09-10 13:00:00,82.19,82.86,82.19,82.78,19300.0,77.4674,78.0989,77.4674,78.0235,19300.0
2014-09-10 13:30:00,82.79,82.79,82.65,82.7,6600.0,78.0329,78.0329,77.901,77.9481,6600.0
2014-09-10 14:00:00,82.68,82.75,82.57,82.72,7500.0,77.9293,77.9952,77.8256,77.967,7500.0
2014-09-10 14:30:00,82.69,82.83,82.54,82.71,10300.0,77.9387,78.0706,77.7973,77.9575,10300.0
2014-09-10 15:00:00,82.71,82.97,82.71,82.81,16800.0,77.9575,78.2026,77.9575,78.0518,16800.0
2014-09-10 15:30:00,82.82,83.02,82.71,83.01,57700.0,78.0612,78.2497,77.9575,78.2403,57700.0
2014-09-11 09:30:00,82.53,83.11,82.36,83.01,31000.0,77.7879,78.3345,77.6276,78.2403,31000.0
2014-09-11 10:00:00,83.03,83.17,82.92,83.08,24600.0,78.2591,78.3911,78.1555,78.3063,24600.0
2014-09-11 10:30:00,83.02,83.13,82.84,83.13,19900.0,78.2497,78.3534,78.0801,78.3534,19900.0
2014-09-11 11:00:00,83.16,83.52,83.15,83.43,11200.0,78.3817,78.721,78.3722,78.6362,11200.0
2014-09-11 11:30:00,83.46,83.46,83.29,83.38,12100.0,78.6644,78.6644,78.5042,78.589,12100.0
2014-09-11 12:00:00,83.35,83.7,83.34,83.7,12700.0,78.5608,78.8906,78.5513,78.8906,12700.0
2014-09-11 12:30:00,83.69,83.7,83.41,83.49,10100.0,78.8812,78.8906,78.6173,78.6927,10100.0
2014-09-11 13:00:00,83.48,83.54,83.17,83.19,10900.0,78.6833,78.7398,78.3911,78.41,10900.0
2014-09-11 13:30:00,83.23,83.33,83.2,83.27,14100.0,78.4477,78.5419,78.4194,78.4854,14100.0
2014-09-11 14:00:00,83.27,83.58,83.26,83.57,18100.0,78.4854,78.7775,78.4759,78.7681,18100.0
2014-09-11 14:30:00,83.57,83.69,83.49,83.49,18200.0,78.7681,78.8812,78.6927,78.6927,18200.0
2014-09-11 15:00:00,83.49,83.62,83.44,83.62,24700.0,78.6927,78.8152,78.6456,78.8152,24700.0
2014-09-11 15:30:00,83.62,83.7,83.52,83.56,46200.0,78.8152,78.8906,78.721,78.7587,46200.0
2014-09-12 09:30:00,83.5,83.65,82.82,82.82,11100.0,78.7021,78.8435,78.0612,78.0612,11100.0
2014-09-12 10:00:00,82.85,82.96,82.55,82.77,21400.0,78.0895,78.1932,77.8067,78.0141,21400.0
2014-09-12 10:30:00,82.76,82.87,82.61,82.7,7600.0,78.0047,78.1083,77.8633,77.9481,7600.0
2014-09-12 11:00:00,82.76,82.81,82.47,82.64,7700.0,78.0047,78.0518,77.7313,77.8916,7700.0
2014-09-12 11:30:00,82.63,82.82,82.5,82.59,15800.0,77.8821,78.0612,77.7596,77.8444,15800.0
2014-09-12 12:00:00,82.59,82.65,82.4,82.44,14000.0,77.8444,77.901,77.6653,77.703,14000.0
2014-09-12 12:30:00,82.45,82.46,82.3,82.42,20000.0,77.7125,77.7219,77.5711,77.6842,20000.0
2014-09-12 13:00:00,82.37,82.54,82.21,82.34,7800.0,77.6371,77.7973,77.4863,77.6088,7800.0
2014-09-12 13:30:00,82.35,82.39,82.24,82.34,6600.0,77.6182,77.6559,77.5145,77.6088,6600.0
2014-09-12 14:00:00,82.33,82.49,82.26,82.36,9700.0,77.5994,77.7502,77.5334,77.6276,9700.0
2014-09-12 14:30:00,82.37,82.5,82.32,82.35,19000.0,77.6371,77.7596,77.5899,77.6182,19000.0
2014-09-12 15:00:00,82.33,82.65,82.3,82.53,20100.0,77.5994,77.901,77.5711,77.7879,20100.0
2014-09-12 15:30:00,82.54,82.58,82.34,82.42,47700.0,77.7973,77.835,77.6088,77.6842,47700.0
2014-09-15 09:30:00,82.62,82.63,81.79,82.0,40100.0,77.8727,77.8821,77.0904,77.2883,40100.0
2014-09-15 10:00:00,82.02,82.22,81.87,82.17,30900.0,77.3072,77.4957,77.1658,77.4486,30900.0
2014-09-15 10:30:00,82.19,82.25,81.91,82.08,29300.0,77.4674,77.524,77.2035,77.3637,29300.0
2014-09-15 11:00:00,82.08,82.2,81.85,81.93,20700.0,77.3637,77.4768,77.1469,77.2223,20700.0
2014-09-15 11:30:00,81.91,82.08,81.89,81.89,24900.0,77.2035,77.3637,77.1846,77.1846,24900.0
2014-09-15 12:00:00,81.88,81.99,81.78,81.94,18400.0,77.1752,77.2789,77.081,77.2318,18400.0
2014-09-15 12:30:00,81.94,82.22,81.9,82.18,12500.0,77.2318,77.4957,77.1941,77.458,12500.0
2014-09-15 13:00:00,82.23,82.4,82.22,82.25,14900.0,77.5051,77.6653,77.4957,77.524,14900.0
2014-09-15 13:30:00,82.27,82.33,82.12,82.15,15900.0,77.5428,77.5994,77.4014,77.4297,15900.0
2014-09-15 14:00:00,82.19,82.43,82.06,82.43,17400.0,77.4674,77.6936,77.3449,77.6936,17400.0
2014-09-15 14:30:00,82.43,82.45,82.28,82.38,13000.0,77.6936,77.7125,77.5522,77.6465,13000.0
2014-09-15 15:00:00,82.38,82.52,82.37,82.51,20400.0,77.6465,77.7784,77.6371,77.769,20400.0
2014-09-15 15:30:00,82.52,82.55,82.37,82.51,47700.0,77.7784,77.8067,77.6371,77.769,47700.0
2014-09-16 09:30:00,82.37,83.4,81.89,83.02,33400.0,77.6371,78.6079,77.1846,78.2497,33400.0
2014-09-16 10:00:00,83.11,83.44,82.86,82.9,46300.0,78.3345,78.6456,78.0989,78.1366,46300.0
2014-09-16 10:30:00,82.85,82.95,82.37,82.37,22700.0,78.0895,78.1837,77.6371,77.6371,22700.0
2014-09-16 11:00:00,82.35,82.87,82.3,82.87,20500.0,77.6182,78.1083,77.5711,78.1083,20500.0
2014-09-16 11:30:00,82.9,83.14,82.78,82.97,14500.0,78.1366,78.3628,78.0235,78.2026,14500.0
2014-09-16 12:00:00,82.93,83.35,82.81,83.24,14300.0,78.1649,78.5608,78.0518,78.4571,14300.0
2014-09-16 12:30:00,83.24,83.44,83.23,83.33,22400.0,78.4571,78.6456,78.4477,78.5419,22400.0
2014-09-16 13:00:00,83.33,83.41,83.19,83.32,18200.0,78.5419,78.6173,78.41,78.5325,18200.0
2014-09-16 13:30:00,83.37,83.69,83.36,83.69,11900.0,78.5796,78.8812,78.5702,78.8812,11900.0
2014-09-16 14:00:00,83.68,83.8,83.54,83.76,20800.0,78.8718,78.9849,78.7398,78.9472,20800.0
2014-09-16 14:30:00,83.76,83.81,83.6,83.66,24300.0,78.9472,78.9943,78.7964,78.8529,24300.0
2014-09-16 15:00:00,83.64,83.9,83.62,83.71,21600.0,78.8341,79.0792,78.8152,78.9001,21600.0
2014-09-16 15:30:00,83.68,83.82,83.68,83.74,86100.0,78.8718,79.0038,78.8718,78.9283,86100.0
2014-09-17 09:30:00,83.82,84.06,83.63,83.99,29600.0,79.0038,79.23,78.8247,79.164,29600.0
2014-09-17 10:00:00,83.99,84.14,83.82,83.92,23300.0,79.164,79.3054,79.0038,79.098,23300.0
2014-09-17 10:30:00,83.86,84.01,83.56,83.61,39600.0,79.0415,79.1828,78.7587,78.8058,39600.0
2014-09-17 11:00:00,83.61,83.66,83.5,83.53,9300.0,78.8058,78.8529,78.7021,78.7304,9300.0
2014-09-17 11:30:00,83.52,83.55,83.32,83.46,16600.0,78.721,78.7493,78.5325,78.6644,16600.0
2014-09-17 12:00:00,83.45,83.5,83.18,83.26,9300.0,78.655,78.7021,78.4005,78.4759,9300.0
2014-09-17 12:30:00,83.23,83.33,83.19,83.25,5300.0,78.4477,78.5419,78.41,78.4665,5300.0
2014-09-17 13:00:00,83.21,83.26,82.97,82.98,21600.0,78.4288,78.4759,78.2026,78.212,21600.0
2014-09-17 13:30:00,82.96,83.4,82.93,83.32,20500.0,78.1932,78.6079,78.1649,78.5325,20500.0
2014-09-17 14:00:00,83.37,83.83,82.96,83.83,29700.0,78.5796,79.0132,78.1932,79.0132,29700.0
2014-09-17 14:30:00,83.81,83.81,83.28,83.54,22000.0,78.9943,78.9943,78.4948,78.7398,22000.0
2014-09-17 15:00:00,83.59,83.81,83.43,83.58,23100.0,78.787,78.9943,78.6362,78.7775,23100.0
2014-09-17 15:30:00,83.57,83.57,82.99,83.08,69300.0,78.7681,78.7681,78.2214,78.3063,69300.0
2014-09-18 09:30:00,83.57,83.57,83.19,83.4,29000.0,78.7681,78.7681,78.41,78.6079,29000.0
2014-09-18 10:00:00,83.42,83.56,83.27,83.3,19900.0,78.6267,78.7587,78.4854,78.5136,19900.0
2014-09-18 10:30:00,83.29,83.38,83.18,83.23,21800.0,78.5042,78.589,78.4005,78.4477,21800.0
2014-09-18 11:00:00,83.22,83.59,83.21,83.56,28000.0,78.4382,78.787,78.4288,78.7587,28000.0
2014-09-18 11:30:00,83.58,83.62,83.4,83.42,22600.0,78.7775,78.8152,78.6079,78.6267,22600.0
2014-09-18 12:00:00,83.47,83.53,83.38,83.5,11600.0,78.6739,78.7304,78.589,78.7021,11600.0
2014-09-18 12:30:00,83.54,83.66,83.49,83.5,20900.0,78.7398,78.8529,78.6927,78.7021,20900.0
2014-09-18 13:00:00,83.48,83.67,83.44,83.64,17000.0,78.6833,78.8624,78.6456,78.8341,17000.0
2014-09-18 13:30:00,83.65,83.65,83.43,83.46,18000.0,78.8435,78.8435,78.6362,78.6644,18000.0
2014-09-18 14:00:00,83.5,83.58,83.5,83.52,12200.0,78.7021,78.7775,78.7021,78.721,12200.0
2014-09-18 14:30:00,83.58,83.72,83.55,83.64,16400.0,78.7775,78.9095,78.7493,78.8341,16400.0
2014-09-18 15:00:00,83.65,83.81,83.62,83.74,42000.0,78.8435,78.9943,78.8152,78.9283,42000.0
2014-09-18 15:30:00,83.74,83.9,83.67,83.69,50300.0,78.9283,79.0792,78.8624,78.8812,50300.0
2014-09-19 09:30:00,84.05,84.66,83.95,84.57,102900.0,79.2205,79.7955,79.1263,79.7107,102900.0
2014-09-19 10:00:00,84.56,84.63,84.12,84.31,32300.0,79.7012,79.7672,79.2865,79.4656,32300.0
2014-09-19 10:30:00,84.3,84.37,84.04,84.12,31000.0,79.4562,79.5221,79.2111,79.2865,31000.0
2014-09-19 11:00:00,84.14,84.14,83.9,83.94,11500.0,79.3054,79.3054,79.0792,79.1169,11500.0
2014-09-19 11:30:00,83.93,83.93,83.41,83.46,14800.0,79.1074,79.1074,78.6173,78.6644,14800.0
2014-09-19 12:00:00,83.5,83.5,83.3,83.44,12100.0,78.7021,78.7021,78.5136,78.6456,12100.0
2014-09-19 12:30:00,83.42,83.57,83.24,83.34,10400.0,78.6267,78.7681,78.4571,78.5513,10400.0
2014-09-19 13:00:00,83.3,83.3,83.06,83.1,19200.0,78.5136,78.5136,78.2874,78.3251,19200.0
2014-09-19 13:30:00,83.12,83.33,83.11,83.2,9100.0,78.344,78.5419,78.3345,78.4194,9100.0
2014-09-19 14:00:00,83.24,83.56,83.24,83.49,7200.0,78.4571,78.7587,78.4571,78.6927,7200.0
2014-09-19 14:30:00,83.49,83.74,83.43,83.74,15900.0,78.6927,78.9283,78.6362,78.9283,15900.0
2014-09-19 15:00:00,83.75,83.76,83.6,83.72,33000.0,78.9378,78.9472,78.7964,78.9095,33000.0
2014-09-19 15:30:00,83.7,83.88,83.69,83.74,60700.0,78.8906,79.0603,78.8812,78.9283,60700.0
2014-09-22 09:30:00,83.72,83.93,82.56,82.88,45100.0,78.9095,79.1074,77.8161,78.1178,45100.0
2014-09-22 10:00:00,82.85,83.17,82.56,82.73,36800.0,78.0895,78.3911,77.8161,77.9764,36800.0
2014-09-22 10:30:00,82.66,82.77,82.24,82.33,12700.0,77.9104,78.0141,77.5145,77.5994,12700.0
2014-09-22 11:00:00,82.26,82.55,82.21,82.54,16700.0,77.5334,77.8067,77.4863,77.7973,16700.0
2014-09-22 11:30:00,82.48,82.51,81.94,81.94,8700.0,77.7407,77.769,77.2318,77.2318,8700.0
2014-09-22 12:00:00,81.95,82.18,81.85,82.18,7300.0,77.2412,77.458,77.1469,77.458,7300.0
2014-09-22 12:30:00,82.16,82.34,82.12,82.19,6000.0,77.4391,77.6088,77.4014,77.4674,6000.0
2014-09-22 13:00:00,82.18,82.36,82.16,82.35,13700.0,77.458,77.6276,77.4391,77.6182,13700.0
2014-09-22 13:30:00,82.35,82.38,82.21,82.28,5200.0,77.6182,77.6465,77.4863,77.5522,5200.0
2014-09-22 14:00:00,82.23,82.37,82.17,82.28,19200.0,77.5051,77.6371,77.4486,77.5522,19200.0
2014-09-22 14:30:00,82.28,82.43,82.26,82.43,8400.0,77.5522,77.6936,77.5334,77.6936,8400.0
2014-09-22 15:00:00,82.4,82.56,82.4,82.44,15900.0,77.6653,77.8161,77.6653,77.703,15900.0
2014-09-22 15:30:00,82.49,82.58,82.33,82.4,43800.0,77.7502,77.835,77.5994,77.6653,43800.0
2014-09-23 09:30:00,81.81,81.85,80.9,81.85,53700.0,77.1092,77.1469,76.2515,77.1469,53700.0
2014-09-23 10:00:00,81.99,81.99,81.53,81.81,20400.0,77.2789,77.2789,76.8453,77.1092,20400.0
2014-09-23 10:30:00,81.74,81.82,81.46,81.46,19500.0,77.0433,77.1187,76.7794,76.7794,19500.0
2014-09-23 11:00:00,81.49,81.61,81.38,81.42,23200.0,76.8076,76.9207,76.704,76.7417,23200.0
2014-09-23 11:30:00,81.43,81.58,81.38,81.44,19300.0,76.7511,76.8925,76.704,76.7605,19300.0
2014-09-23 12:00:00,81.44,81.51,81.21,81.21,22400.0,76.7605,76.8265,76.5437,76.5437,22400.0
2014-09-23 12:30:00,81.25,81.37,81.13,81.17,20900.0,76.5814,76.6945,76.4683,76.506,20900.0
2014-09-23 13:00:00,81.16,81.19,81.05,81.08,32100.0,76.4966,76.5249,76.3929,76.4212,32100.0
2014-09-23 13:30:00,81.11,81.25,81.05,81.07,25700.0,76.4495,76.5814,76.3929,76.4118,25700.0
2014-09-23 14:00:00,81.08,81.21,80.95,81.08,27000.0,76.4212,76.5437,76.2987,76.4212,27000.0
2014-09-23 14:30:00,81.06,81.15,80.94,81.03,21100.0,76.4023,76.4872,76.2892,76.3741,21100.0
2014-09-23 15:00:00,81.0,81.35,80.97,81.35,33500.0,76.3458,76.6757,76.3175,76.6757,33500.0
2014-09-23 15:30:00,81.35,81.51,81.07,81.07,48500.0,76.6757,76.8265,76.4118,76.4118,48500.0
2014-09-24 09:30:00,81.08,81.37,80.7,80.95,40700.0,76.4212,76.6945,76.063,76.2987,40700.0
2014-09-24 10:00:00,80.98,81.05,80.57,80.65,27800.0,76.3269,76.3929,75.9405,76.0159,27800.0
2014-09-24 10:30:00,80.7,80.83,80.63,80.7,34700.0,76.063,76.1856,75.997,76.063,34700.0
2014-09-24 11:00:00,80.75,80.98,80.7,80.91,40500.0,76.1102,76.3269,76.063,76.261,40500.0
2014-09-24 11:30:00,80.92,81.26,80.88,81.13,43300.0,76.2704,76.5908,76.2327,76.4683,43300.0
2014-09-24 12:00:00,81.18,81.36,81.18,81.32,16300.0,76.5154,76.6851,76.5154,76.6474,16300.0
2014-09-24 12:30:00,81.3,81.3,81.02,81.25,21100.0,76.6285,76.6285,76.3646,76.5814,21100.0
2014-09-24 13:00:00,81.35,81.37,81.16,81.34,6800.0,76.6757,76.6945,76.4966,76.6663,6800.0
2014-09-24 13:30:00,81.38,81.6,81.38,81.46,11200.0,76.704,76.9113,76.704,76.7794,11200.0
2014-09-24 14:00:00,81.48,81.95,81.48,81.93,27500.0,76.7982,77.2412,76.7982,77.2223,27500.0
2014-09-24 14:30:00,81.96,81.96,81.74,81.89,13100.0,77.2506,77.2506,77.0433,77.1846,13100.0
2014-09-24 15:00:00,81.9,82.29,81.86,82.18,38300.0,77.1941,77.5617,77.1564,77.458,38300.0
2014-09-24 15:30:00,82.19,82.23,81.95,82.04,51500.0,77.4674,77.5051,77.2412,77.326,51500.0
2014-09-25 09:30:00,81.86,81.86,81.08,81.27,30900.0,77.1564,77.1564,76.4212,76.6003,30900.0
2014-09-25 10:00:00,81.27,81.3,80.42,80.58,35800.0,76.6003,76.6285,75.7991,75.9499,35800.0
2014-09-25 10:30:00,80.56,80.56,79.94,80.44,26800.0,75.9311,75.9311,75.3467,75.818,26800.0
2014-09-25 11:00:00,80.35,80.44,80.16,80.39,22500.0,75.7331,75.818,75.5541,75.7708,22500.0
2014-09-25 11:30:00,80.37,80.5,80.3,80.34,29500.0,75.752,75.8745,75.686,75.7237,29500.0
2014-09-25 12:00:00,80.36,80.42,80.14,80.22,20700.0,75.7426,75.7991,75.5352,75.6106,20700.0
2014-09-25 12:30:00,80.19,80.44,80.19,80.44,10800.0,75.5823,75.818,75.5823,75.818,10800.0
2014-09-25 13:00:00,80.44,80.54,80.35,80.54,13400.0,75.818,75.9122,75.7331,75.9122,13400.0
2014-09-25 13:30:00,80.54,80.54,80.23,80.27,10200.0,75.9122,75.9122,75.62,75.6577,10200.0
2014-09-25 14:00:00,80.23,80.42,80.18,80.36,13500.0,75.62,75.7991,75.5729,75.7426,13500.0
2014-09-25 14:30:00,80.37,80.44,80.3,80.39,20100.0,75.752,75.818,75.686,75.7708,20100.0
2014-09-25 15:00:00,80.4,80.4,80.17,80.24,24300.0,75.7803,75.7803,75.5635,75.6295,24300.0
2014-09-25 15:30:00,80.22,80.24,79.97,79.97,89400.0,75.6106,75.6295,75.375,75.375,89400.0
2014-09-26 09:30:00,80.13,80.18,79.74,80.12,16800.0,75.5258,75.5729,75.1582,75.5164,16800.0
2014-09-26 10:00:00,80.16,80.55,80.01,80.37,31000.0,75.5541,75.9216,75.4127,75.752,31000.0
2014-09-26 10:30:00,80.37,80.76,80.29,80.74,65800.0,75.752,76.1196,75.6766,76.1007,65800.0
2014-09-26 11:00:00,80.77,80.9,80.7,80.82,17700.0,76.129,76.2515,76.063,76.1761,17700.0
2014-09-26 11:30:00,80.83,80.92,80.73,80.79,17100.0,76.1856,76.2704,76.0913,76.1479,17100.0
2014-09-26 12:00:00,80.8,80.93,80.71,80.85,12300.0,76.1573,76.2798,76.0724,76.2044,12300.0
2014-09-26 12:30:00,80.85,80.9,80.73,80.84,11600.0,76.2044,76.2515,76.0913,76.195,11600.0
2014-09-26 13:00:00,80.89,81.0,80.85,81.0,6400.0,76.2421,76.3458,76.2044,76.3458,6400.0
2014-09-26 13:30:00,81.0,81.0,80.82,80.92,8800.0,76.3458,76.3458,76.1761,76.2704,8800.0
2014-09-26 14:00:00,80.91,81.32,80.89,81.15,18100.0,76.261,76.6474,76.2421,76.4872,18100.0
2014-09-26 14:30:00,81.16,81.42,81.15,81.28,18600.0,76.4966,76.7417,76.4872,76.6097,18600.0
2014-09-26 15:00:00,81.27,81.49,81.24,81.36,19100.0,76.6003,76.8076,76.572,76.6851,19100.0
2014-09-26 15:30:00,81.37,81.39,81.12,81.3,56600.0,76.6945,76.7134,76.4589,76.6285,56600.0
2014-09-29 09:30:00,80.45,80.59,80.0,80.42,24700.0,75.8274,75.9593,75.4032,75.7991,24700.0
2014-09-29 10:00:00,80.42,80.8,80.13,80.79,24200.0,75.7991,76.1573,75.5258,76.1479,24200.0
2014-09-29 10:30:00,80.81,80.81,80.54,80.66,16400.0,76.1667,76.1667,75.9122,76.0253,16400.0
2014-09-29 11:00:00,80.7,81.2,80.64,81.07,29800.0,76.063,76.5343,76.0065,76.4118,29800.0
2014-09-29 11:30:00,81.1,81.18,80.97,81.18,11900.0,76.44,76.5154,76.3175,76.5154,11900.0
2014-09-29 12:00:00,81.18,81.18,80.94,80.98,21900.0,76.5154,76.5154,76.2892,76.3269,21900.0
2014-09-29 12:30:00,81.0,81.12,80.91,81.0,27500.0,76.3458,76.4589,76.261,76.3458,27500.0
2014-09-29 13:00:00,81.0,81.2,80.94,81.18,16600.0,76.3458,76.5343,76.2892,76.5154,16600.0
2014-09-29 13:30:00,81.19,81.21,80.95,81.09,12100.0,76.5249,76.5437,76.2987,76.4306,12100.0
2014-09-29 14:00:00,81.08,81.2,81.03,81.11,17500.0,76.4212,76.5343,76.3741,76.4495,17500.0
2014-09-29 14:30:00,81.1,81.38,81.09,81.38,22200.0,76.44,76.704,76.4306,76.704,22200.0
2014-09-29 15:00:00,81.37,81.62,81.37,81.59,19700.0,76.6945,76.9302,76.6945,76.9019,19700.0
2014-09-29 15:30:00,81.6,81.66,81.47,81.56,48300.0,76.9113,76.9679,76.7888,76.8736,48300.0
2014-09-30 09:30:00,81.56,81.56,81.0,81.3,26100.0,76.8736,76.8736,76.3458,76.6285,26100.0
2014-09-30 10:00:00,81.28,81.77,81.04,81.68,47000.0,76.6097,77.0715,76.3835,76.9867,47000.0
2014-09-30 10:30:00,81.68,82.25,81.53,82.18,47400.0,76.9867,77.524,76.8453,77.458,47400.0
2014-09-30 11:00:00,82.15,82.17,81.87,82.04,31500.0,77.4297,77.4486,77.1658,77.326,31500.0
2014-09-30 11:30:00,82.07,82.08,81.8,81.9,16700.0,77.3543,77.3637,77.0998,77.1941,16700.0
2014-09-30 12:00:00,81.89,81.89,81.51,81.55,15400.0,77.1846,77.1846,76.8265,76.8642,15400.0
2014-09-30 12:30:00,81.5,81.63,81.38,81.43,19400.0,76.8171,76.9396,76.704,76.7511,19400.0
2014-09-30 13:00:00,81.46,81.53,81.14,81.14,13500.0,76.7794,76.8453,76.4777,76.4777,13500.0
2014-09-30 13:30:00,81.16,81.19,80.85,80.88,28600.0,76.4966,76.5249,76.2044,76.2327,28600.0
2014-09-30 14:00:00,80.88,81.13,80.81,81.13,25700.0,76.2327,76.4683,76.1667,76.4683,25700.0
2014-09-30 14:30:00,81.11,81.44,81.09,81.36,29500.0,76.4495,76.7605,76.4306,76.6851,29500.0
2014-09-30 15:00:00,81.33,81.5,81.13,81.33,37700.0,76.6568,76.8171,76.4683,76.6568,37700.0
2014-09-30 15:30:00,81.36,81.56,81.02,81.04,105900.0,76.6851,76.8736,76.3646,76.3835,105900.0
2014-10-01 09:30:00,80.97,81.25,78.49,78.86,148900.0,76.3175,76.5814,73.98,74.3287,148900.0
2014-10-01 10:00:00,78.87,79.35,78.4,79.12,140600.0,74.3382,74.7906,73.8952,74.5738,140600.0
2014-10-01 10:30:00,79.1,79.66,78.93,79.59,57000.0,74.555,75.0828,74.3947,75.0168,57000.0
2014-10-01 11:00:00,79.6,80.15,79.53,80.02,101000.0,75.0262,75.5446,74.9603,75.4221,101000.0
2014-10-01 11:30:00,80.0,80.15,79.67,79.86,51400.0,75.4032,75.5446,75.0922,75.2713,51400.0
2014-10-01 12:00:00,79.78,79.81,79.33,79.46,48800.0,75.1959,75.2242,74.7717,74.8943,48800.0
2014-10-01 12:30:00,79.5,79.52,78.86,79.02,74500.0,74.932,74.9508,74.3287,74.4796,74500.0
2014-10-01 13:00:00,78.99,79.02,78.64,78.7,58100.0,74.4513,74.4796,74.1214,74.1779,58100.0
2014-10-01 13:30:00,78.67,78.73,78.51,78.52,61800.0,74.1497,74.2062,73.9989,74.0083,61800.0
2014-10-01 14:00:00,78.56,78.81,78.46,78.65,57800.0,74.046,74.2816,73.9517,74.1308,57800.0
2014-10-01 14:30:00,78.7,78.76,78.5,78.5,52800.0,74.1779,74.2345,73.9894,73.9894,52800.0
2014-10-01 15:00:00,78.51,78.53,78.03,78.23,63200.0,73.9989,74.0177,73.5464,73.7349,63200.0
2014-10-01 15:30:00,78.26,78.58,78.23,78.35,145500.0,73.7632,74.0648,73.7349,73.8481,145500.0
2014-10-02 09:30:00,78.28,79.0,78.03,78.31,36600.0,73.7821,74.4607,73.5464,73.8104,36600.0
2014-10-02 10:00:00,78.32,78.44,77.57,77.74,54500.0,73.8198,73.9329,73.1129,73.2731,54500.0
2014-10-02 10:30:00,77.68,78.0,77.36,77.36,58500.0,73.2166,73.5182,72.9149,72.9149,58500.0
2014-10-02 11:00:00,77.35,77.52,77.2,77.24,32100.0,72.9055,73.0657,72.7641,72.8018,32100.0
2014-10-02 11:30:00,77.28,77.3,76.72,76.99,51400.0,72.8395,72.8584,72.3117,72.5662,51400.0
2014-10-02 12:00:00,77.01,77.29,76.93,77.17,16400.0,72.585,72.849,72.5096,72.7359,16400.0
2014-10-02 12:30:00,77.14,77.53,77.01,77.53,21700.0,72.7076,73.0752,72.585,73.0752,21700.0
2014-10-02 13:00:00,77.5,77.82,77.38,77.69,19100.0,73.0469,73.3485,72.9338,73.226,19100.0
2014-10-02 13:30:00,77.77,77.8,77.6,77.61,21900.0,73.3014,73.3297,73.1411,73.1506,21900.0
2014-10-02 14:00:00,77.62,77.9,77.59,77.81,28200.0,73.16,73.4239,73.1317,73.3391,28200.0
2014-10-02 14:30:00,77.9,78.09,77.68,78.02,25600.0,73.4239,73.603,73.2166,73.537,25600.0
2014-10-02 15:00:00,78.02,78.08,77.7,77.84,35900.0,73.537,73.5936,73.2354,73.3674,35900.0
2014-10-02 15:30:00,77.82,77.92,77.69,77.9,89200.0,73.3485,73.4428,73.226,73.4239,89200.0
2014-10-03 09:30:00,78.63,78.87,78.17,78.84,22900.0,74.112,74.3382,73.6784,74.3099,22900.0
2014-10-03 10:00:00,78.9,79.2,78.55,78.7,45400.0,74.3665,74.6492,74.0366,74.1779,45400.0
2014-10-03 10:30:00,78.67,78.7,78.43,78.68,15500.0,74.1497,74.1779,73.9235,74.1591,15500.0
2014-10-03 11:00:00,78.7,79.13,78.69,78.9,41600.0,74.1779,74.5832,74.1685,74.3665,41600.0
2014-10-03 11:30:00,78.96,79.15,78.75,79.15,38200.0,74.423,74.6021,74.2251,74.6021,38200.0
2014-10-03 12:00:00,79.09,79.3,78.97,79.25,19000.0,74.5455,74.7435,74.4324,74.6963,19000.0
2014-10-03 12:30:00,79.25,79.47,79.16,79.26,43300.0,74.6963,74.9037,74.6115,74.7058,43300.0
2014-10-03 13:00:00,79.23,79.26,78.93,79.0,22900.0,74.6775,74.7058,74.3947,74.4607,22900.0
2014-10-03 13:30:00,78.99,79.04,78.85,78.86,42300.0,74.4513,74.4984,74.3193,74.3287,42300.0
2014-10-03 14:00:00,78.86,79.1,78.83,79.0,30600.0,74.3287,74.555,74.3005,74.4607,30600.0
2014-10-03 14:30:00,78.95,79.17,78.95,79.11,13900.0,74.4136,74.6209,74.4136,74.5644,13900.0
2014-10-03 15:00:00,79.09,79.17,78.99,79.04,18000.0,74.5455,74.6209,74.4513,74.4984,18000.0
2014-10-03 15:30:00,79.03,79.07,78.89,78.89,32200.0,74.489,74.5267,74.357,74.357,32200.0
2014-10-06 09:30:00,79.4,79.7,78.73,78.74,49500.0,74.8377,75.1205,74.2062,74.2156,49500.0
2014-10-06 10:00:00,78.7,78.75,78.24,78.74,37800.0,74.1779,74.2251,73.7444,74.2156,37800.0
2014-10-06 10:30:00,78.74,78.99,78.29,78.44,37300.0,74.2156,74.4513,73.7915,73.9329,37300.0
2014-10-06 11:00:00,78.42,78.62,78.36,78.47,14700.0,73.914,74.1025,73.8575,73.9612,14700.0
2014-10-06 11:30:00,78.6,78.6,77.91,78.22,33100.0,74.0837,74.0837,73.4333,73.7255,33100.0
2014-10-06 12:00:00,78.22,78.41,78.13,78.2,11300.0,73.7255,73.9046,73.6407,73.7067,11300.0
2014-10-06 12:30:00,78.17,78.29,77.87,78.11,33800.0,73.6784,73.7915,73.3956,73.6218,33800.0
2014-10-06 13:00:00,78.06,78.46,78.06,78.37,15400.0,73.5747,73.9517,73.5747,73.8669,15400.0
2014-10-06 13:30:00,78.36,78.42,78.27,78.3,16000.0,73.8575,73.914,73.7727,73.8009,16000.0
2014-10-06 14:00:00,78.31,78.65,78.18,78.6,28100.0,73.8104,74.1308,73.6878,74.0837,28100.0
2014-10-06 14:30:00,78.61,78.63,78.32,78.43,35500.0,74.0931,74.112,73.8198,73.9235,35500.0
2014-10-06 15:00:00,78.4,78.44,78.18,78.43,29400.0,73.8952,73.9329,73.6878,73.9235,29400.0
2014-10-06 15:30:00,78.4,78.44,78.07,78.17,128600.0,73.8952,73.9329,73.5841,73.6784,128600.0
2014-10-07 09:30:00,77.36,77.9,77.0,77.9,83700.0,72.9149,73.4239,72.5756,73.4239,83700.0
2014-10-07 10:00:00,77.85,78.16,77.79,77.98,113100.0,73.3768,73.669,73.3202,73.4993,113100.0
2014-10-07 10:30:00,78.0,78.38,77.97,78.04,117500.0,73.5182,73.8763,73.4899,73.5559,117500.0
2014-10-07 11:00:00,77.95,78.14,77.88,78.0,32200.0,73.471,73.6501,73.4051,73.5182,32200.0
2014-10-07 11:30:00,78.02,78.22,77.91,78.13,16400.0,73.537,73.7255,73.4333,73.6407,16400.0
2014-10-07 12:00:00,78.1,78.22,78.03,78.17,21900.0,73.6124,73.7255,73.5464,73.6784,21900.0
2014-10-07 12:30:00,78.14,78.19,77.81,77.96,33500.0,73.6501,73.6972,73.3391,73.4805,33500.0
2014-10-07 13:00:00,77.92,78.02,77.78,77.95,22400.0,73.4428,73.537,73.3108,73.471,22400.0
2014-10-07 13:30:00,77.94,77.95,77.72,77.73,54300.0,73.4616,73.471,73.2543,73.2637,54300.0
2014-10-07 14:00:00,77.69,77.75,77.44,77.44,38100.0,73.226,73.2825,72.9903,72.9903,38100.0
2014-10-07 14:30:00,77.48,77.5,77.2,77.2,20400.0,73.028,73.0469,72.7641,72.7641,20400.0
2014-10-07 15:00:00,77.19,77.21,76.69,76.75,44100.0,72.7547,72.7736,72.2834,72.34,44100.0
2014-10-07 15:30:00,76.73,76.81,76.18,76.28,97600.0,72.3211,72.3965,71.8027,71.897,97600.0
2014-10-08 09:30:00,76.18,76.29,75.37,75.53,93400.0,71.8027,71.9064,71.0393,71.1901,93400.0
2014-10-08 10:00:00,75.45,75.88,75.4,75.5,55100.0,71.1147,71.52,71.0676,71.1618,55100.0
2014-10-08 10:30:00,75.5,75.55,74.36,74.45,69100.0,71.1618,71.2089,70.0873,70.1721,69100.0
2014-10-08 11:00:00,74.45,75.11,74.27,75.11,61700.0,70.1721,70.7942,70.0025,70.7942,61700.0
2014-10-08 11:30:00,75.05,75.19,74.93,75.07,84600.0,70.7377,70.8696,70.6246,70.7565,84600.0
2014-10-08 12:00:00,75.03,75.43,75.02,75.11,52400.0,70.7188,71.0958,70.7094,70.7942,52400.0
2014-10-08 12:30:00,75.11,75.15,74.6,74.62,76000.0,70.7942,70.8319,70.3135,70.3324,76000.0
2014-10-08 13:00:00,74.62,75.16,74.61,75.08,40800.0,70.3324,70.8413,70.323,70.7659,40800.0
2014-10-08 13:30:00,75.09,75.75,75.08,75.75,20900.0,70.7754,71.3974,70.7659,71.3974,20900.0
2014-10-08 14:00:00,75.75,76.7,75.75,76.6,42200.0,71.3974,72.2929,71.3974,72.1986,42200.0
2014-10-08 14:30:00,76.7,76.97,76.63,76.85,44800.0,72.2929,72.5473,72.2269,72.4342,44800.0
2014-10-08 15:00:00,76.81,77.41,76.81,77.35,39100.0,72.3965,72.9621,72.3965,72.9055,39100.0
2014-10-08 15:30:00,77.33,77.6,77.25,77.57,76300.0,72.8867,73.1411,72.8113,73.1129,76300.0
2014-10-09 09:30:00,77.6,77.87,76.21,76.45,73100.0,73.1411,73.3956,71.831,72.0572,73100.0
2014-10-09 10:00:00,76.41,77.1,76.38,76.95,25700.0,72.0195,72.6699,71.9912,72.5285,25700.0
2014-10-09 10:30:00,76.91,77.13,76.73,77.13,33800.0,72.4908,72.6982,72.3211,72.6982,33800.0
2014-10-09 11:00:00,77.06,77.38,76.88,76.88,45700.0,72.6322,72.9338,72.4625,72.4625,45700.0
2014-10-09 11:30:00,76.86,76.87,75.71,75.95,64300.0,72.4437,72.4531,71.3597,71.586,64300.0
2014-10-09 12:00:00,75.91,76.19,75.42,75.42,22000.0,71.5483,71.8122,71.0864,71.0864,22000.0
2014-10-09 12:30:00,75.51,75.8,75.4,75.76,12200.0,71.1712,71.4446,71.0676,71.4069,12200.0
2014-10-09 13:00:00,75.74,75.86,75.31,75.71,20400.0,71.388,71.5011,70.9827,71.3597,20400.0
2014-10-09 13:30:00,75.75,76.12,75.62,75.73,20800.0,71.3974,71.7462,71.2749,71.3786,20800.0
2014-10-09 14:00:00,75.68,75.69,75.26,75.3,35700.0,71.3315,71.3409,70.9356,70.9733,35700.0
2014-10-09 14:30:00,75.27,75.53,75.1,75.28,29300.0,70.945,71.1901,70.7848,70.9545,29300.0
2014-10-09 15:00:00,75.28,75.45,75.06,75.36,29700.0,70.9545,71.1147,70.7471,71.0299,29700.0
2014-10-09 15:30:00,75.39,75.68,75.39,75.45,125500.0,71.0581,71.3315,71.0581,71.1147,125500.0
2014-10-10 09:30:00,75.15,75.58,74.69,75.2,219100.0,70.8319,71.2372,70.3984,70.8791,219100.0
2014-10-10 10:00:00,75.19,75.25,74.01,74.01,85000.0,70.8696,70.9262,69.7574,69.7574,85000.0
2014-10-10 10:30:00,74.05,74.72,73.67,74.6,51000.0,69.7951,70.4266,69.437,70.3135,51000.0
2014-10-10 11:00:00,74.63,75.0,74.16,74.47,33100.0,70.3418,70.6905,69.8988,70.191,33100.0
2014-10-10 11:30:00,74.49,74.96,74.49,74.79,21900.0,70.2098,70.6528,70.2098,70.4926,21900.0
2014-10-10 12:00:00,74.85,75.45,74.85,75.06,46300.0,70.5492,71.1147,70.5492,70.7471,46300.0
2014-10-10 12:30:00,75.09,75.36,74.87,74.98,51900.0,70.7754,71.0299,70.568,70.6717,51900.0
2014-10-10 13:00:00,74.93,75.03,74.62,74.76,26400.0,70.6246,70.7188,70.3324,70.4643,26400.0
2014-10-10 13:30:00,74.74,75.06,74.5,74.76,31200.0,70.4455,70.7471,70.2193,70.4643,31200.0
2014-10-10 14:00:00,74.75,74.86,74.55,74.66,23800.0,70.4549,70.5586,70.2664,70.3701,23800.0
2014-10-10 14:30:00,74.67,74.76,74.53,74.59,29200.0,70.3795,70.4643,70.2475,70.3041,29200.0
2014-10-10 15:00:00,74.6,74.7,74.25,74.38,32400.0,70.3135,70.4078,69.9836,70.1062,32400.0
2014-10-10 15:30:00,74.4,74.44,73.77,73.85,103800.0,70.125,70.1627,69.5312,69.6066,103800.0
2014-10-13 09:30:00,74.27,75.11,72.25,73.02,140500.0,70.0025,70.7942,68.0986,68.8243,140500.0
2014-10-13 10:00:00,73.15,73.59,72.52,72.55,57700.0,68.9468,69.3616,68.353,68.3813,57700.0
2014-10-13 10:30:00,72.55,73.39,72.55,73.34,77200.0,68.3813,69.1731,68.3813,69.1259,77200.0
2014-10-13 11:00:00,73.19,73.69,72.81,73.16,49800.0,68.9845,69.4558,68.6264,68.9563,49800.0
2014-10-13 11:30:00,73.19,73.72,73.16,73.25,32300.0,68.9845,69.4841,68.9563,69.0411,32300.0
2014-10-13 12:00:00,73.28,73.54,72.98,73.54,23100.0,69.0694,69.3144,68.7866,69.3144,23100.0
2014-10-13 12:30:00,73.55,73.71,73.28,73.4,15300.0,69.3239,69.4747,69.0694,69.1825,15300.0
2014-10-13 13:00:00,73.45,73.52,73.07,73.52,21100.0,69.2296,69.2956,68.8714,69.2956,21100.0
2014-10-13 13:30:00,73.48,73.6,72.92,73.04,29400.0,69.2579,69.371,68.7301,68.8432,29400.0
2014-10-13 14:00:00,73.05,73.38,72.93,73.15,32400.0,68.8526,69.1636,68.7395,68.9468,32400.0
2014-10-13 14:30:00,73.19,73.19,72.87,72.88,17300.0,68.9845,68.9845,68.6829,68.6924,17300.0
2014-10-13 15:00:00,72.88,72.93,72.69,72.87,59900.0,68.6924,68.7395,68.5133,68.6829,59900.0
2014-10-13 15:30:00,72.84,72.84,72.06,72.15,231400.0,68.6547,68.6547,67.9195,68.0043,231400.0
2014-10-14 09:30:00,72.38,73.36,72.01,72.3,43500.0,68.2211,69.1448,67.8723,68.1457,43500.0
2014-10-14 10:00:00,72.25,72.97,72.16,72.67,69600.0,68.0986,68.7772,68.0137,68.4944,69600.0
2014-10-14 10:30:00,72.71,73.23,72.48,72.91,65100.0,68.5321,69.0222,68.3153,68.7206,65100.0
2014-10-14 11:00:00,72.97,73.38,72.79,73.26,46300.0,68.7772,69.1636,68.6075,69.0505,46300.0
2014-10-14 11:30:00,73.2,73.89,73.18,73.78,27100.0,68.994,69.6443,68.9751,69.5406,27100.0
2014-10-14 12:00:00,73.83,74.09,73.53,73.55,17100.0,69.5878,69.8328,69.305,69.3239,17100.0
2014-10-14 12:30:00,73.52,73.84,73.36,73.66,25900.0,69.2956,69.5972,69.1448,69.4275,25900.0
2014-10-14 13:00:00,73.62,73.71,73.08,73.2,19100.0,69.3898,69.4747,68.8809,68.994,19100.0
2014-10-14 13:30:00,73.17,73.37,72.87,73.28,31800.0,68.9657,69.1542,68.6829,69.0694,31800.0
2014-10-14 14:00:00,73.24,73.45,72.81,72.89,39600.0,69.0317,69.2296,68.6264,68.7018,39600.0
2014-10-14 14:30:00,72.88,73.18,72.71,72.79,51400.0,68.6924,68.9751,68.5321,68.6075,51400.0
2014-10-14 15:00:00,72.91,73.01,72.39,72.77,42700.0,68.7206,68.8149,68.2305,68.5887,42700.0
2014-10-14 15:30:00,72.74,73.11,72.56,72.78,64200.0,68.5604,68.9091,68.3907,68.5981,64200.0
2014-10-15 09:30:00,71.13,71.55,70.2,71.31,70400.0,67.0429,67.4388,66.1663,67.2126,70400.0
2014-10-15 10:00:00,71.31,71.79,71.21,71.65,81700.0,67.2126,67.665,67.1183,67.533,81700.0
2014-10-15 10:30:00,71.6,71.81,71.4,71.61,59300.0,67.4859,67.6838,67.2974,67.4953,59300.0
2014-10-15 11:00:00,71.51,72.08,71.23,71.28,44500.0,67.4011,67.9383,67.1372,67.1843,44500.0
2014-10-15 11:30:00,71.44,71.66,71.04,71.64,51000.0,67.3351,67.5425,66.9581,67.5236,51000.0
2014-10-15 12:00:00,71.58,71.74,71.26,71.37,21700.0,67.4671,67.6179,67.1654,67.2691,21700.0
2014-10-15 12:30:00,71.39,71.49,71.05,71.16,35100.0,67.288,67.3822,66.9675,67.0712,35100.0
2014-10-15 13:00:00,71.2,71.6,70.99,71.06,47100.0,67.1089,67.4859,66.911,66.9769,47100.0
2014-10-15 13:30:00,71.07,72.11,71.07,71.86,51800.0,66.9864,67.9666,66.9864,67.731,51800.0
2014-10-15 14:00:00,71.89,72.57,71.48,72.08,42600.0,67.7592,68.4002,67.3728,67.9383,42600.0
2014-10-15 14:30:00,72.0,72.6,71.92,72.49,22100.0,67.8629,68.4284,67.7875,68.3248,22100.0
2014-10-15 15:00:00,72.53,73.57,72.44,73.57,66600.0,68.3625,69.3427,68.2776,69.3427,66600.0
2014-10-15 15:30:00,73.66,74.18,73.44,73.73,152700.0,69.4275,69.9177,69.2202,69.4935,152700.0
2014-10-16 09:30:00,72.56,73.57,72.5,73.33,44800.0,68.3907,69.3427,68.3342,69.1165,44800.0
2014-10-16 10:00:00,73.35,74.26,72.63,73.46,54900.0,69.1354,69.9931,68.4567,69.239,54900.0
2014-10-16 10:30:00,73.41,74.02,73.33,73.75,128000.0,69.1919,69.7669,69.1165,69.5124,128000.0
2014-10-16 11:00:00,73.72,73.82,73.39,73.53,87100.0,69.4841,69.5783,69.1731,69.305,87100.0
2014-10-16 11:30:00,73.53,73.6,72.89,72.98,64100.0,69.305,69.371,68.7018,68.7866,64100.0
2014-10-16 12:00:00,73.01,73.2,72.7,72.89,434700.0,68.8149,68.994,68.5227,68.7018,434700.0
2014-10-16 12:30:00,73.0,73.2,72.9,73.07,140000.0,68.8055,68.994,68.7112,68.8714,140000.0
2014-10-16 13:00:00,73.09,73.17,72.94,73.09,112500.0,68.8903,68.9657,68.7489,68.8903,112500.0
2014-10-16 13:30:00,73.09,74.0,73.06,73.68,143200.0,68.8903,69.748,68.862,69.4464,143200.0
2014-10-16 14:00:00,73.67,73.67,73.0,73.18,956100.0,69.437,69.437,68.8055,68.9751,956100.0
2014-10-16 14:30:00,73.2,73.64,73.17,73.52,216800.0,68.994,69.4087,68.9657,69.2956,216800.0
2014-10-16 15:00:00,73.54,74.25,73.4,74.25,60200.0,69.3144,69.9836,69.1825,69.9836,60200.0
2014-10-16 15:30:00,74.28,74.81,74.03,74.68,150400.0,70.0119,70.5115,69.7763,70.3889,150400.0
2014-10-17 09:30:00,75.52,75.75,75.2,75.25,78000.0,71.1807,71.3974,70.8791,70.9262,78000.0
2014-10-17 10:00:00,75.32,75.55,75.14,75.53,61800.0,70.9922,71.2089,70.8225,71.1901,61800.0
2014-10-17 10:30:00,75.53,75.53,75.1,75.31,31400.0,71.1901,71.1901,70.7848,70.9827,31400.0
2014-10-17 11:00:00,75.26,75.66,75.26,75.48,46600.0,70.9356,71.3126,70.9356,71.143,46600.0
2014-10-17 11:30:00,75.41,75.67,75.41,75.54,27900.0,71.077,71.322,71.077,71.1995,27900.0
2014-10-17 12:00:00,75.6,75.67,75.36,75.55,21400.0,71.2561,71.322,71.0299,71.2089,21400.0
2014-10-17 12:30:00,75.55,75.63,75.4,75.45,20500.0,71.2089,71.2843,71.0676,71.1147,20500.0
2014-10-17 13:00:00,75.47,75.5,75.16,75.18,12400.0,71.1335,71.1618,70.8413,70.8602,12400.0
2014-10-17 13:30:00,75.17,75.35,75.05,75.24,16200.0,70.8508,71.0204,70.7377,70.9168,16200.0
2014-10-17 14:00:00,75.22,75.3,74.77,75.11,19800.0,70.8979,70.9733,70.4738,70.7942,19800.0
2014-10-17 14:30:00,75.12,75.2,74.75,74.84,36300.0,70.8036,70.8791,70.4549,70.5397,36300.0
2014-10-17 15:00:00,74.83,74.83,74.57,74.72,400100.0,70.5303,70.5303,70.2853,70.4266,400100.0
2014-10-17 15:30:00,74.69,74.75,74.58,74.66,212200.0,70.3984,70.4549,70.2947,70.3701,212200.0
2014-10-20 09:30:00,74.41,74.89,73.87,74.5,54100.0,70.1344,70.5869,69.6255,70.2193,54100.0
2014-10-20 10:00:00,74.54,74.58,73.98,74.42,27400.0,70.257,70.2947,69.7292,70.1439,27400.0
2014-10-20 10:30:00,74.44,74.67,74.18,74.43,23700.0,70.1627,70.3795,69.9177,70.1533,23700.0
2014-10-20 11:00:00,74.39,74.69,74.25,74.52,15500.0,70.1156,70.3984,69.9836,70.2381,15500.0
2014-10-20 11:30:00,74.55,74.73,74.36,74.67,16700.0,70.2664,70.4361,70.0873,70.3795,16700.0
2014-10-20 12:00:00,74.73,74.8,74.57,74.7,12800.0,70.4361,70.502,70.2853,70.4078,12800.0
2014-10-20 12:30:00,74.71,74.71,74.31,74.32,17700.0,70.4172,70.4172,70.0402,70.0496,17700.0
2014-10-20 13:00:00,74.35,74.81,74.33,74.73,13700.0,70.0779,70.5115,70.059,70.4361,13700.0
2014-10-20 13:30:00,74.74,74.83,74.63,74.66,15500.0,70.4455,70.5303,70.3418,70.3701,15500.0
2014-10-20 14:00:00,74.66,74.8,74.32,74.39,46500.0,70.3701,70.502,70.0496,70.1156,46500.0
2014-10-20 14:30:00,74.39,74.67,74.37,74.67,31000.0,70.1156,70.3795,70.0967,70.3795,31000.0
2014-10-20 15:00:00,74.67,74.81,74.3,74.36,37800.0,70.3795,70.5115,70.0308,70.0873,37800.0
2014-10-20 15:30:00,74.37,74.79,74.37,74.71,97900.0,70.0967,70.4926,70.0967,70.4172,97900.0
2014-10-21 09:30:00,75.02,76.74,75.02,76.65,29100.0,70.7094,72.3306,70.7094,72.2457,29100.0
2014-10-21 10:00:00,76.71,76.77,76.4,76.53,27200.0,72.3023,72.3588,72.0101,72.1326,27200.0
2014-10-21 10:30:00,76.59,77.01,76.55,76.85,16100.0,72.1892,72.585,72.1515,72.4342,16100.0
2014-10-21 11:00:00,76.92,77.13,76.75,77.09,24500.0,72.5002,72.6982,72.34,72.6605,24500.0
2014-10-21 11:30:00,77.06,77.2,76.83,76.95,21900.0,72.6322,72.7641,72.4154,72.5285,21900.0
2014-10-21 12:00:00,76.96,77.28,76.85,76.99,28000.0,72.5379,72.8395,72.4342,72.5662,28000.0
2014-10-21 12:30:00,77.03,77.03,76.8,76.91,13400.0,72.6039,72.6039,72.3871,72.4908,13400.0
2014-10-21 13:00:00,76.88,76.88,76.5,76.67,13900.0,72.4625,72.4625,72.1044,72.2646,13900.0
2014-10-21 13:30:00,76.71,77.16,76.65,77.16,18200.0,72.3023,72.7264,72.2457,72.7264,18200.0
2014-10-21 14:00:00,77.13,77.26,77.12,77.2,22600.0,72.6982,72.8207,72.6887,72.7641,22600.0
2014-10-21 14:30:00,77.18,77.37,77.14,77.2,44700.0,72.7453,72.9244,72.7076,72.7641,44700.0
2014-10-21 15:00:00,77.2,77.58,77.2,77.56,19500.0,72.7641,73.1223,72.7641,73.1034,19500.0
2014-10-21 15:30:00,77.56,77.56,77.24,77.49,138800.0,73.1034,73.1034,72.8018,73.0375,138800.0
2014-10-22 09:30:00,77.87,78.11,77.34,77.84,48600.0,73.3956,73.6218,72.8961,73.3674,48600.0
2014-10-22 10:00:00,77.83,78.29,77.65,78.1,78000.0,73.3579,73.7915,73.1883,73.6124,78000.0
2014-10-22 10:30:00,78.01,78.18,77.92,78.03,32000.0,73.5276,73.6878,73.4428,73.5464,32000.0
2014-10-22 11:00:00,78.03,78.09,77.89,77.89,45000.0,73.5464,73.603,73.4145,73.4145,45000.0
2014-10-22 11:30:00,77.92,78.03,77.81,77.96,27900.0,73.4428,73.5464,73.3391,73.4805,27900.0
2014-10-22 12:00:00,77.95,77.97,77.61,77.78,28000.0,73.471,73.4899,73.1506,73.3108,28000.0
2014-10-22 12:30:00,77.77,77.77,77.06,77.24,29900.0,73.3014,73.3014,72.6322,72.8018,29900.0
2014-10-22 13:00:00,77.29,77.54,77.03,77.06,8600.0,72.849,73.0846,72.6039,72.6322,8600.0
2014-10-22 13:30:00,77.08,77.33,76.98,77.05,12200.0,72.651,72.8867,72.5568,72.6228,12200.0
2014-10-22 14:00:00,77.09,77.1,76.8,76.9,12900.0,72.6605,72.6699,72.3871,72.4814,12900.0
2014-10-22 14:30:00,76.93,77.16,76.75,77.11,21500.0,72.5096,72.7264,72.34,72.6793,21500.0
2014-10-22 15:00:00,77.11,77.17,76.83,76.86,28200.0,72.6793,72.7359,72.4154,72.4437,28200.0
2014-10-22 15:30:00,76.86,76.86,76.46,76.51,69600.0,72.4437,72.4437,72.0667,72.1138,69600.0
2014-10-23 09:30:00,77.73,78.08,77.38,77.5,38600.0,73.2637,73.5936,72.9338,73.0469,38600.0
2014-10-23 10:00:00,77.48,77.83,77.37,77.62,136600.0,73.028,73.3579,72.9244,73.16,136600.0
2014-10-23 10:30:00,77.67,78.47,77.64,78.45,30600.0,73.2071,73.9612,73.1789,73.9423,30600.0
2014-10-23 11:00:00,78.46,78.68,78.39,78.42,14600.0,73.9517,74.1591,73.8858,73.914,14600.0
2014-10-23 11:30:00,78.4,78.56,78.25,78.51,15200.0,73.8952,74.046,73.7538,73.9989,15200.0
2014-10-23 12:00:00,78.47,78.64,78.42,78.56,20700.0,73.9612,74.1214,73.914,74.046,20700.0
2014-10-23 12:30:00,78.54,78.74,78.48,78.56,20100.0,74.0271,74.2156,73.9706,74.046,20100.0
2014-10-23 13:00:00,78.54,78.86,78.51,78.84,24300.0,74.0271,74.3287,73.9989,74.3099,24300.0
2014-10-23 13:30:00,78.82,79.43,78.8,79.38,44100.0,74.291,74.866,74.2722,74.8189,44100.0
2014-10-23 14:00:00,79.37,79.57,79.18,79.53,24800.0,74.8094,74.998,74.6304,74.9603,24800.0
2014-10-23 14:30:00,79.52,79.54,78.9,79.0,43300.0,74.9508,74.9697,74.3665,74.4607,43300.0
2014-10-23 15:00:00,78.96,79.05,78.56,79.02,37600.0,74.423,74.5078,74.046,74.4796,37600.0
2014-10-23 15:30:00,78.96,79.43,78.95,79.1,138300.0,74.423,74.866,74.4136,74.555,138300.0
2014-10-24 09:30:00,79.07,79.52,78.3,78.36,19300.0,74.5267,74.9508,73.8009,73.8575,19300.0
2014-10-24 10:00:00,78.35,78.98,78.06,78.73,31700.0,73.8481,74.4419,73.5747,74.2062,31700.0
2014-10-24 10:30:00,78.69,78.82,78.43,78.56,76300.0,74.1685,74.291,73.9235,74.046,76300.0
2014-10-24 11:00:00,78.63,78.85,78.44,78.81,11300.0,74.112,74.3193,73.9329,74.2816,11300.0
2014-10-24 11:30:00,78.75,79.22,78.74,78.97,14200.0,74.2251,74.6681,74.2156,74.4324,14200.0
2014-10-24 12:00:00,79.0,79.39,78.99,79.0,14800.0,74.4607,74.8283,74.4513,74.4607,14800.0
2014-10-24 12:30:00,79.02,79.13,78.79,78.9,10500.0,74.4796,74.5832,74.2628,74.3665,10500.0
2014-10-24 13:00:00,78.91,78.94,78.77,78.85,9300.0,74.3759,74.4042,74.2439,74.3193,9300.0
2014-10-24 13:30:00,78.82,79.06,78.8,79.06,6700.0,74.291,74.5173,74.2722,74.5173,6700.0
2014-10-24 14:00:00,79.04,79.1,78.91,79.06,12000.0,74.4984,74.555,74.3759,74.5173,12000.0
2014-10-24 14:30:00,79.07,79.23,79.01,79.07,11900.0,74.5267,74.6775,74.4701,74.5267,11900.0
2014-10-24 15:00:00,79.07,79.25,79.06,79.18,26400.0,74.5267,74.6963,74.5173,74.6304,26400.0
2014-10-24 15:30:00,79.17,79.43,79.13,79.3,48400.0,74.6209,74.866,74.5832,74.7435,48400.0
2014-10-27 09:30:00,78.79,79.11,78.0,78.1,26400.0,74.2628,74.5644,73.5182,73.6124,26400.0
2014-10-27 10:00:00,78.03,78.55,77.8,78.44,42700.0,73.5464,74.0366,73.3297,73.9329,42700.0
2014-10-27 10:30:00,78.47,78.89,78.25,78.67,20600.0,73.9612,74.357,73.7538,74.1497,20600.0
2014-10-27 11:00:00,78.68,78.97,78.56,78.83,32300.0,74.1591,74.4324,74.046,74.3005,32300.0
2014-10-27 11:30:00,78.83,79.04,78.53,78.53,16600.0,74.3005,74.4984,74.0177,74.0177,16600.0
2014-10-27 12:00:00,78.5,78.91,78.47,78.72,17800.0,73.9894,74.3759,73.9612,74.1968,17800.0
2014-10-27 12:30:00,78.71,78.93,78.58,78.74,15300.0,74.1874,74.3947,74.0648,74.2156,15300.0
2014-10-27 13:00:00,78.77,79.2,78.73,78.75,14300.0,74.2439,74.6492,74.2062,74.2251,14300.0
2014-10-27 13:30:00,78.77,78.84,78.61,78.76,19700.0,74.2439,74.3099,74.0931,74.2345,19700.0
2014-10-27 14:00:00,78.75,78.94,78.62,78.73,19000.0,74.2251,74.4042,74.1025,74.2062,19000.0
2014-10-27 14:30:00,78.7,78.72,78.36,78.41,22800.0,74.1779,74.1968,73.8575,73.9046,22800.0
2014-10-27 15:00:00,78.42,78.79,78.42,78.75,40700.0,73.914,74.2628,73.914,74.2251,40700.0
2014-10-27 15:30:00,78.72,79.22,78.68,79.16,104100.0,74.1968,74.6681,74.1591,74.6115,104100.0
2014-10-28 09:30:00,82.43,82.7,79.83,81.67,89000.0,77.6936,77.9481,75.243,76.9773,89000.0
2014-10-28 10:00:00,81.67,83.58,81.53,82.01,105600.0,76.9773,78.7775,76.8453,77.2978,105600.0
2014-10-28 10:30:00,82.0,82.37,81.67,81.82,40000.0,77.2883,77.6371,76.9773,77.1187,40000.0
2014-10-28 11:00:00,81.86,81.86,81.4,81.43,42900.0,77.1564,77.1564,76.7228,76.7511,42900.0
2014-10-28 11:30:00,81.48,81.56,81.08,81.11,40800.0,76.7982,76.8736,76.4212,76.4495,40800.0
2014-10-28 12:00:00,81.15,81.53,81.07,81.43,26000.0,76.4872,76.8453,76.4118,76.7511,26000.0
2014-10-28 12:30:00,81.37,81.53,81.17,81.24,28600.0,76.6945,76.8453,76.506,76.572,28600.0
2014-10-28 13:00:00,81.21,81.52,81.12,81.41,50200.0,76.5437,76.8359,76.4589,76.7322,50200.0
2014-10-28 13:30:00,81.38,81.69,81.36,81.59,37300.0,76.704,76.9961,76.6851,76.9019,37300.0
2014-10-28 14:00:00,81.58,81.81,81.48,81.57,27700.0,76.8925,77.1092,76.7982,76.883,27700.0
2014-10-28 14:30:00,81.52,81.8,81.52,81.75,30200.0,76.8359,77.0998,76.8359,77.0527,30200.0
2014-10-28 15:00:00,81.75,82.35,81.73,82.29,53100.0,77.0527,77.6182,77.0338,77.5617,53100.0
2014-10-28 15:30:00,82.3,82.56,82.2,82.53,117100.0,77.5711,77.8161,77.4768,77.7879,117100.0
2014-10-29 09:30:00,83.65,84.43,83.12,84.21,82000.0,78.8435,79.5787,78.344,79.3713,82000.0
2014-10-29 10:00:00,84.24,84.35,83.17,83.38,54600.0,79.3996,79.5033,78.3911,78.589,54600.0
2014-10-29 10:30:00,83.43,83.57,83.04,83.08,55600.0,78.6362,78.7681,78.2686,78.3063,55600.0
2014-10-29 11:00:00,83.11,83.89,83.1,83.86,81400.0,78.3345,79.0697,78.3251,79.0415,81400.0
2014-10-29 11:30:00,83.85,83.97,83.68,83.72,28500.0,79.032,79.1451,78.8718,78.9095,28500.0
2014-10-29 12:00:00,83.75,83.75,83.1,83.23,17500.0,78.9378,78.9378,78.3251,78.4477,17500.0
2014-10-29 12:30:00,83.2,83.25,83.02,83.09,18800.0,78.4194,78.4665,78.2497,78.3157,18800.0
2014-10-29 13:00:00,83.1,83.19,82.96,83.03,21900.0,78.3251,78.41,78.1932,78.2591,21900.0
2014-10-29 13:30:00,83.04,83.29,82.58,83.24,34000.0,78.2686,78.5042,77.835,78.4571,34000.0
2014-10-29 14:00:00,83.14,83.24,82.49,83.05,29400.0,78.3628,78.4571,77.7502,78.278,29400.0
2014-10-29 14:30:00,83.1,83.52,82.95,83.52,36200.0,78.3251,78.721,78.1837,78.721,36200.0
2014-10-29 15:00:00,83.45,83.5,82.94,83.31,39100.0,78.655,78.7021,78.1743,78.5231,39100.0
2014-10-29 15:30:00,83.3,83.67,83.29,83.63,100300.0,78.5136,78.8624,78.5042,78.8247,100300.0
2014-10-30 09:30:00,83.37,83.88,82.74,82.79,31100.0,78.5796,79.0603,77.9858,78.0329,31100.0
2014-10-30 10:00:00,82.77,83.23,82.63,83.06,39100.0,78.0141,78.4477,77.8821,78.2874,39100.0
2014-10-30 10:30:00,83.08,83.4,82.91,83.33,35900.0,78.3063,78.6079,78.146,78.5419,35900.0
2014-10-30 11:00:00,83.36,83.86,83.32,83.7,51100.0,78.5702,79.0415,78.5325,78.8906,51100.0
2014-10-30 11:30:00,83.71,84.07,83.61,84.02,37700.0,78.9001,79.2394,78.8058,79.1923,37700.0
2014-10-30 12:00:00,84.0,84.32,83.84,84.3,51600.0,79.1734,79.475,79.0226,79.4562,51600.0
2014-10-30 12:30:00,84.34,84.36,84.07,84.09,34600.0,79.4939,79.5127,79.2394,79.2582,34600.0
2014-10-30 13:00:00,84.09,84.48,84.02,84.3,30500.0,79.2582,79.6258,79.1923,79.4562,30500.0
2014-10-30 13:30:00,84.33,84.74,81.26,84.72,33900.0,79.4844,79.8709,76.5908,79.852,33900.0
2014-10-30 14:00:00,84.74,84.85,84.51,84.54,25600.0,79.8709,79.9746,79.6541,79.6824,25600.0
2014-10-30 14:30:00,84.53,84.58,83.76,83.79,29600.0,79.673,79.7201,78.9472,78.9755,29600.0
2014-10-30 15:00:00,83.81,83.98,83.72,83.75,33700.0,78.9943,79.1546,78.9095,78.9378,33700.0
2014-10-30 15:30:00,83.76,84.29,83.76,84.27,69800.0,78.9472,79.4467,78.9472,79.4279,69800.0
2014-10-31 09:30:00,85.91,85.97,84.7,84.88,46400.0,80.9737,81.0302,79.8332,80.0028,46400.0
2014-10-31 10:00:00,84.94,85.98,84.92,85.86,43000.0,80.0594,81.0396,80.0405,80.9265,43000.0
2014-10-31 10:30:00,85.9,86.1,85.72,86.0,101000.0,80.9642,81.1527,80.7946,81.0585,101000.0
2014-10-31 11:00:00,85.97,86.52,85.93,86.47,80800.0,81.0302,81.5486,80.9925,81.5015,80800.0
2014-10-31 11:30:00,86.47,86.49,85.98,86.08,39500.0,81.5015,81.5203,81.0396,81.1339,39500.0
2014-10-31 12:00:00,86.07,86.08,85.69,85.79,28600.0,81.1245,81.1339,80.7663,80.8606,28600.0
2014-10-31 12:30:00,85.81,85.92,85.78,85.87,22600.0,80.8794,80.9831,80.8511,80.936,22600.0
2014-10-31 13:00:00,85.87,86.11,85.79,85.93,43300.0,80.936,81.1622,80.8606,80.9925,43300.0
2014-10-31 13:30:00,85.93,86.0,85.73,85.88,34200.0,80.9925,81.0585,80.804,80.9454,34200.0
2014-10-31 14:00:00,85.9,86.01,85.82,85.9,22300.0,80.9642,81.0679,80.8888,80.9642,22300.0
2014-10-31 14:30:00,85.9,85.98,85.76,85.81,24600.0,80.9642,81.0396,80.8323,80.8794,24600.0
2014-10-31 15:00:00,85.81,86.01,85.66,85.94,47200.0,80.8794,81.0679,80.738,81.0019,47200.0
2014-10-31 15:30:00,85.93,86.39,85.9,86.28,155100.0,80.9925,81.4261,80.9642,81.3224,155100.0
2014-11-03 09:30:00,86.4,86.98,85.92,86.45,71200.0,81.4355,81.9822,80.9831,81.4826,71200.0
2014-11-03 10:00:00,86.46,87.0,85.91,86.3,72700.0,81.4921,82.001,80.9737,81.3413,72700.0
2014-11-03 10:30:00,86.29,86.88,86.21,86.87,81800.0,81.3318,81.8879,81.2564,81.8785,81800.0
2014-11-03 11:00:00,86.91,86.91,86.39,86.58,38700.0,81.9162,81.9162,81.4261,81.6052,38700.0
2014-11-03 11:30:00,86.64,87.17,86.58,87.07,53900.0,81.6617,82.1613,81.6052,82.067,53900.0
2014-11-03 12:00:00,87.11,87.17,86.88,87.06,39500.0,82.1047,82.1613,81.8879,82.0576,39500.0
2014-11-03 12:30:00,87.06,87.13,86.84,86.96,28400.0,82.0576,82.1236,81.8502,81.9633,28400.0
2014-11-03 13:00:00,86.93,86.95,86.73,86.93,40000.0,81.9351,81.9539,81.7465,81.9351,40000.0
2014-11-03 13:30:00,86.93,86.99,86.77,86.88,22400.0,81.9351,81.9916,81.7842,81.8879,22400.0
2014-11-03 14:00:00,86.87,86.95,86.65,86.65,32700.0,81.8785,81.9539,81.6711,81.6711,32700.0
2014-11-03 14:30:00,86.66,86.66,86.34,86.43,52700.0,81.6806,81.6806,81.379,81.4638,52700.0
2014-11-03 15:00:00,86.43,86.58,86.2,86.22,40300.0,81.4638,81.6052,81.247,81.2658,40300.0
2014-11-03 15:30:00,86.23,86.4,86.15,86.3,94800.0,81.2753,81.4355,81.1999,81.3413,94800.0
2014-11-04 09:30:00,85.54,86.48,85.54,85.85,41100.0,80.6249,81.5109,80.6249,80.9171,41100.0
2014-11-04 10:00:00,85.82,86.03,85.69,85.72,54900.0,80.8888,81.0868,80.7663,80.7946,54900.0
2014-11-04 10:30:00,85.65,85.92,85.65,85.72,30500.0,80.7286,80.9831,80.7286,80.7946,30500.0
2014-11-04 11:00:00,85.59,85.61,85.21,85.5,25100.0,80.672,80.6909,80.3139,80.5872,25100.0
2014-11-04 11:30:00,85.53,85.59,85.1,85.43,65200.0,80.6155,80.672,80.2102,80.5212,65200.0
2014-11-04 12:00:00,85.41,85.54,85.39,85.45,25800.0,80.5024,80.6249,80.4835,80.5401,25800.0
2014-11-04 12:30:00,85.47,85.57,85.39,85.49,26800.0,80.5589,80.6532,80.4835,80.5778,26800.0
2014-11-04 13:00:00,85.5,85.56,85.23,85.23,24900.0,80.5872,80.6438,80.3327,80.3327,24900.0
2014-11-04 13:30:00,85.25,85.34,85.12,85.32,22100.0,80.3516,80.4364,80.2291,80.4176,22100.0
2014-11-04 14:00:00,85.32,85.35,85.01,85.1,25500.0,80.4176,80.4458,80.1254,80.2102,25500.0
2014-11-04 14:30:00,85.11,85.2,85.05,85.19,40800.0,80.2196,80.3045,80.1631,80.295,40800.0
2014-11-04 15:00:00,85.19,85.32,85.15,85.24,38800.0,80.295,80.4176,80.2573,80.3422,38800.0
2014-11-04 15:30:00,85.25,85.25,85.02,85.03,165400.0,80.3516,80.3516,80.1348,80.1442,165400.0
2014-11-05 09:30:00,85.77,85.88,84.95,85.74,44500.0,80.8417,80.9454,80.0688,80.8134,44500.0
2014-11-05 10:00:00,85.88,86.54,85.69,86.25,20900.0,80.9454,81.5675,80.7663,81.2941,20900.0
2014-11-05 10:30:00,86.26,86.27,85.88,86.01,36200.0,81.3035,81.313,80.9454,81.0679,36200.0
2014-11-05 11:00:00,86.01,86.29,85.99,86.12,26300.0,81.0679,81.3318,81.0491,81.1716,26300.0
2014-11-05 11:30:00,86.11,86.25,86.0,86.24,20000.0,81.1622,81.2941,81.0585,81.2847,20000.0
2014-11-05 12:00:00,86.25,86.42,86.23,86.29,17600.0,81.2941,81.4544,81.2753,81.3318,17600.0
2014-11-05 12:30:00,86.27,86.35,86.16,86.33,23000.0,81.313,81.3884,81.2093,81.3695,23000.0
2014-11-05 13:00:00,86.32,86.37,86.18,86.18,23000.0,81.3601,81.4072,81.2281,81.2281,23000.0
2014-11-05 13:30:00,86.14,86.17,85.94,85.98,15400.0,81.1904,81.2187,81.0019,81.0396,15400.0
2014-11-05 14:00:00,85.95,86.18,85.86,86.12,21300.0,81.0114,81.2281,80.9265,81.1716,21300.0
2014-11-05 14:30:00,86.14,86.21,86.0,86.21,22700.0,81.1904,81.2564,81.0585,81.2564,22700.0
2014-11-05 15:00:00,86.22,86.27,86.07,86.19,36900.0,81.2658,81.313,81.1245,81.2376,36900.0
2014-11-05 15:30:00,86.18,86.52,86.15,86.43,94000.0,81.2281,81.5486,81.1999,81.4638,94000.0
2014-11-06 09:30:00,86.65,87.65,86.4,86.62,40500.0,81.6711,82.6137,81.4355,81.6429,40500.0
2014-11-06 10:00:00,86.57,86.94,86.52,86.86,38000.0,81.5957,81.9445,81.5486,81.8691,38000.0
2014-11-06 10:30:00,86.75,87.03,86.59,87.03,21600.0,81.7654,82.0293,81.6146,82.0293,21600.0
2014-11-06 11:00:00,87.06,87.38,87.04,87.31,17600.0,82.0576,82.3592,82.0387,82.2932,17600.0
2014-11-06 11:30:00,87.31,87.4,87.15,87.4,14100.0,82.2932,82.378,82.1424,82.378,14100.0
2014-11-06 12:00:00,87.36,87.69,87.33,87.69,26800.0,82.3403,82.6514,82.3121,82.6514,26800.0
2014-11-06 12:30:00,87.7,87.72,87.47,87.49,23000.0,82.6608,82.6797,82.444,82.4629,23000.0
2014-11-06 13:00:00,87.5,87.66,87.49,87.61,14000.0,82.4723,82.6231,82.4629,82.576,14000.0
2014-11-06 13:30:00,87.62,87.65,87.32,87.39,16700.0,82.5854,82.6137,82.3026,82.3686,16700.0
2014-11-06 14:00:00,87.39,87.73,87.2,87.7,68000.0,82.3686,82.6891,82.1895,82.6608,68000.0
2014-11-06 14:30:00,87.7,88.02,87.62,87.97,51800.0,82.6608,82.9624,82.5854,82.9153,51800.0
2014-11-06 15:00:00,88.01,88.06,87.86,88.01,44900.0,82.953,83.0001,82.8116,82.953,44900.0
2014-11-06 15:30:00,88.02,88.3,88.02,88.28,84300.0,82.9624,83.2263,82.9624,83.2075,84300.0
2014-11-07 09:30:00,88.85,89.55,88.16,88.57,89900.0,83.7447,84.4045,83.0944,83.4808,89900.0
2014-11-07 10:00:00,88.49,88.81,88.29,88.47,68200.0,83.4054,83.707,83.2169,83.3866,68200.0
2014-11-07 10:30:00,88.47,89.09,88.34,88.95,57800.0,83.3866,83.9709,83.264,83.839,57800.0
2014-11-07 11:00:00,88.92,89.06,88.78,89.02,36300.0,83.8107,83.9427,83.6788,83.905,36300.0
2014-11-07 11:30:00,89.03,89.27,89.02,89.24,30200.0,83.9144,84.1406,83.905,84.1123,30200.0
2014-11-07 12:00:00,89.22,89.26,89.05,89.15,23100.0,84.0935,84.1312,83.9332,84.0275,23100.0
2014-11-07 12:30:00,89.15,89.28,89.13,89.2,26000.0,84.0275,84.15,84.0086,84.0746,26000.0
2014-11-07 13:00:00,89.21,89.27,88.99,89.0,28400.0,84.084,84.1406,83.8767,83.8861,28400.0
2014-11-07 13:30:00,89.01,89.12,88.82,88.84,29800.0,83.8955,83.9992,83.7165,83.7353,29800.0
2014-11-07 14:00:00,88.85,88.91,88.65,88.79,37600.0,83.7447,83.8013,83.5562,83.6882,37600.0
2014-11-07 14:30:00,88.79,88.89,88.63,88.63,40700.0,83.6882,83.7824,83.5374,83.5374,40700.0
2014-11-07 15:00:00,88.63,88.88,88.62,88.8,62300.0,83.5374,83.773,83.5279,83.6976,62300.0
2014-11-07 15:30:00,88.79,89.31,88.78,89.28,182900.0,83.6882,84.1783,83.6788,84.15,182900.0
2014-11-10 09:30:00,89.66,90.77,89.66,90.31,88600.0,84.5082,85.5544,84.5082,85.1208,88600.0
2014-11-10 10:00:00,90.3,90.33,89.38,89.4,75800.0,85.1114,85.1397,84.2443,84.2631,75800.0
2014-11-10 10:30:00,89.43,90.13,89.38,89.92,37700.0,84.2914,84.9512,84.2443,84.7532,37700.0
2014-11-10 11:00:00,89.91,90.02,89.72,89.85,44800.0,84.7438,84.8475,84.5647,84.6873,44800.0
2014-11-10 11:30:00,89.89,90.02,89.81,89.95,21800.0,84.725,84.8475,84.6496,84.7815,21800.0
2014-11-10 12:00:00,89.96,90.02,89.47,89.54,26000.0,84.7909,84.8475,84.3291,84.3951,26000.0
2014-11-10 12:30:00,89.51,89.62,89.41,89.46,23400.0,84.3668,84.4705,84.2726,84.3197,23400.0
2014-11-10 13:00:00,89.48,89.77,89.43,89.75,32000.0,84.3385,84.6119,84.2914,84.593,32000.0
2014-11-10 13:30:00,89.75,89.78,89.52,89.53,26500.0,84.593,84.6213,84.3762,84.3857,26500.0
2014-11-10 14:00:00,89.52,89.54,89.36,89.39,36200.0,84.3762,84.3951,84.2254,84.2537,36200.0
2014-11-10 14:30:00,89.4,89.44,89.23,89.27,38800.0,84.2631,84.3008,84.1029,84.1406,38800.0
2014-11-10 15:00:00,89.26,89.41,89.2,89.4,46000.0,84.1312,84.2726,84.0746,84.2631,46000.0
2014-11-10 15:30:00,89.43,89.59,89.39,89.53,98400.0,84.2914,84.4422,84.2537,84.3857,98400.0
2014-11-11 09:30:00,89.71,89.9,89.11,89.33,44600.0,84.5553,84.7344,83.9898,84.1971,44600.0
2014-11-11 10:00:00,89.43,89.96,89.38,89.95,47100.0,84.2914,84.7909,84.2443,84.7815,47100.0
2014-11-11 10:30:00,89.98,90.18,89.87,89.93,34400.0,84.8098,84.9983,84.7061,84.7627,34400.0
2014-11-11 11:00:00,89.92,89.98,89.74,89.91,26900.0,84.7532,84.8098,84.5836,84.7438,26900.0
2014-11-11 11:30:00,89.94,90.0,89.81,89.9,28300.0,84.7721,84.8287,84.6496,84.7344,28300.0
2014-11-11 12:00:00,89.92,89.93,89.6,89.67,17000.0,84.7532,84.7627,84.4516,84.5176,17000.0
2014-11-11 12:30:00,89.66,89.76,89.58,89.58,16300.0,84.5082,84.6024,84.4328,84.4328,16300.0
2014-11-11 13:00:00,89.59,89.73,89.54,89.67,30200.0,84.4422,84.5742,84.3951,84.5176,30200.0
2014-11-11 13:30:00,89.7,89.77,89.52,89.52,30000.0,84.5459,84.6119,84.3762,84.3762,30000.0
2014-11-11 14:00:00,89.52,89.62,89.36,89.52,32400.0,84.3762,84.4705,84.2254,84.3762,32400.0
2014-11-11 14:30:00,89.51,89.68,89.5,89.58,25400.0,84.3668,84.527,84.3574,84.4328,25400.0
2014-11-11 15:00:00,89.59,89.76,89.51,89.67,32000.0,84.4422,84.6024,84.3668,84.5176,32000.0
2014-11-11 15:30:00,89.69,89.88,89.66,89.83,64100.0,84.5365,84.7155,84.5082,84.6684,64100.0
2014-11-12 09:30:00,89.45,90.01,89.32,89.32,30300.0,84.3666,84.8948,84.244,84.244,30300.0
2014-11-12 10:00:00,89.37,89.81,89.37,89.71,46800.0,84.2912,84.7062,84.2912,84.6118,46800.0
2014-11-12 10:30:00,89.7,89.7,89.3,89.49,37100.0,84.6024,84.6024,84.2251,84.4043,37100.0
2014-11-12 11:00:00,89.51,89.81,89.42,89.78,30200.0,84.4232,84.7062,84.3383,84.6779,30200.0
2014-11-12 11:30:00,89.74,90.01,89.69,89.98,28800.0,84.6401,84.8948,84.593,84.8665,28800.0
2014-11-12 12:00:00,89.98,90.01,89.87,89.88,25600.0,84.8665,84.8948,84.7627,84.7722,25600.0
2014-11-12 12:30:00,89.9,89.92,89.63,89.69,32300.0,84.791,84.8099,84.5364,84.593,32300.0
2014-11-12 13:00:00,89.69,89.79,89.58,89.76,20200.0,84.593,84.6873,84.4892,84.659,20200.0
2014-11-12 13:30:00,89.76,89.96,89.7,89.75,19400.0,84.659,84.8476,84.6024,84.6496,19400.0
2014-11-12 14:00:00,89.76,89.98,89.7,89.91,30400.0,84.659,84.8665,84.6024,84.8005,30400.0
2014-11-12 14:30:00,89.93,89.93,89.73,89.73,34200.0,84.8193,84.8193,84.6307,84.6307,34200.0
2014-11-12 15:00:00,89.73,89.82,89.69,89.76,51100.0,84.6307,84.7156,84.593,84.659,51100.0
2014-11-12 15:30:00,89.78,89.84,89.67,89.75,87200.0,84.6779,84.7345,84.5741,84.6496,87200.0
2014-11-13 09:30:00,89.8,90.51,89.54,90.25,43200.0,84.6967,85.3664,84.4515,85.1212,43200.0
2014-11-13 10:00:00,90.32,90.48,90.15,90.15,43000.0,85.1872,85.3381,85.0268,85.0268,43000.0
2014-11-13 10:30:00,90.15,90.25,90.06,90.17,23700.0,85.0268,85.1212,84.942,85.0457,23700.0
2014-11-13 11:00:00,90.14,90.24,90.0,90.05,36700.0,85.0174,85.1117,84.8854,84.9325,36700.0
2014-11-13 11:30:00,90.05,90.05,89.7,89.91,37100.0,84.9325,84.9325,84.6024,84.8005,37100.0
2014-11-13 12:00:00,89.91,89.98,89.85,89.9,18700.0,84.8005,84.8665,84.7439,84.791,18700.0
2014-11-13 12:30:00,89.91,90.03,89.71,89.81,23600.0,84.8005,84.9137,84.6118,84.7062,23600.0
2014-11-13 13:00:00,89.8,89.88,89.59,89.73,39300.0,84.6967,84.7722,84.4987,84.6307,39300.0
2014-11-13 13:30:00,89.7,89.7,89.5,89.54,21600.0,84.6024,84.6024,84.4138,84.4515,21600.0
2014-11-13 14:00:00,89.54,89.6,89.28,89.4,23200.0,84.4515,84.5081,84.2063,84.3195,23200.0
2014-11-13 14:30:00,89.4,89.47,89.32,89.33,26400.0,84.3195,84.3855,84.244,84.2534,26400.0
2014-11-13 15:00:00,89.35,89.59,89.34,89.45,36600.0,84.2723,84.4987,84.2629,84.3666,36600.0
2014-11-13 15:30:00,89.45,89.79,89.39,89.56,82600.0,84.3666,84.6873,84.31,84.4704,82600.0
2014-11-14 09:30:00,89.56,89.56,88.83,89.24,44700.0,84.4704,84.4704,83.7819,84.1686,44700.0
2014-11-14 10:00:00,89.22,89.83,89.21,89.56,72700.0,84.1497,84.725,84.1403,84.4704,72700.0
2014-11-14 10:30:00,89.58,89.65,89.35,89.36,45000.0,84.4892,84.5553,84.2723,84.2817,45000.0
2014-11-14 11:00:00,89.43,89.53,89.31,89.38,26600.0,84.3478,84.4421,84.2346,84.3006,26600.0
2014-11-14 11:30:00,89.36,89.47,89.28,89.44,26200.0,84.2817,84.3855,84.2063,84.3572,26200.0
2014-11-14 12:00:00,89.44,89.64,89.43,89.61,23700.0,84.3572,84.5458,84.3478,84.5175,23700.0
2014-11-14 12:30:00,89.6,89.67,89.39,89.39,18100.0,84.5081,84.5741,84.31,84.31,18100.0
2014-11-14 13:00:00,89.39,89.42,89.15,89.18,15900.0,84.31,84.3383,84.0837,84.112,15900.0
2014-11-14 13:30:00,89.19,89.41,89.17,89.32,32500.0,84.1214,84.3289,84.1025,84.244,32500.0
2014-11-14 14:00:00,89.32,89.32,89.12,89.16,26500.0,84.244,84.244,84.0554,84.0931,26500.0
2014-11-14 14:30:00,89.17,89.2,89.1,89.17,22500.0,84.1025,84.1308,84.0365,84.1025,22500.0
2014-11-14 15:00:00,89.17,89.28,89.13,89.19,36200.0,84.1025,84.2063,84.0648,84.1214,36200.0
2014-11-14 15:30:00,89.2,89.44,89.2,89.44,95700.0,84.1308,84.3572,84.1308,84.3572,95700.0
2014-11-17 09:30:00,89.02,89.42,88.61,89.23,38100.0,83.9611,84.3383,83.5744,84.1591,38100.0
2014-11-17 10:00:00,89.2,89.66,89.14,89.6,21500.0,84.1308,84.5647,84.0742,84.5081,21500.0
2014-11-17 10:30:00,89.61,89.67,89.5,89.65,23800.0,84.5175,84.5741,84.4138,84.5553,23800.0
2014-11-17 11:00:00,89.61,89.8,89.19,89.19,22600.0,84.5175,84.6967,84.1214,84.1214,22600.0
2014-11-17 11:30:00,89.19,89.25,89.05,89.16,28000.0,84.1214,84.178,83.9893,84.0931,28000.0
2014-11-17 12:00:00,89.21,89.31,89.07,89.22,11600.0,84.1403,84.2346,84.0082,84.1497,11600.0
2014-11-17 12:30:00,89.28,89.54,89.25,89.4,39900.0,84.2063,84.4515,84.178,84.3195,39900.0
2014-11-17 13:00:00,89.4,89.5,89.31,89.39,24800.0,84.3195,84.4138,84.2346,84.31,24800.0
2014-11-17 13:30:00,89.39,89.42,89.12,89.12,24100.0,84.31,84.3383,84.0554,84.0554,24100.0
2014-11-17 14:00:00,89.14,89.22,89.02,89.05,58500.0,84.0742,84.1497,83.9611,83.9893,58500.0
2014-11-17 14:30:00,89.06,89.24,88.99,89.22,35600.0,83.9988,84.1686,83.9328,84.1497,35600.0
2014-11-17 15:00:00,89.22,89.39,89.2,89.35,39000.0,84.1497,84.31,84.1308,84.2723,39000.0
2014-11-17 15:30:00,89.35,89.48,89.21,89.31,149500.0,84.2723,84.3949,84.1403,84.2346,149500.0
2014-11-18 09:30:00,89.29,90.64,89.28,90.53,56900.0,84.2157,85.489,84.2063,85.3852,56900.0
2014-11-18 10:00:00,90.56,90.67,90.27,90.38,46600.0,85.4135,85.5173,85.14,85.2438,46600.0
2014-11-18 10:30:00,90.39,90.5,89.61,89.7,72000.0,85.2532,85.3569,84.5175,84.6024,72000.0
2014-11-18 11:00:00,89.63,89.75,89.19,89.21,99000.0,84.5364,84.6496,84.1214,84.1403,99000.0
2014-11-18 11:30:00,89.2,89.81,89.19,89.81,28500.0,84.1308,84.7062,84.1214,84.7062,28500.0
2014-11-18 12:00:00,89.83,89.85,89.58,89.66,32800.0,84.725,84.7439,84.4892,84.5647,32800.0
2014-11-18 12:30:00,89.67,89.83,89.53,89.54,40100.0,84.5741,84.725,84.4421,84.4515,40100.0
2014-11-18 13:00:00,89.57,89.91,89.54,89.85,27200.0,84.4798,84.8005,84.4515,84.7439,27200.0
2014-11-18 13:30:00,89.84,90.01,89.82,89.95,29200.0,84.7345,84.8948,84.7156,84.8382,29200.0
2014-11-18 14:00:00,89.96,90.0,89.89,89.95,22800.0,84.8476,84.8854,84.7816,84.8382,22800.0
2014-11-18 14:30:00,89.96,89.96,89.8,89.83,29200.0,84.8476,84.8476,84.6967,84.725,29200.0
2014-11-18 15:00:00,89.85,89.86,89.59,89.61,34000.0,84.7439,84.7533,84.4987,84.5175,34000.0
2014-11-18 15:30:00,89.61,89.62,89.4,89.47,110000.0,84.5175,84.527,84.3195,84.3855,110000.0
2014-11-19 09:30:00,89.64,89.64,88.39,89.17,37000.0,84.5458,84.5458,83.3669,84.1025,37000.0
2014-11-19 10:00:00,89.18,89.49,89.01,89.32,38900.0,84.112,84.4043,83.9516,84.244,38900.0
2014-11-19 10:30:00,89.35,89.54,88.89,88.9,23400.0,84.2723,84.4515,83.8384,83.8479,23400.0
2014-11-19 11:00:00,88.93,88.94,88.71,88.88,37200.0,83.8762,83.8856,83.6687,83.829,37200.0
2014-11-19 11:30:00,88.91,89.06,88.83,89.05,25500.0,83.8573,83.9988,83.7819,83.9893,25500.0
2014-11-19 12:00:00,89.05,89.24,89.02,89.18,15600.0,83.9893,84.1686,83.9611,84.112,15600.0
2014-11-19 12:30:00,89.18,89.33,89.18,89.26,14800.0,84.112,84.2534,84.112,84.1874,14800.0
2014-11-19 13:00:00,89.26,89.29,89.15,89.17,18500.0,84.1874,84.2157,84.0837,84.1025,18500.0
2014-11-19 13:30:00,89.18,89.23,89.13,89.17,13900.0,84.112,84.1591,84.0648,84.1025,13900.0
2014-11-19 14:00:00,89.19,89.5,89.14,89.23,21100.0,84.1214,84.4138,84.0742,84.1591,21100.0
2014-11-19 14:30:00,89.25,89.27,89.04,89.13,33000.0,84.178,84.1968,83.9799,84.0648,33000.0
2014-11-19 15:00:00,89.15,89.32,89.06,89.27,31900.0,84.0837,84.244,83.9988,84.1968,31900.0
2014-11-19 15:30:00,89.27,89.56,89.11,89.51,82700.0,84.1968,84.4704,84.0459,84.4232,82700.0
2014-11-20 09:30:00,88.74,89.51,88.74,89.3,29300.0,83.697,84.4232,83.697,84.2251,29300.0
2014-11-20 10:00:00,89.34,89.69,89.28,89.43,24100.0,84.2629,84.593,84.2063,84.3478,24100.0
2014-11-20 10:30:00,89.5,89.5,89.38,89.44,19100.0,84.4138,84.4138,84.3006,84.3572,19100.0
2014-11-20 11:00:00,89.45,89.5,89.42,89.45,25700.0,84.3666,84.4138,84.3383,84.3666,25700.0
2014-11-20 11:30:00,89.46,89.5,89.45,89.46,28200.0,84.376,84.4138,84.3666,84.376,28200.0
2014-11-20 12:00:00,89.46,89.58,89.45,89.51,15300.0,84.376,84.4892,84.3666,84.4232,15300.0
2014-11-20 12:30:00,89.51,89.55,89.34,89.45,12800.0,84.4232,84.4609,84.2629,84.3666,12800.0
2014-11-20 13:00:00,89.45,89.53,89.27,89.3,11300.0,84.3666,84.4421,84.1968,84.2251,11300.0
2014-11-20 13:30:00,89.3,89.38,89.26,89.35,14600.0,84.2251,84.3006,84.1874,84.2723,14600.0
2014-11-20 14:00:00,89.36,89.49,89.33,89.39,17500.0,84.2817,84.4043,84.2534,84.31,17500.0
2014-11-20 14:30:00,89.38,89.39,89.17,89.18,22000.0,84.3006,84.31,84.1025,84.112,22000.0
2014-11-20 15:00:00,89.17,89.23,89.06,89.16,35900.0,84.1025,84.1591,83.9988,84.0931,35900.0
2014-11-20 15:30:00,89.18,89.39,89.14,89.36,124100.0,84.112,84.31,84.0742,84.2817,124100.0
2014-11-21 09:30:00,90.54,90.98,90.01,90.92,29000.0,85.3947,85.8097,84.8948,85.7531,29000.0
2014-11-21 10:00:00,90.91,90.94,90.46,90.48,30600.0,85.7436,85.7719,85.3192,85.3381,30600.0
2014-11-21 10:30:00,90.47,90.48,90.17,90.21,31600.0,85.3287,85.3381,85.0457,85.0834,31600.0
2014-11-21 11:00:00,90.23,90.43,90.12,90.24,27200.0,85.1023,85.2909,84.9985,85.1117,27200.0
2014-11-21 11:30:00,90.24,90.47,90.2,90.28,26700.0,85.1117,85.3287,85.074,85.1494,26700.0
2014-11-21 12:00:00,90.27,90.33,90.08,90.12,20000.0,85.14,85.1966,84.9608,84.9985,20000.0
2014-11-21 12:30:00,90.11,90.18,89.91,90.01,21300.0,84.9891,85.0551,84.8005,84.8948,21300.0
2014-11-21 13:00:00,90.01,90.04,89.67,89.75,12100.0,84.8948,84.9231,84.5741,84.6496,12100.0
2014-11-21 13:30:00,89.73,89.92,89.62,89.85,13300.0,84.6307,84.8099,84.527,84.7439,13300.0
2014-11-21 14:00:00,89.85,89.99,89.72,89.74,20300.0,84.7439,84.8759,84.6213,84.6401,20300.0
2014-11-21 14:30:00,89.73,89.88,89.64,89.86,19600.0,84.6307,84.7722,84.5458,84.7533,19600.0
2014-11-21 15:00:00,89.87,89.92,89.83,89.86,20100.0,84.7627,84.8099,84.725,84.7533,20100.0
2014-11-21 15:30:00,89.88,90.14,89.86,90.06,69700.0,84.7722,85.0174,84.7533,84.942,69700.0
2014-11-24 09:30:00,90.53,91.14,90.11,90.9,64300.0,85.3852,85.9606,84.9891,85.7342,64300.0
2014-11-24 10:00:00,90.88,91.13,90.78,90.8,35200.0,85.7154,85.9511,85.621,85.6399,35200.0
2014-11-24 10:30:00,90.81,90.81,90.3,90.44,42200.0,85.6493,85.6493,85.1683,85.3004,42200.0
2014-11-24 11:00:00,90.45,90.62,90.41,90.49,33300.0,85.3098,85.4701,85.2721,85.3475,33300.0
2014-11-24 11:30:00,90.54,90.95,90.51,90.93,26500.0,85.3947,85.7814,85.3664,85.7625,26500.0
2014-11-24 12:00:00,90.92,91.04,90.83,90.91,16100.0,85.7531,85.8663,85.6682,85.7436,16100.0
2014-11-24 12:30:00,90.95,91.14,90.91,90.97,19100.0,85.7814,85.9606,85.7436,85.8002,19100.0
2014-11-24 13:00:00,90.99,91.16,90.88,91.1,16400.0,85.8191,85.9794,85.7154,85.9228,16400.0
2014-11-24 13:30:00,91.11,91.13,90.91,90.91,12200.0,85.9323,85.9511,85.7436,85.7436,12200.0
2014-11-24 14:00:00,90.91,91.18,90.91,91.15,22300.0,85.7436,85.9983,85.7436,85.97,22300.0
2014-11-24 14:30:00,91.14,91.14,90.94,90.98,35300.0,85.9606,85.9606,85.7719,85.8097,35300.0
2014-11-24 15:00:00,90.97,91.0,90.73,90.8,44100.0,85.8002,85.8285,85.5739,85.6399,44100.0
2014-11-24 15:30:00,90.8,91.26,90.78,91.26,125500.0,85.6399,86.0738,85.621,86.0738,125500.0
2014-11-25 09:30:00,91.27,92.2,90.6,91.93,77700.0,86.0832,86.9603,85.4513,86.7057,77700.0
2014-11-25 10:00:00,91.87,91.9,91.0,91.69,99300.0,86.6491,86.6774,85.8285,86.4793,99300.0
2014-11-25 10:30:00,91.66,91.78,91.16,91.16,50100.0,86.451,86.5642,85.9794,85.9794,50100.0
2014-11-25 11:00:00,91.18,91.27,91.01,91.2,39100.0,85.9983,86.0832,85.838,86.0172,39100.0
2014-11-25 11:30:00,91.2,91.46,91.2,91.3,37700.0,86.0172,86.2624,86.0172,86.1115,37700.0
2014-11-25 12:00:00,91.31,91.42,91.26,91.29,41300.0,86.1209,86.2247,86.0738,86.1021,41300.0
2014-11-25 12:30:00,91.28,91.75,91.28,91.45,52200.0,86.0926,86.5359,86.0926,86.253,52200.0
2014-11-25 13:00:00,91.45,91.52,91.32,91.36,50000.0,86.253,86.319,86.1303,86.1681,50000.0
2014-11-25 13:30:00,91.36,91.37,90.97,90.99,68700.0,86.1681,86.1775,85.8002,85.8191,68700.0
2014-11-25 14:00:00,90.99,91.35,90.87,91.16,104000.0,85.8191,86.1586,85.7059,85.9794,104000.0
2014-11-25 14:30:00,91.15,91.18,90.16,90.8,108300.0,85.97,85.9983,85.0363,85.6399,108300.0
2014-11-25 15:00:00,90.8,91.1,90.78,90.99,70100.0,85.6399,85.9228,85.621,85.8191,70100.0
2014-11-25 15:30:00,91.0,91.13,90.91,90.95,260500.0,85.8285,85.9511,85.7436,85.7814,260500.0
2014-11-26 09:30:00,90.92,90.94,90.29,90.9,24800.0,85.7531,85.7719,85.1589,85.7342,24800.0
2014-11-26 10:00:00,90.91,91.24,90.58,91.05,46100.0,85.7436,86.0549,85.4324,85.8757,46100.0
2014-11-26 10:30:00,91.05,91.11,90.68,90.72,24600.0,85.8757,85.9323,85.5267,85.5644,24600.0
2014-11-26 11:00:00,90.79,90.91,90.75,90.91,14900.0,85.6305,85.7436,85.5927,85.7436,14900.0
2014-11-26 11:30:00,90.91,91.11,90.87,91.01,24700.0,85.7436,85.9323,85.7059,85.838,24700.0
2014-11-26 12:00:00,91.02,91.05,90.73,90.8,17500.0,85.8474,85.8757,85.5739,85.6399,17500.0
2014-11-26 12:30:00,90.8,90.89,90.7,90.72,8600.0,85.6399,85.7248,85.5456,85.5644,8600.0
2014-11-26 13:00:00,90.81,90.87,90.76,90.85,6600.0,85.6493,85.7059,85.6022,85.6871,6600.0
2014-11-26 13:30:00,90.85,90.86,90.73,90.74,16200.0,85.6871,85.6965,85.5739,85.5833,16200.0
2014-11-26 14:00:00,90.72,90.72,90.47,90.47,22700.0,85.5644,85.5644,85.3287,85.3287,22700.0
2014-11-26 14:30:00,90.47,90.56,90.41,90.41,23000.0,85.3287,85.4135,85.2721,85.2721,23000.0
2014-11-26 15:00:00,90.41,90.48,90.31,90.45,22000.0,85.2721,85.3381,85.1777,85.3098,22000.0
2014-11-26 15:30:00,90.45,90.51,90.43,90.49,60800.0,85.3098,85.3664,85.2909,85.3475,60800.0
2014-11-28 09:30:00,90.41,90.41,88.51,88.72,100800.0,85.2721,85.2721,83.48,83.6781,100800.0
2014-11-28 10:00:00,88.8,89.07,88.46,88.66,59000.0,83.7536,84.0082,83.4329,83.6215,59000.0
2014-11-28 10:30:00,88.69,88.73,87.91,88.21,40100.0,83.6498,83.6875,82.9141,83.1971,40100.0
2014-11-28 11:00:00,88.23,88.66,88.01,88.12,41700.0,83.2159,83.6215,83.0085,83.1122,41700.0
2014-11-28 11:30:00,88.14,88.47,87.85,88.32,43000.0,83.1311,83.4423,82.8575,83.3008,43000.0
2014-11-28 12:00:00,88.35,88.52,88.17,88.49,25700.0,83.3291,83.4895,83.1594,83.4612,25700.0
2014-11-28 12:30:00,88.51,88.63,88.11,88.47,87100.0,83.48,83.5932,83.1028,83.4423,87100.0
2014-12-01 09:30:00,87.81,87.81,85.68,86.05,81200.0,82.8198,82.8198,80.8109,81.1598,81200.0
2014-12-01 10:00:00,86.13,86.82,85.97,86.68,63100.0,81.2353,81.8861,81.0844,81.754,63100.0
2014-12-01 10:30:00,86.71,86.76,86.0,86.08,52300.0,81.7823,81.8295,81.1127,81.1881,52300.0
2014-12-01 11:00:00,86.08,86.08,85.71,85.9,52800.0,81.1881,81.1881,80.8392,81.0184,52800.0
2014-12-01 11:30:00,85.93,85.98,85.35,85.36,48400.0,81.0467,81.0938,80.4996,80.509,48400.0
2014-12-01 12:00:00,85.36,85.46,85.07,85.33,45700.0,80.509,80.6034,80.2355,80.4808,45700.0
2014-12-01 12:30:00,85.34,85.57,85.3,85.55,32700.0,80.4902,80.7071,80.4525,80.6883,32700.0
2014-12-01 13:00:00,85.57,85.98,85.57,85.89,29200.0,80.7071,81.0938,80.7071,81.0089,29200.0
2014-12-01 13:30:00,85.93,86.08,85.91,85.97,22500.0,81.0467,81.1881,81.0278,81.0844,22500.0
2014-12-01 14:00:00,85.96,85.97,85.31,85.35,41600.0,81.075,81.0844,80.4619,80.4996,41600.0
2014-12-01 14:30:00,85.34,85.63,85.34,85.51,39400.0,80.4902,80.7637,80.4902,80.6505,39400.0
2014-12-01 15:00:00,85.51,85.92,85.51,85.84,38200.0,80.6505,81.0372,80.6505,80.9618,38200.0
2014-12-01 15:30:00,85.82,85.84,85.38,85.4,133100.0,80.9429,80.9618,80.5279,80.5468,133100.0
2014-12-02 09:30:00,85.79,86.42,85.71,86.36,42600.0,80.9146,81.5088,80.8392,81.4522,42600.0
2014-12-02 10:00:00,86.38,86.58,86.13,86.32,36300.0,81.4711,81.6597,81.2353,81.4145,36300.0
2014-12-02 10:30:00,86.32,86.39,86.0,86.25,36400.0,81.4145,81.4805,81.1127,81.3485,36400.0
2014-12-02 11:00:00,86.27,86.81,86.25,86.59,18800.0,81.3673,81.8766,81.3485,81.6691,18800.0
2014-12-02 11:30:00,86.56,86.58,86.42,86.58,17500.0,81.6409,81.6597,81.5088,81.6597,17500.0
2014-12-02 12:00:00,86.52,86.52,86.3,86.4,13700.0,81.6031,81.6031,81.3956,81.4899,13700.0
2014-12-02 12:30:00,86.4,86.41,86.07,86.1,12200.0,81.4899,81.4994,81.1787,81.207,12200.0
2014-12-02 13:00:00,86.11,86.54,86.09,86.52,24300.0,81.2164,81.622,81.1976,81.6031,24300.0
2014-12-02 13:30:00,86.5,86.54,86.35,86.42,17100.0,81.5843,81.622,81.4428,81.5088,17100.0
2014-12-02 14:00:00,86.42,86.51,86.3,86.42,20400.0,81.5088,81.5937,81.3956,81.5088,20400.0
2014-12-02 14:30:00,86.42,86.74,86.4,86.63,22200.0,81.5088,81.8106,81.4899,81.7069,22200.0
2014-12-02 15:00:00,86.62,86.66,86.38,86.39,29900.0,81.6974,81.7352,81.4711,81.4805,29900.0
2014-12-02 15:30:00,86.39,86.69,86.38,86.65,73000.0,81.4805,81.7635,81.4711,81.7257,73000.0
2014-12-03 09:30:00,86.77,87.48,86.41,87.44,48700.0,81.8389,82.5086,81.4994,82.4708,48700.0
2014-12-03 10:00:00,87.44,87.46,87.13,87.37,46300.0,82.4708,82.4897,82.1785,82.4048,46300.0
2014-12-03 10:30:00,87.38,87.43,87.22,87.38,33500.0,82.4143,82.4614,82.2633,82.4143,33500.0
2014-12-03 11:00:00,87.4,87.93,87.4,87.87,29800.0,82.4331,82.933,82.4331,82.8764,29800.0
2014-12-03 11:30:00,87.89,88.06,87.75,87.75,28100.0,82.8953,83.0556,82.7632,82.7632,28100.0
2014-12-03 12:00:00,87.78,87.82,87.56,87.6,24700.0,82.7915,82.8292,82.584,82.6218,24700.0
2014-12-03 12:30:00,87.63,87.63,87.46,87.5,11300.0,82.65,82.65,82.4897,82.5274,11300.0
2014-12-03 13:00:00,87.52,87.67,87.4,87.67,10000.0,82.5463,82.6878,82.4331,82.6878,10000.0
2014-12-03 13:30:00,87.66,87.7,87.43,87.7,20100.0,82.6783,82.7161,82.4614,82.7161,20100.0
2014-12-03 14:00:00,87.72,87.99,87.69,87.98,10900.0,82.7349,82.9896,82.7066,82.9802,10900.0
2014-12-03 14:30:00,87.99,87.99,87.71,87.71,16200.0,82.9896,82.9896,82.7255,82.7255,16200.0
2014-12-03 15:00:00,87.72,87.73,87.61,87.71,20800.0,82.7349,82.7444,82.6312,82.7255,20800.0
2014-12-03 15:30:00,87.72,87.94,87.72,87.85,68900.0,82.7349,82.9424,82.7349,82.8575,68900.0
2014-12-04 09:30:00,87.4,87.68,87.1,87.31,29600.0,82.4331,82.6972,82.1502,82.3482,29600.0
2014-12-04 10:00:00,87.33,87.36,86.94,86.99,19800.0,82.3671,82.3954,81.9993,82.0464,19800.0
2014-12-04 10:30:00,87.03,87.03,86.58,86.88,17900.0,82.0841,82.0841,81.6597,81.9427,17900.0
2014-12-04 11:00:00,86.91,86.92,86.64,86.66,17600.0,81.971,81.9804,81.7163,81.7352,17600.0
2014-12-04 11:30:00,86.7,86.99,86.64,86.98,16100.0,81.7729,82.0464,81.7163,82.037,16100.0
2014-12-04 12:00:00,86.99,86.99,86.88,86.93,15700.0,82.0464,82.0464,81.9427,81.9898,15700.0
2014-12-04 12:30:00,86.93,87.31,86.93,87.16,13800.0,81.9898,82.3482,81.9898,82.2068,13800.0
2014-12-04 13:00:00,87.19,87.26,87.03,87.13,15700.0,82.2351,82.3011,82.0841,82.1785,15700.0
2014-12-04 13:30:00,87.14,87.14,86.9,86.94,11300.0,82.1879,82.1879,81.9615,81.9993,11300.0
2014-12-04 14:00:00,86.94,86.95,86.81,86.82,10800.0,81.9993,82.0087,81.8766,81.8861,10800.0
2014-12-04 14:30:00,86.78,86.8,86.49,86.55,36300.0,81.8484,81.8672,81.5748,81.6314,36300.0
2014-12-04 15:00:00,86.58,86.65,86.3,86.31,20600.0,81.6597,81.7257,81.3956,81.4051,20600.0
2014-12-04 15:30:00,86.32,86.54,86.31,86.54,65100.0,81.4145,81.622,81.4051,81.622,65100.0
2014-12-05 09:30:00,86.82,87.06,86.03,86.38,84300.0,81.8861,82.1124,81.141,81.4711,84300.0
2014-12-05 10:00:00,86.37,86.77,86.09,86.72,32400.0,81.4617,81.8389,81.1976,81.7918,32400.0
2014-12-05 10:30:00,86.76,86.81,86.64,86.69,44500.0,81.8295,81.8766,81.7163,81.7635,44500.0
2014-12-05 11:00:00,86.78,86.86,86.68,86.8,17500.0,81.8484,81.9238,81.754,81.8672,17500.0
2014-12-05 11:30:00,86.82,86.89,86.67,86.7,17800.0,81.8861,81.9521,81.7446,81.7729,17800.0
2014-12-05 12:00:00,86.71,86.84,86.67,86.81,11900.0,81.7823,81.9049,81.7446,81.8766,11900.0
2014-12-05 12:30:00,86.84,86.84,86.73,86.76,16000.0,81.9049,81.9049,81.8012,81.8295,16000.0
2014-12-05 13:00:00,86.81,86.83,86.58,86.65,9100.0,81.8766,81.8955,81.6597,81.7257,9100.0
2014-12-05 13:30:00,86.67,86.93,86.65,86.9,10200.0,81.7446,81.9898,81.7257,81.9615,10200.0
2014-12-05 14:00:00,86.9,86.94,86.83,86.86,7500.0,81.9615,81.9993,81.8955,81.9238,7500.0
2014-12-05 14:30:00,86.85,86.86,86.62,86.62,15100.0,81.9144,81.9238,81.6974,81.6974,15100.0
2014-12-05 15:00:00,86.61,86.64,86.53,86.59,13000.0,81.688,81.7163,81.6126,81.6691,13000.0
2014-12-05 15:30:00,86.59,86.62,86.28,86.58,57700.0,81.6691,81.6974,81.3768,81.6597,57700.0
2014-12-08 09:30:00,87.0,87.82,86.28,86.72,61600.0,82.0558,82.8292,81.3768,81.7918,61600.0
2014-12-08 10:00:00,86.81,87.36,86.8,87.23,30200.0,81.8766,82.3954,81.8672,82.2728,30200.0
2014-12-08 10:30:00,87.3,87.6,87.3,87.57,34100.0,82.3388,82.6218,82.3388,82.5935,34100.0
2014-12-08 11:00:00,87.55,88.07,87.5,87.63,51000.0,82.5746,83.065,82.5274,82.65,51000.0
2014-12-08 11:30:00,87.66,87.71,87.19,87.27,27200.0,82.6783,82.7255,82.2351,82.3105,27200.0
2014-12-08 12:00:00,87.23,87.23,86.6,86.62,24900.0,82.2728,82.2728,81.6786,81.6974,24900.0
2014-12-08 12:30:00,86.58,86.68,86.19,86.23,28100.0,81.6597,81.754,81.2919,81.3296,28100.0
2014-12-08 13:00:00,86.21,86.32,86.05,86.08,17800.0,81.3107,81.4145,81.1598,81.1881,17800.0
2014-12-08 13:30:00,86.02,86.05,85.46,85.71,32200.0,81.1315,81.1598,80.6034,80.8392,32200.0
2014-12-08 14:00:00,85.64,85.75,85.18,85.47,26600.0,80.7731,80.8769,80.3393,80.6128,26600.0
2014-12-08 14:30:00,85.44,87.84,85.43,86.41,128500.0,80.5845,82.8481,80.5751,81.4994,128500.0
2014-12-08 15:00:00,86.4,86.4,86.0,86.28,51400.0,81.4899,81.4899,81.1127,81.3768,51400.0
2014-12-08 15:30:00,86.3,86.49,86.26,86.36,98900.0,81.3956,81.5748,81.3579,81.4522,98900.0
2014-12-09 09:30:00,85.2,85.82,84.98,85.61,33100.0,80.3581,80.9429,80.1506,80.7448,33100.0
2014-12-09 10:00:00,85.46,85.75,84.98,84.98,29200.0,80.6034,80.8769,80.1506,80.1506,29200.0
2014-12-09 10:30:00,85.0,85.75,85.0,85.49,88200.0,80.1695,80.8769,80.1695,80.6317,88200.0
2014-12-09 11:00:00,85.44,85.95,85.35,85.93,37100.0,80.5845,81.0655,80.4996,81.0467,37100.0
2014-12-09 11:30:00,85.97,86.01,85.7,85.88,13500.0,81.0844,81.1221,80.8297,80.9995,13500.0
2014-12-09 12:00:00,85.88,85.92,85.41,85.55,39300.0,80.9995,81.0372,80.5562,80.6883,39300.0
2014-12-09 12:30:00,85.55,86.19,85.54,86.18,17000.0,80.6883,81.2919,80.6788,81.2824,17000.0
2014-12-09 13:00:00,86.16,86.38,85.98,86.35,14200.0,81.2636,81.4711,81.0938,81.4428,14200.0
2014-12-09 13:30:00,86.35,86.75,86.33,86.7,27300.0,81.4428,81.8201,81.4239,81.7729,27300.0
2014-12-09 14:00:00,86.72,86.9,86.71,86.79,23400.0,81.7918,81.9615,81.7823,81.8578,23400.0
2014-12-09 14:30:00,86.8,87.03,86.63,87.02,29300.0,81.8672,82.0841,81.7069,82.0747,29300.0
2014-12-09 15:00:00,87.02,87.27,87.02,87.23,31100.0,82.0747,82.3105,82.0747,82.2728,31100.0
2014-12-09 15:30:00,87.22,87.38,87.1,87.34,61200.0,82.2633,82.4143,82.1502,82.3765,61200.0
2014-12-10 09:30:00,86.9,87.1,85.53,86.09,24700.0,81.9615,82.1502,80.6694,81.1976,24700.0
2014-12-10 10:00:00,85.99,86.21,85.73,86.06,27600.0,81.1032,81.3107,80.858,81.1693,27600.0
2014-12-10 10:30:00,85.89,86.02,85.46,85.96,24800.0,81.0089,81.1315,80.6034,81.075,24800.0
2014-12-10 11:00:00,85.96,86.02,85.36,85.61,23900.0,81.075,81.1315,80.509,80.7448,23900.0
2014-12-10 11:30:00,85.56,85.91,85.51,85.58,14300.0,80.6977,81.0278,80.6505,80.7165,14300.0
2014-12-10 12:00:00,85.52,85.7,85.34,85.35,13100.0,80.66,80.8297,80.4902,80.4996,13100.0
2014-12-10 12:30:00,85.41,85.96,85.3,85.74,13100.0,80.5562,81.075,80.4525,80.8675,13100.0
2014-12-10 13:00:00,85.71,86.01,85.63,85.89,21800.0,80.8392,81.1221,80.7637,81.0089,21800.0
2014-12-10 13:30:00,85.94,85.94,85.27,85.32,16200.0,81.0561,81.0561,80.4242,80.4713,16200.0
2014-12-10 14:00:00,85.37,85.38,84.9,84.93,21000.0,80.5185,80.5279,80.0752,80.1035,21000.0
2014-12-10 14:30:00,84.92,84.92,84.38,84.39,32400.0,80.0941,80.0941,79.5847,79.5942,32400.0
2014-12-10 15:00:00,84.39,84.84,84.37,84.77,26000.0,79.5942,80.0186,79.5753,79.9526,26000.0
2014-12-10 15:30:00,84.75,85.02,84.5,84.54,86100.0,79.9337,80.1884,79.6979,79.7356,86100.0
2014-12-11 09:30:00,85.13,86.01,84.62,85.67,36500.0,80.2921,81.1221,79.8111,80.8014,36500.0
2014-12-11 10:00:00,85.78,86.05,85.57,86.01,47400.0,80.9052,81.1598,80.7071,81.1221,47400.0
2014-12-11 10:30:00,86.1,86.3,85.93,85.98,22100.0,81.207,81.3956,81.0467,81.0938,22100.0
2014-12-11 11:00:00,85.96,86.29,85.87,86.08,28900.0,81.075,81.3862,80.9901,81.1881,28900.0
2014-12-11 11:30:00,86.06,86.25,85.96,86.05,20900.0,81.1693,81.3485,81.075,81.1598,20900.0
2014-12-11 12:00:00,86.08,86.39,85.92,86.35,16300.0,81.1881,81.4805,81.0372,81.4428,16300.0
2014-12-11 12:30:00,86.33,86.48,86.11,86.39,21700.0,81.4239,81.5654,81.2164,81.4805,21700.0
2014-12-11 13:00:00,86.36,86.42,86.11,86.38,28000.0,81.4522,81.5088,81.2164,81.4711,28000.0
2014-12-11 13:30:00,86.39,86.41,86.15,86.15,26600.0,81.4805,81.4994,81.2542,81.2542,26600.0
2014-12-11 14:00:00,86.15,86.24,85.96,85.99,24800.0,81.2542,81.339,81.075,81.1032,24800.0
2014-12-11 14:30:00,85.98,86.29,85.73,85.79,32100.0,81.0938,81.3862,80.858,80.9146,32100.0
2014-12-11 15:00:00,85.81,86.23,85.81,86.15,32100.0,80.9335,81.3296,80.9335,81.2542,32100.0
2014-12-11 15:30:00,86.14,86.2,85.31,85.49,91400.0,81.2447,81.3013,80.4619,80.6317,91400.0
2014-12-12 09:30:00,84.67,85.25,84.5,85.01,28200.0,79.8583,80.4053,79.6979,80.1789,28200.0
2014-12-12 10:00:00,85.12,85.88,85.07,85.56,28100.0,80.2827,80.9995,80.2355,80.6977,28100.0
2014-12-12 10:30:00,85.55,85.64,84.92,85.01,65800.0,80.6883,80.7731,80.0941,80.1789,65800.0
2014-12-12 11:00:00,85.06,85.34,84.97,85.2,31000.0,80.2261,80.4902,80.1412,80.3581,31000.0
2014-12-12 11:30:00,85.16,85.42,85.01,85.25,30500.0,80.3204,80.5656,80.1789,80.4053,30500.0
2014-12-12 12:00:00,85.28,85.6,84.96,85.6,55600.0,80.4336,80.7354,80.1318,80.7354,55600.0
2014-12-12 12:30:00,85.56,85.7,85.41,85.51,22500.0,80.6977,80.8297,80.5562,80.6505,22500.0
2014-12-12 13:00:00,85.4,85.73,85.27,85.63,15500.0,80.5468,80.858,80.4242,80.7637,15500.0
2014-12-12 13:30:00,85.64,85.96,85.48,85.93,31800.0,80.7731,81.075,80.6222,81.0467,31800.0
2014-12-12 14:00:00,85.91,85.97,85.55,85.72,29600.0,81.0278,81.0844,80.6883,80.8486,29600.0
2014-12-12 14:30:00,85.72,85.95,85.37,85.95,33400.0,80.8486,81.0655,80.5185,81.0655,33400.0
2014-12-12 15:00:00,85.95,86.03,85.31,85.39,34200.0,81.0655,81.141,80.4619,80.5373,34200.0
2014-12-12 15:30:00,85.37,85.39,84.87,84.9,89900.0,80.5185,80.5373,80.0469,80.0752,89900.0
2014-12-15 09:30:00,85.31,85.83,84.82,85.23,45900.0,80.4619,80.9523,79.9997,80.3864,45900.0
2014-12-15 10:00:00,85.21,85.4,84.89,85.05,60400.0,80.3676,80.5468,80.0658,80.2167,60400.0
2014-12-15 10:30:00,85.06,85.1,84.44,84.75,42700.0,80.2261,80.2638,79.6413,79.9337,42700.0
2014-12-15 11:00:00,84.73,84.76,84.08,84.18,30100.0,79.9149,79.9431,79.3018,79.3961,30100.0
2014-12-15 11:30:00,84.15,84.37,83.55,83.58,29600.0,79.3678,79.5753,78.8019,78.8302,29600.0
2014-12-15 12:00:00,83.6,84.47,83.34,84.44,101100.0,78.8491,79.6696,78.6038,79.6413,101100.0
2014-12-15 12:30:00,84.42,84.67,84.12,84.61,21400.0,79.6225,79.8583,79.3395,79.8017,21400.0
2014-12-15 13:00:00,84.54,84.76,84.17,84.19,24600.0,79.7356,79.9431,79.3867,79.4055,24600.0
2014-12-15 13:30:00,84.18,84.35,83.99,84.08,21300.0,79.3961,79.5564,79.2169,79.3018,21300.0
2014-12-15 14:00:00,84.11,84.45,84.0,84.4,25100.0,79.3301,79.6508,79.2263,79.6036,25100.0
2014-12-15 14:30:00,84.44,84.55,84.21,84.25,30300.0,79.6413,79.7451,79.4244,79.4621,30300.0
2014-12-15 15:00:00,84.26,84.63,84.25,84.44,48100.0,79.4716,79.8205,79.4621,79.6413,48100.0
2014-12-15 15:30:00,84.43,84.76,84.37,84.41,215000.0,79.6319,79.9431,79.5753,79.613,215000.0
2014-12-16 09:30:00,84.04,84.91,83.76,84.09,66700.0,79.2641,80.0846,79.0,79.3112,66700.0
2014-12-16 10:00:00,84.16,84.53,83.91,84.45,54700.0,79.3772,79.7262,79.1415,79.6508,54700.0
2014-12-16 10:30:00,84.51,84.98,84.3,84.88,39400.0,79.7074,80.1506,79.5093,80.0563,39400.0
2014-12-16 11:00:00,84.92,86.01,84.79,85.87,40600.0,80.0941,81.1221,79.9714,80.9901,40600.0
2014-12-16 11:30:00,85.83,86.03,85.67,85.73,24700.0,80.9523,81.141,80.8014,80.858,24700.0
2014-12-16 12:00:00,85.73,85.76,85.23,85.23,23900.0,80.858,80.8863,80.3864,80.3864,23900.0
2014-12-16 12:30:00,85.27,85.47,85.08,85.14,18200.0,80.4242,80.6128,80.245,80.3016,18200.0
2014-12-16 13:00:00,85.11,85.26,84.59,84.74,27400.0,80.2733,80.4147,79.7828,79.9243,27400.0
2014-12-16 13:30:00,84.77,85.28,84.63,85.05,26300.0,79.9526,80.4336,79.8205,80.2167,26300.0
2014-12-16 14:00:00,85.04,85.31,84.97,85.19,13300.0,80.2072,80.4619,80.1412,80.3487,13300.0
2014-12-16 14:30:00,85.21,85.31,84.8,84.97,31200.0,80.3676,80.4619,79.9809,80.1412,31200.0
2014-12-16 15:00:00,84.95,85.06,84.48,84.59,66000.0,80.1223,80.2261,79.6791,79.7828,66000.0
2014-12-16 15:30:00,84.58,84.68,83.91,83.96,94200.0,79.7734,79.8677,79.1415,79.1886,94200.0
2014-12-17 09:30:00,83.98,84.5,83.28,83.89,65800.0,79.2075,79.6979,78.5473,79.1226,65800.0
2014-12-17 10:00:00,83.88,84.0,83.4,83.52,40000.0,79.1132,79.2263,78.6604,78.7736,40000.0
2014-12-17 10:30:00,83.5,83.91,83.35,83.83,15200.0,78.7548,79.1415,78.6133,79.066,15200.0
2014-12-17 11:00:00,83.83,83.95,83.73,83.86,21100.0,79.066,79.1792,78.9717,79.0943,21100.0
2014-12-17 11:30:00,83.95,84.6,83.89,84.58,43500.0,79.1792,79.7922,79.1226,79.7734,43500.0
2014-12-17 12:00:00,84.58,84.59,84.2,84.23,15500.0,79.7734,79.7828,79.415,79.4433,15500.0
2014-12-17 12:30:00,84.18,84.37,84.03,84.3,12700.0,79.3961,79.5753,79.2546,79.5093,12700.0
2014-12-17 13:00:00,84.27,84.72,84.27,84.71,30400.0,79.481,79.9054,79.481,79.896,30400.0
2014-12-17 13:30:00,84.77,85.06,84.64,85.06,23700.0,79.9526,80.2261,79.83,80.2261,23700.0
2014-12-17 14:00:00,85.05,85.73,84.95,85.55,38100.0,80.2167,80.858,80.1223,80.6883,38100.0
2014-12-17 14:30:00,85.58,85.76,85.03,85.14,35200.0,80.7165,80.8863,80.1978,80.3016,35200.0
2014-12-17 15:00:00,85.11,85.83,84.9,85.77,16900.0,80.2733,80.9523,80.0752,80.8957,16900.0
2014-12-17 15:30:00,85.8,86.24,85.62,86.2,83400.0,80.924,81.339,80.7543,81.3013,83400.0
2014-12-18 09:30:00,87.63,87.77,86.46,87.41,48900.0,82.65,82.7821,81.5465,82.4425,48900.0
2014-12-18 10:00:00,87.53,87.53,86.48,86.48,48700.0,82.5557,82.5557,81.5654,81.5654,48700.0
2014-12-18 10:30:00,86.58,86.61,85.88,86.2,95500.0,81.6597,81.688,80.9995,81.3013,95500.0
2014-12-18 11:00:00,86.2,86.61,86.12,86.49,47300.0,81.3013,81.688,81.2259,81.5748,47300.0
2014-12-18 11:30:00,86.54,87.17,86.53,87.17,40900.0,81.622,82.2162,81.6126,82.2162,40900.0
2014-12-18 12:00:00,87.15,87.4,86.92,87.24,29500.0,82.1973,82.4331,81.9804,82.2822,29500.0
2014-12-18 12:30:00,87.23,87.47,87.15,87.33,26100.0,82.2728,82.4991,82.1973,82.3671,26100.0
2014-12-18 13:00:00,87.34,87.87,87.31,87.83,41900.0,82.3765,82.8764,82.3482,82.8387,41900.0
2014-12-18 13:30:00,87.84,87.89,87.59,87.59,12900.0,82.8481,82.8953,82.6123,82.6123,12900.0
2014-12-18 14:00:00,87.59,87.59,87.01,87.03,30400.0,82.6123,82.6123,82.0653,82.0841,30400.0
2014-12-18 14:30:00,87.03,87.22,86.94,87.2,29400.0,82.0841,82.2633,81.9993,82.2445,29400.0
2014-12-18 15:00:00,87.19,87.62,87.13,87.41,25900.0,82.2351,82.6406,82.1785,82.4425,25900.0
2014-12-18 15:30:00,87.42,87.72,87.29,87.72,77800.0,82.452,82.7349,82.3294,82.7349,77800.0
2014-12-19 09:30:00,87.67,88.11,86.92,87.6,131800.0,82.6878,83.1028,81.9804,82.6218,131800.0
2014-12-19 10:00:00,87.63,87.8,87.35,87.52,33500.0,82.65,82.8104,82.386,82.5463,33500.0
2014-12-19 10:30:00,87.53,87.53,87.01,87.3,22500.0,82.5557,82.5557,82.0653,82.3388,22500.0
2014-12-19 11:00:00,87.28,87.82,87.21,87.71,37000.0,82.3199,82.8292,82.2539,82.7255,37000.0
2014-12-19 11:30:00,87.72,87.91,87.48,87.53,19600.0,82.7349,82.9141,82.5086,82.5557,19600.0
2014-12-19 12:00:00,87.49,87.49,87.07,87.16,26200.0,82.518,82.518,82.1219,82.2068,26200.0
2014-12-19 12:30:00,87.11,87.44,87.07,87.4,41500.0,82.1596,82.4708,82.1219,82.4331,41500.0
2014-12-19 13:00:00,87.4,87.41,87.27,87.31,15000.0,82.4331,82.4425,82.3105,82.3482,15000.0
2014-12-19 13:30:00,87.3,87.47,87.2,87.46,25600.0,82.3388,82.4991,82.2445,82.4897,25600.0
2014-12-19 14:00:00,87.51,87.57,87.43,87.48,16200.0,82.5369,82.5935,82.4614,82.5086,16200.0
2014-12-19 14:30:00,87.42,87.6,87.42,87.53,32000.0,82.452,82.6218,82.452,82.5557,32000.0
2014-12-19 15:00:00,87.55,87.55,87.36,87.54,41500.0,82.5746,82.5746,82.3954,82.5652,41500.0
2014-12-19 15:30:00,87.52,87.74,87.28,87.41,93600.0,82.5463,82.7538,82.3199,82.4425,93600.0
2014-12-22 09:30:00,87.39,88.0,86.81,86.83,36600.0,82.4237,82.999,81.8766,81.8955,36600.0
2014-12-22 10:00:00,86.84,87.73,86.83,87.68,35200.0,81.9049,82.7444,81.8955,82.6972,35200.0
2014-12-22 10:30:00,87.62,87.72,87.49,87.64,44500.0,82.6406,82.7349,82.518,82.6595,44500.0
2014-12-22 11:00:00,87.61,87.66,87.44,87.52,14100.0,82.6312,82.6783,82.4708,82.5463,14100.0
2014-12-22 11:30:00,87.54,87.62,87.36,87.42,13100.0,82.5652,82.6406,82.3954,82.452,13100.0
2014-12-22 12:00:00,87.39,87.51,87.35,87.41,18500.0,82.4237,82.5369,82.386,82.4425,18500.0
2014-12-22 12:30:00,87.41,87.58,87.39,87.46,21400.0,82.4425,82.6029,82.4237,82.4897,21400.0
2014-12-22 13:00:00,87.47,87.65,87.43,87.52,13300.0,82.4991,82.6689,82.4614,82.5463,13300.0
2014-12-22 13:30:00,87.49,87.66,87.49,87.6,12400.0,82.518,82.6783,82.518,82.6218,12400.0
2014-12-22 14:00:00,87.6,87.63,87.47,87.57,19300.0,82.6218,82.65,82.4991,82.5935,19300.0
2014-12-22 14:30:00,87.59,87.66,87.54,87.56,13800.0,82.6123,82.6783,82.5652,82.584,13800.0
2014-12-22 15:00:00,87.59,87.71,87.58,87.66,11100.0,82.6123,82.7255,82.6029,82.6783,11100.0
2014-12-22 15:30:00,87.66,87.66,87.45,87.65,40000.0,82.6783,82.6783,82.4803,82.6689,40000.0
2014-12-23 09:30:00,88.1,88.28,87.89,88.14,18900.0,83.0933,83.2631,82.8953,83.1311,18900.0
2014-12-23 10:00:00,88.19,88.72,88.19,88.64,23200.0,83.1782,83.6781,83.1782,83.6026,23200.0
2014-12-23 10:30:00,88.68,88.68,88.1,88.25,26800.0,83.6404,83.6404,83.0933,83.2348,26800.0
2014-12-23 11:00:00,88.22,88.36,88.1,88.2,13600.0,83.2065,83.3386,83.0933,83.1877,13600.0
2014-12-23 11:30:00,88.19,88.31,88.08,88.13,8200.0,83.1782,83.2914,83.0745,83.1216,8200.0
2014-12-23 12:00:00,88.14,88.22,88.06,88.2,12500.0,83.1311,83.2065,83.0556,83.1877,12500.0
2014-12-23 12:30:00,88.09,88.24,88.06,88.22,10900.0,83.0839,83.2254,83.0556,83.2065,10900.0
2014-12-23 13:00:00,88.21,88.23,88.14,88.15,5900.0,83.1971,83.2159,83.1311,83.1405,5900.0
2014-12-23 13:30:00,88.16,88.21,88.1,88.12,8200.0,83.1499,83.1971,83.0933,83.1122,8200.0
2014-12-23 14:00:00,88.11,88.17,88.04,88.17,11600.0,83.1028,83.1594,83.0367,83.1594,11600.0
2014-12-23 14:30:00,88.17,88.4,88.14,88.36,15500.0,83.1594,83.3763,83.1311,83.3386,15500.0
2014-12-23 15:00:00,88.37,88.43,88.14,88.19,29300.0,83.348,83.4046,83.1311,83.1782,29300.0
2014-12-23 15:30:00,88.16,88.29,88.11,88.22,36900.0,83.1499,83.2725,83.1028,83.2065,36900.0
2014-12-24 09:30:00,87.76,88.23,87.54,87.91,17500.0,82.7727,83.2159,82.5652,82.9141,17500.0
2014-12-24 10:00:00,87.91,88.25,87.84,88.2,21500.0,82.9141,83.2348,82.8481,83.1877,21500.0
2014-12-24 10:30:00,88.24,88.5,88.19,88.44,22800.0,83.2254,83.4706,83.1782,83.414,22800.0
2014-12-24 11:00:00,88.41,88.64,88.41,88.45,6900.0,83.3857,83.6026,83.3857,83.4234,6900.0
2014-12-24 11:30:00,88.48,88.74,88.39,88.74,9900.0,83.4517,83.697,83.3669,83.697,9900.0
2014-12-24 12:00:00,88.72,88.72,88.53,88.6,7200.0,83.6781,83.6781,83.4989,83.5649,7200.0
2014-12-24 12:30:00,88.56,88.67,88.37,88.42,20400.0,83.5272,83.6309,83.348,83.3952,20400.0
2014-12-26 09:30:00,88.5,89.07,88.35,88.36,31300.0,83.4706,84.0082,83.3291,83.3386,31300.0
2014-12-26 10:00:00,88.56,89.16,88.39,89.09,14100.0,83.5272,84.0931,83.3669,84.0271,14100.0
2014-12-26 10:30:00,89.03,89.37,88.98,89.35,28800.0,83.9705,84.2912,83.9233,84.2723,28800.0
2014-12-26 11:00:00,89.3,89.4,89.23,89.31,12400.0,84.2251,84.3195,84.1591,84.2346,12400.0
2014-12-26 11:30:00,89.28,89.34,89.1,89.16,12800.0,84.2063,84.2629,84.0365,84.0931,12800.0
2014-12-26 12:00:00,89.16,89.16,88.93,88.93,6700.0,84.0931,84.0931,83.8762,83.8762,6700.0
2014-12-26 12:30:00,88.95,89.05,88.9,88.93,5300.0,83.895,83.9893,83.8479,83.8762,5300.0
2014-12-26 13:00:00,89.0,89.08,88.87,88.99,10400.0,83.9422,84.0176,83.8196,83.9328,10400.0
2014-12-26 13:30:00,89.03,89.44,89.03,89.34,5400.0,83.9705,84.3572,83.9705,84.2629,5400.0
2014-12-26 14:00:00,89.33,89.43,89.15,89.19,12300.0,84.2534,84.3478,84.0837,84.1214,12300.0
2014-12-26 14:30:00,89.19,89.33,89.17,89.28,7200.0,84.1214,84.2534,84.1025,84.2063,7200.0
2014-12-26 15:00:00,89.3,89.3,89.03,89.08,14500.0,84.2251,84.2251,83.9705,84.0176,14500.0
2014-12-26 15:30:00,89.1,89.12,88.66,88.78,33000.0,84.0365,84.0554,83.6215,83.7347,33000.0
2014-12-29 09:30:00,88.75,89.12,88.19,89.07,30200.0,83.7064,84.0554,83.1782,84.0082,30200.0
2014-12-29 10:00:00,89.13,89.16,88.86,88.94,26200.0,84.0648,84.0931,83.8101,83.8856,26200.0
2014-12-29 10:30:00,88.89,88.98,88.72,88.88,22100.0,83.8384,83.9233,83.6781,83.829,22100.0
2014-12-29 11:00:00,88.86,88.93,88.67,88.73,9000.0,83.8101,83.8762,83.6309,83.6875,9000.0
2014-12-29 11:30:00,88.76,88.95,88.76,88.81,19000.0,83.7158,83.895,83.7158,83.763,19000.0
2014-12-29 12:00:00,88.82,88.87,88.64,88.64,15700.0,83.7724,83.8196,83.6026,83.6026,15700.0
2014-12-29 12:30:00,88.63,88.72,88.57,88.66,6300.0,83.5932,83.6781,83.5366,83.6215,6300.0
2014-12-29 13:00:00,88.63,88.82,88.53,88.8,11500.0,83.5932,83.7724,83.4989,83.7536,11500.0
2014-12-29 13:30:00,88.81,89.12,88.81,89.12,17200.0,83.763,84.0554,83.763,84.0554,17200.0
2014-12-29 14:00:00,89.11,89.14,88.87,89.08,24500.0,84.0459,84.0742,83.8196,84.0176,24500.0
2014-12-29 14:30:00,89.09,89.52,89.07,89.43,25600.0,84.0271,84.4326,84.0082,84.3478,25600.0
2014-12-29 15:00:00,89.43,89.46,89.29,89.43,24900.0,84.3478,84.376,84.2157,84.3478,24900.0
2014-12-29 15:30:00,89.42,89.43,88.92,89.01,53700.0,84.3383,84.3478,83.8667,83.9516,53700.0
2014-12-30 09:30:00,88.77,89.25,88.35,88.66,28100.0,83.7253,84.178,83.3291,83.6215,28100.0
2014-12-30 10:00:00,88.65,88.65,87.92,88.09,16800.0,83.6121,83.6121,82.9236,83.0839,16800.0
2014-12-30 10:30:00,88.04,88.09,87.79,88.01,14700.0,83.0367,83.0839,82.801,83.0085,14700.0
2014-12-30 11:00:00,87.98,88.02,87.83,87.95,16700.0,82.9802,83.0179,82.8387,82.9519,16700.0
2014-12-30 11:30:00,87.94,88.19,87.89,88.09,12400.0,82.9424,83.1782,82.8953,83.0839,12400.0
2014-12-30 12:00:00,88.1,88.21,87.97,87.98,15400.0,83.0933,83.1971,82.9707,82.9802,15400.0
2014-12-30 12:30:00,87.98,88.19,87.87,88.17,13600.0,82.9802,83.1782,82.8764,83.1594,13600.0
2014-12-30 13:00:00,88.18,88.39,88.13,88.38,8800.0,83.1688,83.3669,83.1216,83.3574,8800.0
2014-12-30 13:30:00,88.33,88.35,88.06,88.08,11700.0,83.3103,83.3291,83.0556,83.0745,11700.0
2014-12-30 14:00:00,88.06,88.28,88.03,88.28,6200.0,83.0556,83.2631,83.0273,83.2631,6200.0
2014-12-30 14:30:00,88.3,88.58,88.3,88.51,11000.0,83.282,83.5461,83.282,83.48,11000.0
2014-12-30 15:00:00,88.53,88.58,88.22,88.27,16100.0,83.4989,83.5461,83.2065,83.2537,16100.0
2014-12-30 15:30:00,88.25,88.33,88.02,88.05,37700.0,83.2348,83.3103,83.0179,83.0462,37700.0
2014-12-31 09:30:00,88.02,88.35,87.39,87.61,17500.0,83.0179,83.3291,82.4237,82.6312,17500.0
2014-12-31 10:00:00,87.6,87.94,87.53,87.85,21200.0,82.6218,82.9424,82.5557,82.8575,21200.0
2014-12-31 10:30:00,87.91,88.12,87.91,87.98,17000.0,82.9141,83.1122,82.9141,82.9802,17000.0
2014-12-31 11:00:00,87.99,88.07,87.82,87.93,23900.0,82.9896,83.065,82.8292,82.933,23900.0
2014-12-31 11:30:00,87.91,88.27,87.84,88.23,16700.0,82.9141,83.2537,82.8481,83.2159,16700.0
2014-12-31 12:00:00,88.28,88.28,87.72,87.84,22100.0,83.2631,83.2631,82.7349,82.8481,22100.0
2014-12-31 12:30:00,87.87,87.9,87.67,87.81,16100.0,82.8764,82.9047,82.6878,82.8198,16100.0
2014-12-31 13:00:00,87.83,88.01,87.79,87.91,12900.0,82.8387,83.0085,82.801,82.9141,12900.0
2014-12-31 13:30:00,87.93,88.0,87.8,87.87,18000.0,82.933,82.999,82.8104,82.8764,18000.0
2014-12-31 14:00:00,87.87,87.91,87.63,87.67,23000.0,82.8764,82.9141,82.65,82.6878,23000.0
2014-12-31 14:30:00,87.67,87.69,87.22,87.24,27800.0,82.6878,82.7066,82.2633,82.2822,27800.0
2014-12-31 15:00:00,87.29,87.66,87.24,87.6,17200.0,82.3294,82.6783,82.2822,82.6218,17200.0
2014-12-31 15:30:00,87.61,87.61,86.81,86.85,60300.0,82.6312,82.6312,81.8766,81.9144,60300.0
2015-01-02 09:30:00,87.56,87.61,86.82,86.9,30700.0,82.584,82.6312,81.8861,81.9615,30700.0
2015-01-02 10:00:00,86.85,86.96,86.35,86.35,22800.0,81.9144,82.0181,81.4428,81.4428,22800.0
2015-01-02 10:30:00,86.32,86.32,85.11,85.6,53000.0,81.4145,81.4145,80.2733,80.7354,53000.0
2015-01-02 11:00:00,85.54,85.7,85.21,85.7,45500.0,80.6788,80.8297,80.3676,80.8297,45500.0
2015-01-02 11:30:00,85.69,86.1,85.48,86.1,34100.0,80.8203,81.207,80.6222,81.207,34100.0
2015-01-02 12:00:00,86.01,86.46,85.98,86.24,12500.0,81.1221,81.5465,81.0938,81.339,12500.0
2015-01-02 12:30:00,86.3,86.42,86.1,86.15,10000.0,81.3956,81.5088,81.207,81.2542,10000.0
2015-01-02 13:00:00,86.14,86.27,85.86,85.86,18400.0,81.2447,81.3673,80.9806,80.9806,18400.0
2015-01-02 13:30:00,85.88,86.16,85.77,86.06,8800.0,80.9995,81.2636,80.8957,81.1693,8800.0
2015-01-02 14:00:00,86.1,86.63,86.1,86.52,9700.0,81.207,81.7069,81.207,81.6031,9700.0
2015-01-02 14:30:00,86.52,86.92,86.49,86.89,14800.0,81.6031,81.9804,81.5748,81.9521,14800.0
2015-01-02 15:00:00,86.84,86.97,86.64,86.97,13400.0,81.9049,82.0276,81.7163,82.0276,13400.0
2015-01-02 15:30:00,86.9,87.28,86.81,87.09,44500.0,81.9615,82.3199,81.8766,82.1407,44500.0
2015-01-05 09:30:00,86.48,86.52,85.35,85.75,34200.0,81.5654,81.6031,80.4996,80.8769,34200.0
2015-01-05 10:00:00,85.69,86.07,85.54,85.95,26600.0,80.8203,81.1787,80.6788,81.0655,26600.0
2015-01-05 10:30:00,85.93,86.18,85.68,86.07,19700.0,81.0467,81.2824,80.8109,81.1787,19700.0
2015-01-05 11:00:00,85.96,86.06,85.5,85.76,17500.0,81.075,81.1693,80.6411,80.8863,17500.0
2015-01-05 11:30:00,85.7,86.13,85.57,86.05,20700.0,80.8297,81.2353,80.7071,81.1598,20700.0
2015-01-05 12:00:00,86.1,86.17,85.18,85.23,38200.0,81.207,81.273,80.3393,80.3864,38200.0
2015-01-05 12:30:00,85.23,85.39,85.07,85.32,31000.0,80.3864,80.5373,80.2355,80.4713,31000.0
2015-01-05 13:00:00,85.35,85.47,85.12,85.21,14100.0,80.4996,80.6128,80.2827,80.3676,14100.0
2015-01-05 13:30:00,85.2,85.42,85.14,85.36,13300.0,80.3581,80.5656,80.3016,80.509,13300.0
2015-01-05 14:00:00,85.25,85.38,85.05,85.17,12000.0,80.4053,80.5279,80.2167,80.3298,12000.0
2015-01-05 14:30:00,85.14,85.22,84.82,84.9,18400.0,80.3016,80.377,79.9997,80.0752,18400.0
2015-01-05 15:00:00,84.88,85.13,84.82,84.99,12700.0,80.0563,80.2921,79.9997,80.1601,12700.0
2015-01-05 15:30:00,85.0,85.41,84.9,85.12,44100.0,80.1695,80.5562,80.0752,80.2827,44100.0
2015-01-06 09:30:00,85.19,85.53,84.64,85.25,29300.0,80.3487,80.6694,79.83,80.4053,29300.0
2015-01-06 10:00:00,85.12,85.66,84.97,85.61,24100.0,80.2827,80.792,80.1412,80.7448,24100.0
2015-01-06 10:30:00,85.54,85.6,84.76,84.8,23200.0,80.6788,80.7354,79.9431,79.9809,23200.0
2015-01-06 11:00:00,84.77,84.83,84.35,84.47,43800.0,79.9526,80.0092,79.5564,79.6696,43800.0
2015-01-06 11:30:00,84.46,84.5,83.86,83.9,25300.0,79.6602,79.6979,79.0943,79.132,25300.0
2015-01-06 12:00:00,83.92,83.92,83.24,83.46,21300.0,79.1509,79.1509,78.5095,78.717,21300.0
2015-01-06 12:30:00,83.43,83.73,83.37,83.58,24200.0,78.6887,78.9717,78.6321,78.8302,24200.0
2015-01-06 13:00:00,83.57,83.66,83.22,83.44,21000.0,78.8208,78.9057,78.4907,78.6982,21000.0
2015-01-06 13:30:00,83.38,83.65,83.26,83.65,19700.0,78.6416,78.8962,78.5284,78.8962,19700.0
2015-01-06 14:00:00,83.62,83.78,83.36,83.58,19100.0,78.8679,79.0188,78.6227,78.8302,19100.0
2015-01-06 14:30:00,83.63,84.47,83.54,84.29,29400.0,78.8774,79.6696,78.7925,79.4999,29400.0
2015-01-06 15:00:00,84.26,84.7,84.01,84.61,35500.0,79.4716,79.8866,79.2358,79.8017,35500.0
2015-01-06 15:30:00,84.59,84.59,84.01,84.05,44000.0,79.7828,79.7828,79.2358,79.2735,44000.0
2015-01-07 09:30:00,85.45,85.96,84.05,84.59,57000.0,80.5939,81.075,79.2735,79.7828,57000.0
2015-01-07 10:00:00,84.67,84.99,84.23,84.59,18800.0,79.8583,80.1601,79.4433,79.7828,18800.0
2015-01-07 10:30:00,84.58,84.71,84.31,84.53,28300.0,79.7734,79.896,79.5187,79.7262,28300.0
2015-01-07 11:00:00,84.62,84.75,84.2,84.37,13300.0,79.8111,79.9337,79.415,79.5753,13300.0
2015-01-07 11:30:00,84.45,84.88,84.45,84.74,18000.0,79.6508,80.0563,79.6508,79.9243,18000.0
2015-01-07 12:00:00,84.85,85.16,84.69,84.79,27200.0,80.028,80.3204,79.8771,79.9714,27200.0
2015-01-07 12:30:00,84.8,84.85,84.61,84.64,10600.0,79.9809,80.028,79.8017,79.83,10600.0
2015-01-07 13:00:00,84.69,84.77,84.51,84.66,8500.0,79.8771,79.9526,79.7074,79.8488,8500.0
2015-01-07 13:30:00,84.67,84.86,84.57,84.61,12000.0,79.8583,80.0375,79.7639,79.8017,12000.0
2015-01-07 14:00:00,84.62,84.85,84.5,84.85,31600.0,79.8111,80.028,79.6979,80.028,31600.0
2015-01-07 14:30:00,84.84,85.21,84.72,84.79,33200.0,80.0186,80.3676,79.9054,79.9714,33200.0
2015-01-07 15:00:00,84.84,85.08,84.7,84.99,25600.0,80.0186,80.245,79.8866,80.1601,25600.0
2015-01-07 15:30:00,84.94,84.96,84.7,84.92,58600.0,80.1129,80.1318,79.8866,80.0941,58600.0
2015-01-08 09:30:00,85.88,86.14,85.32,86.14,17700.0,80.9995,81.2447,80.4713,81.2447,17700.0
2015-01-08 10:00:00,86.11,86.11,85.8,85.96,13000.0,81.2164,81.2164,80.924,81.075,13000.0
2015-01-08 10:30:00,85.89,86.39,85.76,86.39,21700.0,81.0089,81.4805,80.8863,81.4805,21700.0
2015-01-08 11:00:00,86.44,86.48,86.19,86.25,22800.0,81.5277,81.5654,81.2919,81.3485,22800.0
2015-01-08 11:30:00,86.22,86.39,86.12,86.35,13000.0,81.3202,81.4805,81.2259,81.4428,13000.0
2015-01-08 12:00:00,86.38,86.52,86.26,86.34,15100.0,81.4711,81.6031,81.3579,81.4334,15100.0
2015-01-08 12:30:00,86.32,86.61,86.24,86.61,21300.0,81.4145,81.688,81.339,81.688,21300.0
2015-01-08 13:00:00,86.58,86.72,86.4,86.65,20700.0,81.6597,81.7918,81.4899,81.7257,20700.0
2015-01-08 13:30:00,86.76,86.82,86.45,86.53,20100.0,81.8295,81.8861,81.5371,81.6126,20100.0
2015-01-08 14:00:00,86.48,86.78,86.32,86.44,30900.0,81.5654,81.8484,81.4145,81.5277,30900.0
2015-01-08 14:30:00,86.49,86.87,86.49,86.68,17100.0,81.5748,81.9332,81.5748,81.754,17100.0
2015-01-08 15:00:00,86.61,86.78,86.48,86.77,20700.0,81.688,81.8484,81.5654,81.8389,20700.0
2015-01-08 15:30:00,86.78,86.79,86.47,86.6,56200.0,81.8484,81.8578,81.556,81.6786,56200.0
2015-01-09 09:30:00,86.84,86.84,86.08,86.31,8100.0,81.9049,81.9049,81.1881,81.4051,8100.0
2015-01-09 10:00:00,86.21,86.71,85.93,85.95,27100.0,81.3107,81.7823,81.0467,81.0655,27100.0
2015-01-09 10:30:00,85.84,85.98,85.65,85.82,21900.0,80.9618,81.0938,80.7826,80.9429,21900.0
2015-01-09 11:00:00,85.77,85.95,85.32,85.41,30400.0,80.8957,81.0655,80.4713,80.5562,30400.0
2015-01-09 11:30:00,85.39,85.99,85.36,85.99,27800.0,80.5373,81.1032,80.509,81.1032,27800.0
2015-01-09 12:00:00,85.93,86.05,85.61,85.67,18600.0,81.0467,81.1598,80.7448,80.8014,18600.0
2015-01-09 12:30:00,85.68,85.89,85.63,85.7,24900.0,80.8109,81.0089,80.7637,80.8297,24900.0
2015-01-09 13:00:00,85.61,85.76,85.48,85.54,10600.0,80.7448,80.8863,80.6222,80.6788,10600.0
2015-01-09 13:30:00,85.62,85.74,85.4,85.52,37500.0,80.7543,80.8675,80.5468,80.66,37500.0
2015-01-09 14:00:00,85.49,85.52,85.26,85.33,19500.0,80.6317,80.66,80.4147,80.4808,19500.0
2015-01-09 14:30:00,85.31,85.41,85.14,85.26,34400.0,80.4619,80.5562,80.3016,80.4147,34400.0
2015-01-09 15:00:00,85.22,85.42,85.17,85.24,32200.0,80.377,80.5656,80.3298,80.3959,32200.0
2015-01-09 15:30:00,85.23,85.45,84.78,84.87,89600.0,80.3864,80.5939,79.962,80.0469,89600.0
2015-01-12 09:30:00,84.96,85.41,83.25,83.6,65600.0,80.1318,80.5562,78.519,78.8491,65600.0
2015-01-12 10:00:00,83.63,83.89,83.52,83.61,61700.0,78.8774,79.1226,78.7736,78.8585,61700.0
2015-01-12 10:30:00,83.67,84.29,83.67,84.28,23200.0,78.9151,79.4999,78.9151,79.4904,23200.0
2015-01-12 11:00:00,84.23,84.63,84.21,84.51,10000.0,79.4433,79.8205,79.4244,79.7074,10000.0
2015-01-12 11:30:00,84.54,84.65,84.28,84.38,20400.0,79.7356,79.8394,79.4904,79.5847,20400.0
2015-01-12 12:00:00,84.43,84.54,84.29,84.31,11900.0,79.6319,79.7356,79.4999,79.5187,11900.0
2015-01-12 12:30:00,84.38,84.44,84.16,84.22,13100.0,79.5847,79.6413,79.3772,79.4338,13100.0
2015-01-12 13:00:00,84.22,84.3,84.0,84.06,15200.0,79.4338,79.5093,79.2263,79.2829,15200.0
2015-01-12 13:30:00,84.05,84.25,83.97,83.98,24500.0,79.2735,79.4621,79.198,79.2075,24500.0
2015-01-12 14:00:00,84.01,84.21,83.88,83.89,16700.0,79.2358,79.4244,79.1132,79.1226,16700.0
2015-01-12 14:30:00,83.91,83.97,83.59,83.71,57000.0,79.1415,79.198,78.8396,78.9528,57000.0
2015-01-12 15:00:00,83.69,83.84,83.63,83.65,44300.0,78.934,79.0754,78.8774,78.8962,44300.0
2015-01-12 15:30:00,83.68,83.99,83.5,83.86,72300.0,78.9245,79.2169,78.7548,79.0943,72300.0
2015-01-13 09:30:00,84.48,85.08,84.26,84.73,41100.0,79.6791,80.245,79.4716,79.9149,41100.0
2015-01-13 10:00:00,84.86,84.94,84.46,84.5,39200.0,80.0375,80.1129,79.6602,79.6979,39200.0
2015-01-13 10:30:00,84.52,84.64,84.35,84.42,46800.0,79.7168,79.83,79.5564,79.6225,46800.0
2015-01-13 11:00:00,84.39,84.39,84.04,84.1,41700.0,79.5942,79.5942,79.2641,79.3207,41700.0
2015-01-13 11:30:00,84.11,84.19,83.96,84.0,12200.0,79.3301,79.4055,79.1886,79.2263,12200.0
2015-01-13 12:00:00,84.02,84.06,83.4,83.49,24000.0,79.2452,79.2829,78.6604,78.7453,24000.0
2015-01-13 12:30:00,83.48,83.85,83.41,83.85,33200.0,78.7359,79.0849,78.6699,79.0849,33200.0
2015-01-13 13:00:00,83.88,83.92,83.22,83.24,11900.0,79.1132,79.1509,78.4907,78.5095,11900.0
2015-01-13 13:30:00,83.22,83.24,82.51,82.76,30100.0,78.4907,78.5095,77.821,78.0568,30100.0
2015-01-13 14:00:00,82.68,82.7,82.26,82.6,29800.0,77.9814,78.0002,77.5852,77.9059,29800.0
2015-01-13 14:30:00,82.56,83.14,82.56,82.75,22100.0,77.8682,78.4152,77.8682,78.0474,22100.0
2015-01-13 15:00:00,82.8,83.2,82.48,83.1,25800.0,78.0945,78.4718,77.7927,78.3775,25800.0
2015-01-13 15:30:00,83.1,83.62,83.06,83.46,38400.0,78.3775,78.8679,78.3398,78.717,38400.0
2015-01-14 09:30:00,82.26,83.18,82.15,82.77,50400.0,77.5852,78.4529,77.4815,78.0662,50400.0
2015-01-14 10:00:00,82.84,83.24,82.59,82.95,57200.0,78.1323,78.5095,77.8965,78.236,57200.0
2015-01-14 10:30:00,82.87,83.04,82.68,82.91,35700.0,78.1606,78.3209,77.9814,78.1983,35700.0
2015-01-14 11:00:00,82.94,82.95,82.54,82.78,43700.0,78.2266,78.236,77.8493,78.0757,43700.0
2015-01-14 11:30:00,82.75,82.94,82.55,82.71,28500.0,78.0474,78.2266,77.8587,78.0096,28500.0
2015-01-14 12:00:00,82.76,82.89,82.46,82.47,36800.0,78.0568,78.1794,77.7739,77.7833,36800.0
2015-01-14 12:30:00,82.45,82.56,82.33,82.42,50400.0,77.7644,77.8682,77.6512,77.7361,50400.0
2015-01-14 13:00:00,82.42,82.42,82.06,82.23,15800.0,77.7361,77.7361,77.3966,77.5569,15800.0
2015-01-14 13:30:00,82.24,82.5,82.17,82.35,73700.0,77.5664,77.8116,77.5003,77.6701,73700.0
2015-01-14 14:00:00,82.34,82.64,82.17,82.63,38600.0,77.6607,77.9436,77.5003,77.9342,38600.0
2015-01-14 14:30:00,82.62,82.91,82.15,82.58,49800.0,77.9248,78.1983,77.4815,77.887,49800.0
2015-01-14 15:00:00,82.57,83.3,82.55,83.02,36500.0,77.8776,78.5661,77.8587,78.302,36500.0
2015-01-14 15:30:00,83.09,83.23,82.82,83.2,71800.0,78.3681,78.5001,78.1134,78.4718,71800.0
2015-01-15 09:30:00,83.61,83.84,82.52,83.08,14300.0,78.8585,79.0754,77.8304,78.3586,14300.0
2015-01-15 10:00:00,82.96,83.57,82.8,83.56,34900.0,78.2454,78.8208,78.0945,78.8113,34900.0
2015-01-15 10:30:00,83.62,83.93,83.42,83.49,24700.0,78.8679,79.1603,78.6793,78.7453,24700.0
2015-01-15 11:00:00,83.48,83.5,83.0,83.02,21600.0,78.7359,78.7548,78.2832,78.302,21600.0
2015-01-15 11:30:00,82.96,83.13,82.68,82.71,32000.0,78.2454,78.4058,77.9814,78.0096,32000.0
2015-01-15 12:00:00,82.71,82.84,82.5,82.65,26500.0,78.0096,78.1323,77.8116,77.9531,26500.0
2015-01-15 12:30:00,82.64,82.68,82.25,82.58,5200.0,77.9436,77.9814,77.5758,77.887,5200.0
2015-01-15 13:00:00,82.52,82.8,82.48,82.48,5200.0,77.8304,78.0945,77.7927,77.7927,5200.0
2015-01-15 13:30:00,82.5,82.74,82.26,82.46,14800.0,77.8116,78.0379,77.5852,77.7739,14800.0
2015-01-15 14:00:00,82.39,82.66,82.39,82.53,20800.0,77.7078,77.9625,77.7078,77.8399,20800.0
2015-01-15 14:30:00,82.55,82.77,82.51,82.73,20000.0,77.8587,78.0662,77.821,78.0285,20000.0
2015-01-15 15:00:00,82.7,82.78,82.38,82.53,18500.0,78.0002,78.0757,77.6984,77.8399,18500.0
2015-01-15 15:30:00,82.53,82.64,82.16,82.26,48900.0,77.8399,77.9436,77.4909,77.5852,48900.0
2015-01-16 09:30:00,81.91,82.39,81.35,81.47,38400.0,77.2551,77.7078,76.7269,76.8401,38400.0
2015-01-16 10:00:00,81.67,82.03,81.21,81.98,22500.0,77.0287,77.3683,76.5949,77.3211,22500.0
2015-01-16 10:30:00,82.08,82.5,81.8,82.37,11600.0,77.4154,77.8116,77.1514,77.689,11600.0
2015-01-16 11:00:00,82.31,82.44,82.22,82.41,22800.0,77.6324,77.755,77.5475,77.7267,22800.0
2015-01-16 11:30:00,82.41,82.67,82.24,82.33,12400.0,77.7267,77.9719,77.5664,77.6512,12400.0
2015-01-16 12:00:00,82.33,82.6,82.25,82.55,13600.0,77.6512,77.9059,77.5758,77.8587,13600.0
2015-01-16 12:30:00,82.53,82.94,82.52,82.8,16300.0,77.8399,78.2266,77.8304,78.0945,16300.0
2015-01-16 13:00:00,82.86,82.86,82.44,82.53,8300.0,78.1511,78.1511,77.755,77.8399,8300.0
2015-01-16 13:30:00,82.55,82.79,82.55,82.66,16800.0,77.8587,78.0851,77.8587,77.9625,16800.0
2015-01-16 14:00:00,82.7,82.74,82.47,82.62,11300.0,78.0002,78.0379,77.7833,77.9248,11300.0
2015-01-16 14:30:00,82.62,82.77,82.5,82.73,8300.0,77.9248,78.0662,77.8116,78.0285,8300.0
2015-01-16 15:00:00,82.72,82.78,82.53,82.7,11100.0,78.0191,78.0757,77.8399,78.0002,11100.0
2015-01-16 15:30:00,82.65,83.32,82.62,83.24,41300.0,77.9531,78.585,77.9248,78.5095,41300.0
2015-01-20 09:30:00,83.78,84.0,82.73,83.24,27500.0,79.0188,79.2263,78.0285,78.5095,27500.0
2015-01-20 10:00:00,83.33,83.69,83.27,83.69,28200.0,78.5944,78.934,78.5378,78.934,28200.0
2015-01-20 10:30:00,83.56,83.56,83.05,83.11,19200.0,78.8113,78.8113,78.3303,78.3869,19200.0
2015-01-20 11:00:00,83.01,83.39,83.0,83.39,17800.0,78.2926,78.651,78.2832,78.651,17800.0
2015-01-20 11:30:00,83.32,83.33,82.84,82.93,7800.0,78.585,78.5944,78.1323,78.2171,7800.0
2015-01-20 12:00:00,82.98,83.42,82.86,83.42,9600.0,78.2643,78.6793,78.1511,78.6793,9600.0
2015-01-20 12:30:00,83.39,83.65,83.27,83.43,18700.0,78.651,78.8962,78.5378,78.6887,18700.0
2015-01-20 13:00:00,83.39,83.59,83.21,83.48,9100.0,78.651,78.8396,78.4812,78.7359,9100.0
2015-01-20 13:30:00,83.49,83.59,83.29,83.43,8400.0,78.7453,78.8396,78.5567,78.6887,8400.0
2015-01-20 14:00:00,83.39,83.63,83.39,83.48,7400.0,78.651,78.8774,78.651,78.7359,7400.0
2015-01-20 14:30:00,83.51,84.0,83.51,83.94,15400.0,78.7642,79.2263,78.7642,79.1697,15400.0
2015-01-20 15:00:00,83.96,83.97,83.64,83.65,20000.0,79.1886,79.198,78.8868,78.8962,20000.0
2015-01-20 15:30:00,83.65,83.7,83.16,83.33,76400.0,78.8962,78.9434,78.4341,78.5944,76400.0
2015-01-21 09:30:00,83.22,84.08,83.15,83.77,14400.0,78.4907,79.3018,78.4246,79.0094,14400.0
2015-01-21 10:00:00,83.86,84.01,83.56,83.95,45500.0,79.0943,79.2358,78.8113,79.1792,45500.0
2015-01-21 10:30:00,83.96,84.23,83.87,84.19,21300.0,79.1886,79.4433,79.1037,79.4055,21300.0
2015-01-21 11:00:00,84.25,84.43,83.98,84.03,12200.0,79.4621,79.6319,79.2075,79.2546,12200.0
2015-01-21 11:30:00,84.02,84.19,83.82,84.18,8000.0,79.2452,79.4055,79.0566,79.3961,8000.0
2015-01-21 12:00:00,84.14,84.44,84.14,84.32,15200.0,79.3584,79.6413,79.3584,79.5282,15200.0
2015-01-21 12:30:00,84.32,84.39,84.03,84.05,13300.0,79.5282,79.5942,79.2546,79.2735,13300.0
2015-01-21 13:00:00,84.08,84.11,83.77,83.77,13100.0,79.3018,79.3301,79.0094,79.0094,13100.0
2015-01-21 13:30:00,83.77,83.79,83.44,83.44,16800.0,79.0094,79.0283,78.6982,78.6982,16800.0
2015-01-21 14:00:00,83.4,83.62,83.34,83.62,13500.0,78.6604,78.8679,78.6038,78.8679,13500.0
2015-01-21 14:30:00,83.64,83.9,83.43,83.88,9900.0,78.8868,79.132,78.6887,79.1132,9900.0
2015-01-21 15:00:00,83.8,83.93,83.58,83.83,15500.0,79.0377,79.1603,78.8302,79.066,15500.0
2015-01-21 15:30:00,83.8,84.1,83.77,84.06,26100.0,79.0377,79.3207,79.0094,79.2829,26100.0
2015-01-22 09:30:00,84.99,85.12,83.89,84.68,33200.0,80.1601,80.2827,79.1226,79.8677,33200.0
2015-01-22 10:00:00,84.68,85.21,84.45,84.99,10100.0,79.8677,80.3676,79.6508,80.1601,10100.0
2015-01-22 10:30:00,84.95,85.44,84.95,85.34,23500.0,80.1223,80.5845,80.1223,80.4902,23500.0
2015-01-22 11:00:00,85.27,85.44,84.98,85.36,11300.0,80.4242,80.5845,80.1506,80.509,11300.0
2015-01-22 11:30:00,85.4,85.47,85.1,85.15,7800.0,80.5468,80.6128,80.2638,80.311,7800.0
2015-01-22 12:00:00,85.19,85.28,84.89,85.18,8400.0,80.3487,80.4336,80.0658,80.3393,8400.0
2015-01-22 12:30:00,85.22,85.24,85.02,85.13,8200.0,80.377,80.3959,80.1884,80.2921,8200.0
2015-01-22 13:00:00,85.17,85.32,85.0,85.02,13800.0,80.3298,80.4713,80.1695,80.1884,13800.0
2015-01-22 13:30:00,85.1,85.32,84.99,85.32,12500.0,80.2638,80.4713,80.1601,80.4713,12500.0
2015-01-22 14:00:00,85.31,85.32,85.12,85.24,23000.0,80.4619,80.4713,80.2827,80.3959,23000.0
2015-01-22 14:30:00,85.26,85.57,85.26,85.53,39800.0,80.4147,80.7071,80.4147,80.6694,39800.0
2015-01-22 15:00:00,85.56,85.78,85.53,85.62,17200.0,80.6977,80.9052,80.6694,80.7543,17200.0
2015-01-22 15:30:00,85.63,85.67,85.35,85.48,47900.0,80.7637,80.8014,80.4996,80.6222,47900.0
2015-01-23 09:30:00,85.39,85.85,84.8,84.99,21500.0,80.5373,80.9712,79.9809,80.1601,21500.0
2015-01-23 10:00:00,84.97,85.41,84.62,84.89,58800.0,80.1412,80.5562,79.8111,80.0658,58800.0
2015-01-23 10:30:00,84.89,85.6,84.76,85.54,15700.0,80.0658,80.7354,79.9431,80.6788,15700.0
2015-01-23 11:00:00,85.51,85.64,85.26,85.47,23000.0,80.6505,80.7731,80.4147,80.6128,23000.0
2015-01-23 11:30:00,85.49,85.55,85.28,85.33,10300.0,80.6317,80.6883,80.4336,80.4808,10300.0
2015-01-23 12:00:00,85.33,85.5,85.14,85.39,7400.0,80.4808,80.6411,80.3016,80.5373,7400.0
2015-01-23 12:30:00,85.4,85.56,85.37,85.52,5400.0,80.5468,80.6977,80.5185,80.66,5400.0
2015-01-23 13:00:00,85.45,85.47,85.12,85.19,8100.0,80.5939,80.6128,80.2827,80.3487,8100.0
2015-01-23 13:30:00,85.18,85.41,85.18,85.34,8500.0,80.3393,80.5562,80.3393,80.4902,8500.0
2015-01-23 14:00:00,85.32,85.67,85.32,85.64,20000.0,80.4713,80.8014,80.4713,80.7731,20000.0
2015-01-23 14:30:00,85.65,85.76,85.36,85.36,30300.0,80.7826,80.8863,80.509,80.509,30300.0
2015-01-23 15:00:00,85.33,85.48,85.2,85.28,10400.0,80.4808,80.6222,80.3581,80.4336,10400.0
2015-01-23 15:30:00,85.27,85.28,84.97,85.04,50300.0,80.4242,80.4336,80.1412,80.2072,50300.0
2015-01-26 09:30:00,84.97,85.51,84.66,85.46,23900.0,80.1412,80.6505,79.8488,80.6034,23900.0
2015-01-26 10:00:00,85.49,86.17,85.44,86.06,52100.0,80.6317,81.273,80.5845,81.1693,52100.0
2015-01-26 10:30:00,86.17,86.41,86.03,86.13,23200.0,81.273,81.4994,81.141,81.2353,23200.0
2015-01-26 11:00:00,86.15,86.55,86.15,86.43,27300.0,81.2542,81.6314,81.2542,81.5182,27300.0
2015-01-26 11:30:00,86.46,86.58,86.3,86.57,15500.0,81.5465,81.6597,81.3956,81.6503,15500.0
2015-01-26 12:00:00,86.55,86.69,86.5,86.69,33800.0,81.6314,81.7635,81.5843,81.7635,33800.0
2015-01-26 12:30:00,86.7,86.8,86.47,86.8,31900.0,81.7729,81.8672,81.556,81.8672,31900.0
2015-01-26 13:00:00,86.85,86.95,86.7,86.87,13000.0,81.9144,82.0087,81.7729,81.9332,13000.0
2015-01-26 13:30:00,86.91,86.92,86.66,86.82,17800.0,81.971,81.9804,81.7352,81.8861,17800.0
2015-01-26 14:00:00,86.84,87.04,86.8,87.04,17700.0,81.9049,82.0936,81.8672,82.0936,17700.0
2015-01-26 14:30:00,87.05,87.25,87.04,87.17,27000.0,82.103,82.2916,82.0936,82.2162,27000.0
2015-01-26 15:00:00,87.15,87.28,87.12,87.2,24800.0,82.1973,82.3199,82.169,82.2445,24800.0
2015-01-26 15:30:00,87.23,87.48,87.2,87.48,94600.0,82.2728,82.5086,82.2445,82.5086,94600.0
2015-01-27 09:30:00,85.86,86.45,85.38,85.47,37400.0,80.9806,81.5371,80.5279,80.6128,37400.0
2015-01-27 10:00:00,85.53,85.71,85.22,85.58,35800.0,80.6694,80.8392,80.377,80.7165,35800.0
2015-01-27 10:30:00,85.41,85.58,84.94,85.52,44200.0,80.5562,80.7165,80.1129,80.66,44200.0
2015-01-27 11:00:00,85.47,86.17,85.47,86.17,19900.0,80.6128,81.273,80.6128,81.273,19900.0
2015-01-27 11:30:00,86.13,86.57,86.02,86.5,71600.0,81.2353,81.6503,81.1315,81.5843,71600.0
2015-01-27 12:00:00,86.55,86.63,86.42,86.54,20300.0,81.6314,81.7069,81.5088,81.622,20300.0
2015-01-27 12:30:00,86.57,86.67,86.45,86.67,10100.0,81.6503,81.7446,81.5371,81.7446,10100.0
2015-01-27 13:00:00,86.75,87.02,86.53,86.89,13000.0,81.8201,82.0747,81.6126,81.9521,13000.0
2015-01-27 13:30:00,86.96,87.06,86.71,86.78,17000.0,82.0181,82.1124,81.7823,81.8484,17000.0
2015-01-27 14:00:00,86.75,86.98,86.72,86.93,10900.0,81.8201,82.037,81.7918,81.9898,10900.0
2015-01-27 14:30:00,86.97,87.19,86.96,87.03,18600.0,82.0276,82.2351,82.0181,82.0841,18600.0
2015-01-27 15:00:00,87.06,87.1,86.7,86.7,19700.0,82.1124,82.1502,81.7729,81.7729,19700.0
2015-01-27 15:30:00,86.71,86.87,86.57,86.65,38700.0,81.7823,81.9332,81.6503,81.7257,38700.0
2015-01-28 09:30:00,87.47,87.93,86.4,86.6,39400.0,82.4991,82.933,81.4899,81.6786,39400.0
2015-01-28 10:00:00,86.55,86.71,86.13,86.13,29400.0,81.6314,81.7823,81.2353,81.2353,29400.0
2015-01-28 10:30:00,86.14,86.27,85.68,85.8,11700.0,81.2447,81.3673,80.8109,80.924,11700.0
2015-01-28 11:00:00,85.74,85.94,85.58,85.7,16400.0,80.8675,81.0561,80.7165,80.8297,16400.0
2015-01-28 11:30:00,85.7,85.89,85.61,85.7,7100.0,80.8297,81.0089,80.7448,80.8297,7100.0
2015-01-28 12:00:00,85.8,86.24,85.74,86.21,13600.0,80.924,81.339,80.8675,81.3107,13600.0
2015-01-28 12:30:00,86.21,86.3,86.04,86.19,24600.0,81.3107,81.3956,81.1504,81.2919,24600.0
2015-01-28 13:00:00,86.14,86.14,85.93,86.01,8100.0,81.2447,81.2447,81.0467,81.1221,8100.0
2015-01-28 13:30:00,86.01,86.18,85.94,85.94,10100.0,81.1221,81.2824,81.0561,81.0561,10100.0
2015-01-28 14:00:00,85.95,86.39,85.6,85.71,14900.0,81.0655,81.4805,80.7354,80.8392,14900.0
2015-01-28 14:30:00,85.71,85.8,85.41,85.6,18200.0,80.8392,80.924,80.5562,80.7354,18200.0
2015-01-28 15:00:00,85.63,85.78,85.16,85.25,13200.0,80.7637,80.9052,80.3204,80.4053,13200.0
2015-01-28 15:30:00,85.23,85.24,84.75,84.95,51100.0,80.3864,80.3959,79.9337,80.1223,51100.0
2015-01-29 09:30:00,85.0,85.14,84.15,85.13,31900.0,80.1695,80.3016,79.3678,80.2921,31900.0
2015-01-29 10:00:00,85.01,85.01,84.38,84.72,24000.0,80.1789,80.1789,79.5847,79.9054,24000.0
2015-01-29 10:30:00,84.71,84.92,84.11,84.42,49700.0,79.896,80.0941,79.3301,79.6225,49700.0
2015-01-29 11:00:00,84.45,84.51,84.15,84.35,17000.0,79.6508,79.7074,79.3678,79.5564,17000.0
2015-01-29 11:30:00,84.41,84.93,84.41,84.79,9100.0,79.613,80.1035,79.613,79.9714,9100.0
2015-01-29 12:00:00,84.79,84.9,84.56,84.6,10900.0,79.9714,80.0752,79.7545,79.7922,10900.0
2015-01-29 12:30:00,84.57,84.74,84.43,84.67,15700.0,79.7639,79.9243,79.6319,79.8583,15700.0
2015-01-29 13:00:00,84.7,84.82,84.56,84.74,16300.0,79.8866,79.9997,79.7545,79.9243,16300.0
2015-01-29 13:30:00,84.62,85.22,84.6,85.1,13300.0,79.8111,80.377,79.7922,80.2638,13300.0
2015-01-29 14:00:00,85.05,85.47,85.05,85.47,16700.0,80.2167,80.6128,80.2167,80.6128,16700.0
2015-01-29 14:30:00,85.46,85.51,85.25,85.37,29700.0,80.6034,80.6505,80.4053,80.5185,29700.0
2015-01-29 15:00:00,85.31,85.7,85.19,85.62,19600.0,80.4619,80.8297,80.3487,80.7543,19600.0
2015-01-29 15:30:00,85.63,85.85,85.5,85.73,38200.0,80.7637,80.9712,80.6411,80.858,38200.0
2015-01-30 09:30:00,85.11,85.3,84.58,84.64,34600.0,80.2733,80.4525,79.7734,79.83,34600.0
2015-01-30 10:00:00,84.67,84.77,84.11,84.11,24300.0,79.8583,79.9526,79.3301,79.3301,24300.0
2015-01-30 10:30:00,84.07,84.18,83.62,83.89,41100.0,79.2924,79.3961,78.8679,79.1226,41100.0
2015-01-30 11:00:00,83.89,83.91,83.5,83.87,33800.0,79.1226,79.1415,78.7548,79.1037,33800.0
2015-01-30 11:30:00,83.83,83.9,83.46,83.79,19900.0,79.066,79.132,78.717,79.0283,19900.0
2015-01-30 12:00:00,83.92,84.09,83.73,83.86,18900.0,79.1509,79.3112,78.9717,79.0943,18900.0
2015-01-30 12:30:00,83.91,83.92,83.6,83.65,13800.0,79.1415,79.1509,78.8491,78.8962,13800.0
2015-01-30 13:00:00,83.67,83.81,83.42,83.58,11200.0,78.9151,79.0471,78.6793,78.8302,11200.0
2015-01-30 13:30:00,83.52,83.94,83.45,83.94,11700.0,78.7736,79.1697,78.7076,79.1697,11700.0
2015-01-30 14:00:00,83.77,84.31,83.75,84.31,15400.0,79.0094,79.5187,78.9905,79.5187,15400.0
2015-01-30 14:30:00,84.29,84.45,83.79,83.93,24300.0,79.4999,79.6508,79.0283,79.1603,24300.0
2015-01-30 15:00:00,83.97,83.99,83.53,83.87,30400.0,79.198,79.2169,78.783,79.1037,30400.0
2015-01-30 15:30:00,83.8,84.02,83.35,83.45,74000.0,79.0377,79.2452,78.6133,78.7076,74000.0
2015-02-02 09:30:00,83.77,84.25,83.41,83.45,21200.0,79.0094,79.4621,78.6699,78.7076,21200.0
2015-02-02 10:00:00,83.43,83.43,82.76,83.05,31700.0,78.6887,78.6887,78.0568,78.3303,31700.0
2015-02-02 10:30:00,83.09,83.17,82.84,83.14,30100.0,78.3681,78.4435,78.1323,78.4152,30100.0
2015-02-02 11:00:00,83.15,83.65,83.08,83.65,18600.0,78.4246,78.8962,78.3586,78.8962,18600.0
2015-02-02 11:30:00,83.69,84.02,83.65,83.95,25900.0,78.934,79.2452,78.8962,79.1792,25900.0
2015-02-02 12:00:00,83.93,83.93,83.42,83.48,23800.0,79.1603,79.1603,78.6793,78.7359,23800.0
2015-02-02 12:30:00,83.48,83.6,83.21,83.27,14900.0,78.7359,78.8491,78.4812,78.5378,14900.0
2015-02-02 13:00:00,83.29,83.75,83.21,83.69,28000.0,78.5567,78.9905,78.4812,78.934,28000.0
2015-02-02 13:30:00,83.72,83.72,83.11,83.13,22200.0,78.9622,78.9622,78.3869,78.4058,22200.0
2015-02-02 14:00:00,83.1,83.6,83.1,83.6,23700.0,78.3775,78.8491,78.3775,78.8491,23700.0
2015-02-02 14:30:00,83.61,83.63,83.1,83.31,24100.0,78.8585,78.8774,78.3775,78.5755,24100.0
2015-02-02 15:00:00,83.29,83.93,83.29,83.8,25300.0,78.5567,79.1603,78.5567,79.0377,25300.0
2015-02-02 15:30:00,83.83,84.7,83.78,84.65,65200.0,79.066,79.8866,79.0188,79.8394,65200.0
2015-02-03 09:30:00,85.07,86.12,84.86,85.76,23600.0,80.2355,81.2259,80.0375,80.8863,23600.0
2015-02-03 10:00:00,85.79,85.91,85.56,85.78,19400.0,80.9146,81.0278,80.6977,80.9052,19400.0
2015-02-03 10:30:00,85.86,86.0,85.33,85.36,22300.0,80.9806,81.1127,80.4808,80.509,22300.0
2015-02-03 11:00:00,85.31,85.64,85.12,85.43,34800.0,80.4619,80.7731,80.2827,80.5751,34800.0
2015-02-03 11:30:00,85.47,85.95,85.47,85.72,14300.0,80.6128,81.0655,80.6128,80.8486,14300.0
2015-02-03 12:00:00,85.63,85.91,85.5,85.91,13100.0,80.7637,81.0278,80.6411,81.0278,13100.0
2015-02-03 12:30:00,85.78,86.24,85.74,86.16,12500.0,80.9052,81.339,80.8675,81.2636,12500.0
2015-02-03 13:00:00,86.14,86.21,85.93,86.1,24200.0,81.2447,81.3107,81.0467,81.207,24200.0
2015-02-03 13:30:00,86.08,86.49,85.95,86.47,16300.0,81.1881,81.5748,81.0655,81.556,16300.0
2015-02-03 14:00:00,86.47,86.55,85.92,85.99,22800.0,81.556,81.6314,81.0372,81.1032,22800.0
2015-02-03 14:30:00,86.0,86.41,85.88,86.41,18800.0,81.1127,81.4994,80.9995,81.4994,18800.0
2015-02-03 15:00:00,86.43,86.53,86.29,86.43,21900.0,81.5182,81.6126,81.3862,81.5182,21900.0
2015-02-03 15:30:00,86.49,86.74,86.37,86.73,34400.0,81.5748,81.8106,81.4617,81.8012,34400.0
2015-02-04 09:30:00,86.09,86.54,85.61,85.93,16000.0,81.1976,81.622,80.7448,81.0467,16000.0
2015-02-04 10:00:00,86.22,86.22,85.44,85.54,31900.0,81.3202,81.3202,80.5845,80.6788,31900.0
2015-02-04 10:30:00,85.55,86.08,85.42,85.99,9100.0,80.6883,81.1881,80.5656,81.1032,9100.0
2015-02-04 11:00:00,86.02,86.22,85.86,85.96,9700.0,81.1315,81.3202,80.9806,81.075,9700.0
2015-02-04 11:30:00,86.0,86.25,85.95,85.97,10600.0,81.1127,81.3485,81.0655,81.0844,10600.0
2015-02-04 12:00:00,85.96,86.03,85.67,85.81,19900.0,81.075,81.141,80.8014,80.9335,19900.0
2015-02-04 12:30:00,85.75,85.75,85.6,85.69,7300.0,80.8769,80.8769,80.7354,80.8203,7300.0
2015-02-04 13:00:00,85.7,85.85,85.65,85.79,2900.0,80.8297,80.9712,80.7826,80.9146,2900.0
2015-02-04 13:30:00,85.81,85.84,85.57,85.59,5500.0,80.9335,80.9618,80.7071,80.726,5500.0
2015-02-04 14:00:00,85.66,85.73,85.47,85.61,7500.0,80.792,80.858,80.6128,80.7448,7500.0
2015-02-04 14:30:00,85.65,85.82,85.58,85.72,10600.0,80.7826,80.9429,80.7165,80.8486,10600.0
2015-02-04 15:00:00,85.72,85.92,85.63,85.9,13500.0,80.8486,81.0372,80.7637,81.0184,13500.0
2015-02-04 15:30:00,85.93,86.03,85.29,85.38,57200.0,81.0467,81.141,80.443,80.5279,57200.0
2015-02-05 09:30:00,86.03,86.4,85.21,85.53,21900.0,81.141,81.4899,80.3676,80.6694,21900.0
2015-02-05 10:00:00,85.57,86.02,85.53,85.99,23100.0,80.7071,81.1315,80.6694,81.1032,23100.0
2015-02-05 10:30:00,85.96,86.54,85.9,86.51,27100.0,81.075,81.622,81.0184,81.5937,27100.0
2015-02-05 11:00:00,86.45,86.63,86.39,86.54,21600.0,81.5371,81.7069,81.4805,81.622,21600.0
2015-02-05 11:30:00,86.57,86.61,86.43,86.55,12700.0,81.6503,81.688,81.5182,81.6314,12700.0
2015-02-05 12:00:00,86.52,86.7,86.47,86.63,9200.0,81.6031,81.7729,81.556,81.7069,9200.0
2015-02-05 12:30:00,86.65,86.69,86.4,86.56,14900.0,81.7257,81.7635,81.4899,81.6409,14900.0
2015-02-05 13:00:00,86.54,86.6,86.42,86.54,11800.0,81.622,81.6786,81.5088,81.622,11800.0
2015-02-05 13:30:00,86.56,86.75,86.4,86.63,8800.0,81.6409,81.8201,81.4899,81.7069,8800.0
2015-02-05 14:00:00,86.63,86.68,86.36,86.42,12600.0,81.7069,81.754,81.4522,81.5088,12600.0
2015-02-05 14:30:00,86.41,86.58,86.38,86.56,5100.0,81.4994,81.6597,81.4711,81.6409,5100.0
2015-02-05 15:00:00,86.54,86.74,86.48,86.74,14400.0,81.622,81.8106,81.5654,81.8106,14400.0
2015-02-05 15:30:00,86.8,87.01,86.74,86.92,52500.0,81.8672,82.0653,81.8106,81.9804,52500.0
2015-02-06 09:30:00,86.99,87.55,86.9,87.26,13400.0,82.0464,82.5746,81.9615,82.3011,13400.0
2015-02-06 10:00:00,87.33,87.54,87.07,87.07,13200.0,82.3671,82.5652,82.1219,82.1219,13200.0
2015-02-06 10:30:00,87.06,87.22,86.98,87.04,20500.0,82.1124,82.2633,82.037,82.0936,20500.0
2015-02-06 11:00:00,87.09,87.11,86.75,86.96,24600.0,82.1407,82.1596,81.8201,82.0181,24600.0
2015-02-06 11:30:00,86.95,87.01,86.78,87.01,18900.0,82.0087,82.0653,81.8484,82.0653,18900.0
2015-02-06 12:00:00,87.04,87.12,86.8,86.98,17900.0,82.0936,82.169,81.8672,82.037,17900.0
2015-02-06 12:30:00,87.01,87.05,86.7,86.97,18000.0,82.0653,82.103,81.7729,82.0276,18000.0
2015-02-06 13:00:00,86.96,87.0,86.42,86.45,8300.0,82.0181,82.0558,81.5088,81.5371,8300.0
2015-02-06 13:30:00,86.5,86.83,86.4,86.76,11100.0,81.5843,81.8955,81.4899,81.8295,11100.0
2015-02-06 14:00:00,86.76,86.77,86.5,86.67,12100.0,81.8295,81.8389,81.5843,81.7446,12100.0
2015-02-06 14:30:00,86.67,86.93,86.61,86.69,16600.0,81.7446,81.9898,81.688,81.7635,16600.0
2015-02-06 15:00:00,86.56,86.71,86.36,86.38,18300.0,81.6409,81.7823,81.4522,81.4711,18300.0
2015-02-06 15:30:00,86.45,86.79,86.42,86.79,92600.0,81.5371,81.8578,81.5088,81.8578,92600.0
2015-02-09 09:30:00,86.53,87.68,86.02,87.57,19900.0,81.6126,82.6972,81.1315,82.5935,19900.0
2015-02-09 10:00:00,87.59,87.91,87.35,87.35,25900.0,82.6123,82.9141,82.386,82.386,25900.0
2015-02-09 10:30:00,87.33,87.47,86.75,86.75,19300.0,82.3671,82.4991,81.8201,81.8201,19300.0
2015-02-09 11:00:00,86.78,87.38,86.78,87.3,22500.0,81.8484,82.4143,81.8484,82.3388,22500.0
2015-02-09 11:30:00,87.28,87.28,87.0,87.06,19600.0,82.3199,82.3199,82.0558,82.1124,19600.0
2015-02-09 12:00:00,87.09,87.11,86.89,86.98,22800.0,82.1407,82.1596,81.9521,82.037,22800.0
2015-02-09 12:30:00,86.99,87.24,86.98,87.13,11300.0,82.0464,82.2822,82.037,82.1785,11300.0
2015-02-09 13:00:00,87.12,87.2,87.0,87.0,11500.0,82.169,82.2445,82.0558,82.0558,11500.0
2015-02-09 13:30:00,86.96,86.96,86.65,86.72,13300.0,82.0181,82.0181,81.7257,81.7918,13300.0
2015-02-09 14:00:00,86.72,86.82,86.69,86.74,17000.0,81.7918,81.8861,81.7635,81.8106,17000.0
2015-02-09 14:30:00,86.73,87.02,86.68,86.92,21400.0,81.8012,82.0747,81.754,81.9804,21400.0
2015-02-09 15:00:00,86.91,86.95,86.72,86.92,18600.0,81.971,82.0087,81.7918,81.9804,18600.0
2015-02-09 15:30:00,86.98,87.33,86.86,87.12,51500.0,82.037,82.3671,81.9238,82.169,51500.0
2015-02-10 09:30:00,87.57,87.84,86.69,86.8,19600.0,82.5935,82.8481,81.7635,81.8672,19600.0
2015-02-10 10:00:00,86.72,87.03,86.54,86.56,14800.0,81.7918,82.0841,81.622,81.6409,14800.0
2015-02-10 10:30:00,86.52,86.61,86.22,86.46,13500.0,81.6031,81.688,81.3202,81.5465,13500.0
2015-02-10 11:00:00,86.46,86.64,86.33,86.62,11600.0,81.5465,81.7163,81.4239,81.6974,11600.0
2015-02-10 11:30:00,86.68,86.93,86.65,86.85,19200.0,81.754,81.9898,81.7257,81.9144,19200.0
2015-02-10 12:00:00,86.88,87.13,86.72,87.07,41600.0,81.9427,82.1785,81.7918,82.1219,41600.0
2015-02-10 12:30:00,87.05,87.05,86.82,86.86,6000.0,82.103,82.103,81.8861,81.9238,6000.0
2015-02-10 13:00:00,86.85,86.92,86.72,86.76,9200.0,81.9144,81.9804,81.7918,81.8295,9200.0
2015-02-10 13:30:00,86.79,86.84,86.62,86.64,10800.0,81.8578,81.9049,81.6974,81.7163,10800.0
2015-02-10 14:00:00,86.68,86.73,86.61,86.72,10200.0,81.754,81.8012,81.688,81.7918,10200.0
2015-02-10 14:30:00,86.69,87.29,86.69,87.29,13500.0,81.7635,82.3294,81.7635,82.3294,13500.0
2015-02-10 15:00:00,87.25,87.53,87.2,87.53,21200.0,82.2916,82.5557,82.2445,82.5557,21200.0
2015-02-10 15:30:00,87.53,87.67,87.43,87.51,63200.0,82.5557,82.6878,82.4614,82.5369,63200.0
2015-02-11 09:30:00,87.57,87.95,87.17,87.53,22300.0,82.6502,83.0088,82.2726,82.6124,22300.0
2015-02-11 10:00:00,87.62,87.64,86.93,86.93,32000.0,82.6974,82.7162,82.0461,82.0461,32000.0
2015-02-11 10:30:00,86.91,87.15,86.85,87.09,21500.0,82.0273,82.2538,81.9706,82.1971,21500.0
2015-02-11 11:00:00,87.1,87.15,86.82,86.98,23300.0,82.2066,82.2538,81.9423,82.0933,23300.0
2015-02-11 11:30:00,86.95,87.17,86.89,87.12,12700.0,82.065,82.2726,82.0084,82.2255,12700.0
2015-02-11 12:00:00,87.12,87.24,87.02,87.23,7900.0,82.2255,82.3387,82.1311,82.3293,7900.0
2015-02-11 12:30:00,87.21,87.23,86.78,86.83,15400.0,82.3104,82.3293,81.9046,81.9518,15400.0
2015-02-11 13:00:00,86.84,86.87,86.56,86.68,12600.0,81.9612,81.9895,81.6969,81.8102,12600.0
2015-02-11 13:30:00,86.65,86.91,86.6,86.91,18700.0,81.7819,82.0273,81.7347,82.0273,18700.0
2015-02-11 14:00:00,86.91,86.96,86.75,86.8,10700.0,82.0273,82.0744,81.8762,81.9234,10700.0
2015-02-11 14:30:00,86.81,87.2,86.81,87.12,17400.0,81.9329,82.301,81.9329,82.2255,17400.0
2015-02-11 15:00:00,87.15,87.55,87.14,87.41,13000.0,82.2538,82.6313,82.2443,82.4992,13000.0
2015-02-11 15:30:00,87.39,87.43,87.13,87.35,39100.0,82.4803,82.518,82.2349,82.4425,39100.0
2015-02-12 09:30:00,88.0,88.49,87.66,88.4,20800.0,83.056,83.5185,82.7351,83.4335,20800.0
2015-02-12 10:00:00,88.42,88.7,88.25,88.45,23200.0,83.4524,83.7167,83.292,83.4807,23200.0
2015-02-12 10:30:00,88.42,88.48,88.19,88.33,18600.0,83.4524,83.5091,83.2353,83.3675,18600.0
2015-02-12 11:00:00,88.3,88.66,88.3,88.52,24600.0,83.3392,83.6789,83.3392,83.5468,24600.0
2015-02-12 11:30:00,88.53,88.76,88.53,88.66,11900.0,83.5562,83.7733,83.5562,83.6789,11900.0
2015-02-12 12:00:00,88.68,88.7,88.52,88.57,10600.0,83.6978,83.7167,83.5468,83.594,10600.0
2015-02-12 12:30:00,88.59,89.0,88.54,88.97,27700.0,83.6129,83.9998,83.5657,83.9715,27700.0
2015-02-12 13:00:00,88.98,89.2,88.92,89.04,18200.0,83.981,84.1886,83.9243,84.0376,18200.0
2015-02-12 13:30:00,89.01,89.12,88.91,88.99,13200.0,84.0093,84.1131,83.9149,83.9904,13200.0
2015-02-12 14:00:00,88.97,89.01,88.86,88.89,13000.0,83.9715,84.0093,83.8677,83.896,13000.0
2015-02-12 14:30:00,88.89,89.46,88.86,89.33,33200.0,83.896,84.434,83.8677,84.3113,33200.0
2015-02-12 15:00:00,89.32,89.39,89.19,89.19,28500.0,84.3019,84.3679,84.1792,84.1792,28500.0
2015-02-12 15:30:00,89.15,89.4,89.06,89.29,75200.0,84.1414,84.3774,84.0565,84.2735,75200.0
2015-02-13 09:30:00,89.46,90.61,89.09,90.53,18100.0,84.434,85.5194,84.0848,85.4439,18100.0
2015-02-13 10:00:00,90.39,90.46,89.89,90.27,22700.0,85.3117,85.3778,84.8398,85.1985,22700.0
2015-02-13 10:30:00,90.31,90.52,90.23,90.48,31100.0,85.2362,85.4344,85.1607,85.3967,31100.0
2015-02-13 11:00:00,90.49,90.77,90.42,90.64,31900.0,85.4061,85.6704,85.3401,85.5477,31900.0
2015-02-13 11:30:00,90.65,90.74,90.36,90.53,21400.0,85.5571,85.6421,85.2834,85.4439,21400.0
2015-02-13 12:00:00,90.5,90.51,90.34,90.38,15700.0,85.4156,85.425,85.2646,85.3023,15700.0
2015-02-13 12:30:00,90.37,90.54,90.25,90.28,24600.0,85.2929,85.4533,85.1796,85.2079,24600.0
2015-02-13 13:00:00,90.28,90.31,90.04,90.07,16200.0,85.2079,85.2362,84.9814,85.0097,16200.0
2015-02-13 13:30:00,90.07,90.07,89.86,90.03,22700.0,85.0097,85.0097,84.8115,84.972,22700.0
2015-02-13 14:00:00,90.0,90.21,89.92,90.17,20800.0,84.9437,85.1419,84.8681,85.1041,20800.0
2015-02-13 14:30:00,90.2,90.28,90.19,90.25,18100.0,85.1324,85.2079,85.123,85.1796,18100.0
2015-02-13 15:00:00,90.26,90.51,90.23,90.48,32600.0,85.189,85.425,85.1607,85.3967,32600.0
2015-02-13 15:30:00,90.47,90.57,90.25,90.37,239900.0,85.3872,85.4816,85.1796,85.2929,239900.0
2015-02-17 09:30:00,90.24,90.61,89.83,90.02,76400.0,85.1702,85.5194,84.7832,84.9625,76400.0
2015-02-17 10:00:00,89.97,90.2,89.87,89.98,41100.0,84.9153,85.1324,84.821,84.9248,41100.0
2015-02-17 10:30:00,90.01,90.18,89.79,90.0,31000.0,84.9531,85.1135,84.7455,84.9437,31000.0
2015-02-17 11:00:00,90.02,90.41,89.95,90.38,27700.0,84.9625,85.3306,84.8965,85.3023,27700.0
2015-02-17 11:30:00,90.36,90.6,90.33,90.43,26800.0,85.2834,85.5099,85.2551,85.3495,26800.0
2015-02-17 12:00:00,90.43,90.58,90.25,90.29,59300.0,85.3495,85.4911,85.1796,85.2174,59300.0
2015-02-17 12:30:00,90.24,90.34,90.16,90.24,26500.0,85.1702,85.2646,85.0947,85.1702,26500.0
2015-02-17 13:00:00,90.23,90.8,90.2,90.79,41100.0,85.1607,85.6987,85.1324,85.6893,41100.0
2015-02-17 13:30:00,90.76,91.03,90.76,90.92,46200.0,85.661,85.9158,85.661,85.812,46200.0
2015-02-17 14:00:00,90.93,91.15,90.89,90.98,41200.0,85.8214,86.029,85.7837,85.8686,41200.0
2015-02-17 14:30:00,90.95,91.03,90.79,90.92,39300.0,85.8403,85.9158,85.6893,85.812,39300.0
2015-02-17 15:00:00,90.89,90.89,90.61,90.64,55000.0,85.7837,85.7837,85.5194,85.5477,55000.0
2015-02-17 15:30:00,90.65,90.79,90.28,90.75,118300.0,85.5571,85.6893,85.2079,85.6515,118300.0
2015-02-18 09:30:00,88.96,91.48,88.25,90.83,77100.0,83.9621,86.3405,83.292,85.727,77100.0
2015-02-18 10:00:00,90.84,92.5,90.84,92.49,70500.0,85.7365,87.3032,85.7365,87.2938,70500.0
2015-02-18 10:30:00,92.52,94.38,92.48,93.93,102500.0,87.3221,89.0776,87.2843,88.6529,102500.0
2015-02-18 11:00:00,93.95,94.97,93.34,94.97,65000.0,88.6717,89.6344,88.096,89.6344,65000.0
2015-02-18 11:30:00,94.86,94.86,92.36,93.74,77900.0,89.5306,89.5306,87.1711,88.4735,77900.0
2015-02-18 12:00:00,93.66,93.79,92.5,92.6,35900.0,88.398,88.5207,87.3032,87.3976,35900.0
2015-02-18 12:30:00,92.62,92.88,92.03,92.29,26600.0,87.4165,87.6619,86.8596,87.105,26600.0
2015-02-18 13:00:00,92.2,92.45,92.0,92.38,27400.0,87.0201,87.256,86.8313,87.1899,27400.0
2015-02-18 13:30:00,92.38,93.0,92.14,92.49,26600.0,87.1899,87.7751,86.9634,87.2938,26600.0
2015-02-18 14:00:00,92.59,93.02,92.28,92.64,36600.0,87.3881,87.794,87.0956,87.4353,36600.0
2015-02-18 14:30:00,92.66,92.92,92.46,92.5,41200.0,87.4542,87.6996,87.2654,87.3032,41200.0
2015-02-18 15:00:00,92.59,92.78,92.49,92.7,61200.0,87.3881,87.5675,87.2938,87.492,61200.0
2015-02-18 15:30:00,92.66,93.03,92.53,92.77,95100.0,87.4542,87.8034,87.3315,87.558,95100.0
2015-02-19 09:30:00,92.85,93.71,92.67,92.81,25400.0,87.6335,88.4452,87.4637,87.5958,25400.0
2015-02-19 10:00:00,92.83,93.19,92.66,93.14,50100.0,87.6147,87.9544,87.4542,87.9072,50100.0
2015-02-19 10:30:00,93.15,93.37,92.75,93.29,55900.0,87.9167,88.1243,87.5392,88.0488,55900.0
2015-02-19 11:00:00,93.34,94.19,93.15,94.18,50600.0,88.096,88.8983,87.9167,88.8888,50600.0
2015-02-19 11:30:00,94.25,94.59,94.14,94.45,33400.0,88.9549,89.2758,88.8511,89.1436,33400.0
2015-02-19 12:00:00,94.44,94.68,94.27,94.5,32000.0,89.1342,89.3607,88.9738,89.1908,32000.0
2015-02-19 12:30:00,94.51,94.6,94.31,94.4,30600.0,89.2003,89.2852,89.0115,89.0965,30600.0
2015-02-19 13:00:00,94.41,94.45,94.07,94.2,12600.0,89.1059,89.1436,88.785,88.9077,12600.0
2015-02-19 13:30:00,94.17,94.42,94.17,94.37,11400.0,88.8794,89.1153,88.8794,89.0681,11400.0
2015-02-19 14:00:00,94.36,94.51,94.3,94.44,18700.0,89.0587,89.2003,89.0021,89.1342,18700.0
2015-02-19 14:30:00,94.42,94.44,94.1,94.29,28300.0,89.1153,89.1342,88.8133,88.9926,28300.0
2015-02-19 15:00:00,94.3,94.79,94.26,94.75,71200.0,89.0021,89.4645,88.9643,89.4268,71200.0
2015-02-19 15:30:00,94.73,95.16,94.66,95.04,380900.0,89.4079,89.8138,89.3418,89.7005,380900.0
2015-02-20 09:30:00,94.74,94.74,93.69,93.84,37600.0,89.4174,89.4174,88.4263,88.5679,37600.0
2015-02-20 10:00:00,93.8,93.8,93.04,93.04,70800.0,88.5302,88.5302,87.8129,87.8129,70800.0
2015-02-20 10:30:00,92.98,93.79,92.92,93.49,30500.0,87.7562,88.5207,87.6996,88.2376,30500.0
2015-02-20 11:00:00,93.5,93.97,93.5,93.88,26600.0,88.247,88.6906,88.247,88.6057,26600.0
2015-02-20 11:30:00,93.89,93.96,93.63,93.78,28300.0,88.6151,88.6812,88.3697,88.5113,28300.0
2015-02-20 12:00:00,93.81,94.24,93.75,94.19,13900.0,88.5396,88.9454,88.483,88.8983,13900.0
2015-02-20 12:30:00,94.18,94.46,94.08,94.25,13700.0,88.8888,89.1531,88.7944,88.9549,13700.0
2015-02-20 13:00:00,94.26,94.47,94.09,94.1,27300.0,88.9643,89.1625,88.8039,88.8133,27300.0
2015-02-20 13:30:00,94.1,94.37,94.1,94.26,12100.0,88.8133,89.0681,88.8133,88.9643,12100.0
2015-02-20 14:00:00,94.27,94.36,94.12,94.33,15800.0,88.9738,89.0587,88.8322,89.0304,15800.0
2015-02-20 14:30:00,94.34,94.93,94.33,94.93,34400.0,89.0398,89.5967,89.0304,89.5967,34400.0
2015-02-20 15:00:00,94.94,95.26,94.92,95.24,45400.0,89.6061,89.9081,89.5872,89.8893,45400.0
2015-02-20 15:30:00,95.26,95.3,94.84,95.0,155200.0,89.9081,89.9459,89.5117,89.6627,155200.0
2015-02-23 09:30:00,95.01,95.65,94.99,95.3,54100.0,89.6722,90.2762,89.6533,89.9459,54100.0
2015-02-23 10:00:00,95.29,95.47,95.09,95.11,41900.0,89.9365,90.1063,89.7477,89.7666,41900.0
2015-02-23 10:30:00,95.1,95.22,95.02,95.02,35600.0,89.7571,89.8704,89.6816,89.6816,35600.0
2015-02-23 11:00:00,95.01,95.32,94.92,95.32,24700.0,89.6722,89.9648,89.5872,89.9648,24700.0
2015-02-23 11:30:00,95.32,95.83,95.32,95.57,32200.0,89.9648,90.4461,89.9648,90.2007,32200.0
2015-02-23 12:00:00,95.6,95.64,95.39,95.57,18900.0,90.229,90.2668,90.0308,90.2007,18900.0
2015-02-23 12:30:00,95.56,95.71,95.36,95.5,19600.0,90.1913,90.3329,90.0025,90.1347,19600.0
2015-02-23 13:00:00,95.49,95.87,95.41,95.81,21800.0,90.1252,90.4839,90.0497,90.4272,21800.0
2015-02-23 13:30:00,95.84,96.15,95.81,95.81,24000.0,90.4556,90.7481,90.4272,90.4272,24000.0
2015-02-23 14:00:00,95.81,95.97,95.81,95.94,21400.0,90.4272,90.5783,90.4272,90.5499,21400.0
2015-02-23 14:30:00,95.93,96.1,95.93,96.09,35200.0,90.5405,90.7009,90.5405,90.6915,35200.0
2015-02-23 15:00:00,96.09,96.23,95.93,96.23,37200.0,90.6915,90.8236,90.5405,90.8236,37200.0
2015-02-23 15:30:00,96.23,96.45,96.15,96.44,84900.0,90.8236,91.0313,90.7481,91.0218,84900.0
2015-02-24 09:30:00,96.9,97.03,96.47,96.92,48800.0,91.456,91.5787,91.0502,91.4749,48800.0
2015-02-24 10:00:00,96.85,97.1,96.75,96.84,36000.0,91.4088,91.6448,91.3144,91.3994,36000.0
2015-02-24 10:30:00,96.88,96.88,96.5,96.8,19900.0,91.4371,91.4371,91.0785,91.3616,19900.0
2015-02-24 11:00:00,96.82,97.02,96.82,96.95,21400.0,91.3805,91.5693,91.3805,91.5032,21400.0
2015-02-24 11:30:00,96.93,97.05,96.81,96.96,21200.0,91.4843,91.5976,91.3711,91.5126,21200.0
2015-02-24 12:00:00,96.94,97.16,96.88,97.01,13600.0,91.4938,91.7014,91.4371,91.5598,13600.0
2015-02-24 12:30:00,96.97,96.97,96.55,96.7,14000.0,91.5221,91.5221,91.1257,91.2672,14000.0
2015-02-24 13:00:00,96.7,96.86,96.54,96.81,25700.0,91.2672,91.4182,91.1162,91.3711,25700.0
2015-02-24 13:30:00,96.8,96.83,96.45,96.63,14500.0,91.3616,91.3899,91.0313,91.2012,14500.0
2015-02-24 14:00:00,96.62,96.79,96.62,96.71,16500.0,91.1917,91.3522,91.1917,91.2767,16500.0
2015-02-24 14:30:00,96.77,96.95,96.62,96.7,13200.0,91.3333,91.5032,91.1917,91.2672,13200.0
2015-02-24 15:00:00,96.73,96.86,96.65,96.66,30400.0,91.2956,91.4182,91.22,91.2295,30400.0
2015-02-24 15:30:00,96.65,96.98,96.65,96.79,74200.0,91.22,91.5315,91.22,91.3522,74200.0
2015-02-25 09:30:00,96.63,97.12,95.84,95.97,61400.0,91.2012,91.6636,90.4556,90.5783,61400.0
2015-02-25 10:00:00,96.0,96.5,95.95,96.44,23100.0,90.6066,91.0785,90.5594,91.0218,23100.0
2015-02-25 10:30:00,96.49,96.79,96.39,96.61,20400.0,91.069,91.3522,90.9747,91.1823,20400.0
2015-02-25 11:00:00,96.65,96.7,96.36,96.59,32300.0,91.22,91.2672,90.9463,91.1634,32300.0
2015-02-25 11:30:00,96.62,96.67,96.36,96.36,16000.0,91.1917,91.2389,90.9463,90.9463,16000.0
2015-02-25 12:00:00,96.41,96.43,95.9,96.04,40000.0,90.9935,91.0124,90.5122,90.6443,40000.0
2015-02-25 12:30:00,96.05,96.16,95.93,95.98,14700.0,90.6538,90.7576,90.5405,90.5877,14700.0
2015-02-25 13:00:00,95.98,96.15,95.88,96.1,23700.0,90.5877,90.7481,90.4933,90.7009,23700.0
2015-02-25 13:30:00,96.13,96.43,96.11,96.14,21200.0,90.7293,91.0124,90.7104,90.7387,21200.0
2015-02-25 14:00:00,96.19,96.22,95.94,96.07,34700.0,90.7859,90.8142,90.5499,90.6726,34700.0
2015-02-25 14:30:00,96.1,96.14,95.85,95.9,46000.0,90.7009,90.7387,90.465,90.5122,46000.0
2015-02-25 15:00:00,95.91,96.09,95.83,95.91,41600.0,90.5216,90.6915,90.4461,90.5216,41600.0
2015-02-25 15:30:00,95.93,96.13,95.88,96.08,106800.0,90.5405,90.7293,90.4933,90.6821,106800.0
2015-02-26 09:30:00,96.16,96.25,95.48,95.68,22800.0,90.7576,90.8425,90.1158,90.3045,22800.0
2015-02-26 10:00:00,95.69,96.04,95.66,95.78,17300.0,90.314,90.6443,90.2857,90.3989,17300.0
2015-02-26 10:30:00,95.86,95.99,95.69,95.99,28300.0,90.4744,90.5971,90.314,90.5971,28300.0
2015-02-26 11:00:00,95.98,96.19,95.98,96.16,13200.0,90.5877,90.7859,90.5877,90.7576,13200.0
2015-02-26 11:30:00,96.22,96.22,95.88,95.96,15300.0,90.8142,90.8142,90.4933,90.5688,15300.0
2015-02-26 12:00:00,95.92,95.96,95.48,95.52,19600.0,90.5311,90.5688,90.1158,90.1535,19600.0
2015-02-26 12:30:00,95.52,95.98,95.52,95.88,20200.0,90.1535,90.5877,90.1535,90.4933,20200.0
2015-02-26 13:00:00,95.85,95.89,95.7,95.83,28200.0,90.465,90.5027,90.3234,90.4461,28200.0
2015-02-26 13:30:00,95.82,95.87,95.62,95.71,18200.0,90.4367,90.4839,90.2479,90.3329,18200.0
2015-02-26 14:00:00,95.72,95.76,95.49,95.62,21000.0,90.3423,90.38,90.1252,90.2479,21000.0
2015-02-26 14:30:00,95.63,95.78,95.61,95.69,16300.0,90.2574,90.3989,90.2385,90.314,16300.0
2015-02-26 15:00:00,95.68,95.68,95.34,95.39,29800.0,90.3045,90.3045,89.9836,90.0308,29800.0
2015-02-26 15:30:00,95.38,95.62,95.34,95.49,52300.0,90.0214,90.2479,89.9836,90.1252,52300.0
2015-02-27 09:30:00,95.42,95.92,95.23,95.3,30400.0,90.0592,90.5311,89.8798,89.9459,30400.0
2015-02-27 10:00:00,95.33,95.54,95.29,95.47,41100.0,89.9742,90.1724,89.9365,90.1063,41100.0
2015-02-27 10:30:00,95.51,95.52,95.26,95.48,27200.0,90.1441,90.1535,89.9081,90.1158,27200.0
2015-02-27 11:00:00,95.41,95.5,95.11,95.12,14900.0,90.0497,90.1347,89.7666,89.776,14900.0
2015-02-27 11:30:00,95.15,95.46,95.02,95.45,11100.0,89.8043,90.0969,89.6816,90.0875,11100.0
2015-02-27 12:00:00,95.49,95.56,95.41,95.49,18200.0,90.1252,90.1913,90.0497,90.1252,18200.0
2015-02-27 12:30:00,95.49,95.54,95.35,95.4,8500.0,90.1252,90.1724,89.9931,90.0403,8500.0
2015-02-27 13:00:00,95.4,95.41,95.06,95.13,12200.0,90.0403,90.0497,89.7194,89.7854,12200.0
2015-02-27 13:30:00,95.12,95.18,95.06,95.09,11800.0,89.776,89.8326,89.7194,89.7477,11800.0
2015-02-27 14:00:00,95.09,95.32,95.08,95.31,20700.0,89.7477,89.9648,89.7383,89.9553,20700.0
2015-02-27 14:30:00,95.31,95.36,95.07,95.08,15800.0,89.9553,90.0025,89.7288,89.7383,15800.0
2015-02-27 15:00:00,95.06,95.35,94.92,95.31,17200.0,89.7194,89.9931,89.5872,89.9553,17200.0
2015-02-27 15:30:00,95.33,95.35,94.87,94.87,51500.0,89.9742,89.9931,89.5401,89.5401,51500.0
2015-03-02 09:30:00,94.5,95.16,94.09,95.01,24100.0,89.1908,89.8138,88.8039,89.6722,24100.0
2015-03-02 10:00:00,95.0,95.42,94.85,95.05,47500.0,89.6627,90.0592,89.5212,89.7099,47500.0
2015-03-02 10:30:00,95.05,95.16,94.91,95.08,17900.0,89.7099,89.8138,89.5778,89.7383,17900.0
2015-03-02 11:00:00,95.09,95.18,94.93,94.98,15700.0,89.7477,89.8326,89.5967,89.6439,15700.0
2015-03-02 11:30:00,94.98,95.28,94.96,95.27,8400.0,89.6439,89.927,89.625,89.9176,8400.0
2015-03-02 12:00:00,95.28,95.28,94.8,94.81,17400.0,89.927,89.927,89.474,89.4834,17400.0
2015-03-02 12:30:00,94.82,94.9,94.79,94.87,11500.0,89.4929,89.5684,89.4645,89.5401,11500.0
2015-03-02 13:00:00,94.87,95.04,94.84,94.99,16100.0,89.5401,89.7005,89.5117,89.6533,16100.0
2015-03-02 13:30:00,95.0,95.05,94.94,95.02,17500.0,89.6627,89.7099,89.6061,89.6816,17500.0
2015-03-02 14:00:00,95.06,95.1,94.86,94.88,18900.0,89.7194,89.7571,89.5306,89.5495,18900.0
2015-03-02 14:30:00,94.9,94.94,94.78,94.84,19800.0,89.5684,89.6061,89.4551,89.5117,19800.0
2015-03-02 15:00:00,94.84,95.04,94.74,94.95,53600.0,89.5117,89.7005,89.4174,89.6156,53600.0
2015-03-02 15:30:00,94.96,95.24,94.86,95.19,96600.0,89.625,89.8893,89.5306,89.8421,96600.0
2015-03-03 09:30:00,95.2,95.62,94.78,95.1,31000.0,89.8515,90.2479,89.4551,89.7571,31000.0
2015-03-03 10:00:00,94.98,95.68,94.98,95.51,16900.0,89.6439,90.3045,89.6439,90.1441,16900.0
2015-03-03 10:30:00,95.51,95.57,95.17,95.25,21900.0,90.1441,90.2007,89.8232,89.8987,21900.0
2015-03-03 11:00:00,95.23,95.35,94.84,94.85,12300.0,89.8798,89.9931,89.5117,89.5212,12300.0
2015-03-03 11:30:00,94.85,94.86,94.34,94.49,20500.0,89.5212,89.5306,89.0398,89.1814,20500.0
2015-03-03 12:00:00,94.49,94.5,94.08,94.12,15500.0,89.1814,89.1908,88.7944,88.8322,15500.0
2015-03-03 12:30:00,94.1,94.62,94.06,94.59,22500.0,88.8133,89.3041,88.7756,89.2758,22500.0
2015-03-03 13:00:00,94.58,94.66,94.35,94.52,11000.0,89.2663,89.3418,89.0493,89.2097,11000.0
2015-03-03 13:30:00,94.53,94.61,94.42,94.53,8200.0,89.2192,89.2947,89.1153,89.2192,8200.0
2015-03-03 14:00:00,94.6,94.96,94.6,94.82,27400.0,89.2852,89.625,89.2852,89.4929,27400.0
2015-03-03 14:30:00,94.8,95.02,94.78,94.96,16700.0,89.474,89.6816,89.4551,89.625,16700.0
2015-03-03 15:00:00,94.95,95.02,94.83,94.97,12100.0,89.6156,89.6816,89.5023,89.6344,12100.0
2015-03-03 15:30:00,94.96,95.03,94.42,94.71,54900.0,89.625,89.6911,89.1153,89.389,54900.0
2015-03-04 09:30:00,94.46,94.94,93.17,93.62,40600.0,89.1531,89.6061,87.9356,88.3603,40600.0
2015-03-04 10:00:00,93.55,93.8,93.37,93.45,12500.0,88.2942,88.5302,88.1243,88.1998,12500.0
2015-03-04 10:30:00,93.48,93.54,93.17,93.4,26500.0,88.2281,88.2848,87.9356,88.1526,26500.0
2015-03-04 11:00:00,93.4,93.59,93.39,93.44,29600.0,88.1526,88.332,88.1432,88.1904,29600.0
2015-03-04 11:30:00,93.47,93.65,93.46,93.47,21100.0,88.2187,88.3886,88.2093,88.2187,21100.0
2015-03-04 12:00:00,93.42,93.75,93.42,93.75,15400.0,88.1715,88.483,88.1715,88.483,15400.0
2015-03-04 12:30:00,93.76,93.79,93.6,93.73,15900.0,88.4924,88.5207,88.3414,88.4641,15900.0
2015-03-04 13:00:00,93.73,93.8,93.55,93.75,19000.0,88.4641,88.5302,88.2942,88.483,19000.0
2015-03-04 13:30:00,93.75,93.87,93.52,93.58,13800.0,88.483,88.5962,88.2659,88.3225,13800.0
2015-03-04 14:00:00,93.59,93.69,93.46,93.56,18800.0,88.332,88.4263,88.2093,88.3036,18800.0
2015-03-04 14:30:00,93.55,93.84,93.55,93.74,13200.0,88.2942,88.5679,88.2942,88.4735,13200.0
2015-03-04 15:00:00,93.74,93.75,93.49,93.6,32500.0,88.4735,88.483,88.2376,88.3414,32500.0
2015-03-04 15:30:00,93.6,93.88,93.6,93.86,66700.0,88.3414,88.6057,88.3414,88.5868,66700.0
2015-03-05 09:30:00,94.21,94.5,93.4,93.65,24200.0,88.9171,89.1908,88.1526,88.3886,24200.0
2015-03-05 10:00:00,93.63,94.12,93.63,93.79,23600.0,88.3697,88.8322,88.3697,88.5207,23600.0
2015-03-05 10:30:00,93.83,94.17,93.83,94.12,8100.0,88.5585,88.8794,88.5585,88.8322,8100.0
2015-03-05 11:00:00,94.14,94.21,93.83,94.12,19000.0,88.8511,88.9171,88.5585,88.8322,19000.0
2015-03-05 11:30:00,94.09,94.17,94.05,94.17,5000.0,88.8039,88.8794,88.7661,88.8794,5000.0
2015-03-05 12:00:00,94.13,94.19,93.6,93.6,10000.0,88.8416,88.8983,88.3414,88.3414,10000.0
2015-03-05 12:30:00,93.6,93.68,93.23,93.34,17400.0,88.3414,88.4169,87.9922,88.096,17400.0
2015-03-05 13:00:00,93.28,93.49,93.02,93.44,31300.0,88.0394,88.2376,87.794,88.1904,31300.0
2015-03-05 13:30:00,93.46,93.63,93.43,93.6,18900.0,88.2093,88.3697,88.181,88.3414,18900.0
2015-03-05 14:00:00,93.62,93.9,93.62,93.65,26300.0,88.3603,88.6245,88.3603,88.3886,26300.0
2015-03-05 14:30:00,93.67,93.67,93.48,93.57,27900.0,88.4075,88.4075,88.2281,88.3131,27900.0
2015-03-05 15:00:00,93.54,93.55,93.39,93.51,22200.0,88.2848,88.2942,88.1432,88.2565,22200.0
2015-03-05 15:30:00,93.49,93.7,93.38,93.59,35500.0,88.2376,88.4358,88.1338,88.332,35500.0
2015-03-06 09:30:00,93.12,93.81,92.77,93.66,30900.0,87.8884,88.5396,87.558,88.398,30900.0
2015-03-06 10:00:00,93.68,93.75,93.22,93.25,26100.0,88.4169,88.483,87.9828,88.0111,26100.0
2015-03-06 10:30:00,93.26,93.46,92.86,92.86,27800.0,88.0205,88.2093,87.643,87.643,27800.0
2015-03-06 11:00:00,92.86,93.1,92.61,93.04,11300.0,87.643,87.8695,87.407,87.8129,11300.0
2015-03-06 11:30:00,92.95,92.97,92.6,92.62,22900.0,87.7279,87.7468,87.3976,87.4165,22900.0
2015-03-06 12:00:00,92.66,92.72,92.33,92.5,29100.0,87.4542,87.5108,87.1428,87.3032,29100.0
2015-03-06 12:30:00,92.54,92.63,92.37,92.38,4800.0,87.341,87.4259,87.1805,87.1899,4800.0
2015-03-06 13:00:00,92.5,92.57,92.31,92.48,10100.0,87.3032,87.3693,87.1239,87.2843,10100.0
2015-03-06 13:30:00,92.36,92.58,92.29,92.54,15700.0,87.1711,87.3787,87.105,87.341,15700.0
2015-03-06 14:00:00,92.48,92.73,92.44,92.5,10000.0,87.2843,87.5203,87.2466,87.3032,10000.0
2015-03-06 14:30:00,92.54,92.56,92.23,92.32,10200.0,87.341,87.3598,87.0484,87.1333,10200.0
2015-03-06 15:00:00,92.27,92.52,92.21,92.25,33900.0,87.0861,87.3221,87.0295,87.0672,33900.0
2015-03-06 15:30:00,92.24,92.45,92.02,92.43,59100.0,87.0578,87.256,86.8502,87.2371,59100.0
2015-03-09 09:30:00,92.45,92.98,92.16,92.62,30300.0,87.256,87.7562,86.9823,87.4165,30300.0
2015-03-09 10:00:00,92.44,92.7,92.35,92.5,42400.0,87.2466,87.492,87.1616,87.3032,42400.0
2015-03-09 10:30:00,92.5,92.55,92.19,92.25,21800.0,87.3032,87.3504,87.0106,87.0672,21800.0
2015-03-09 11:00:00,92.26,92.59,92.26,92.52,23600.0,87.0767,87.3881,87.0767,87.3221,23600.0
2015-03-09 11:30:00,92.53,92.57,92.29,92.41,22300.0,87.3315,87.3693,87.105,87.2183,22300.0
2015-03-09 12:00:00,92.41,92.54,92.41,92.53,16500.0,87.2183,87.341,87.2183,87.3315,16500.0
2015-03-09 12:30:00,92.52,92.6,92.44,92.59,17700.0,87.3221,87.3976,87.2466,87.3881,17700.0
2015-03-09 13:00:00,92.59,92.68,92.51,92.58,28700.0,87.3881,87.4731,87.3126,87.3787,28700.0
2015-03-09 13:30:00,92.6,92.73,92.6,92.67,16400.0,87.3976,87.5203,87.3976,87.4637,16400.0
2015-03-09 14:00:00,92.7,92.77,92.67,92.7,18200.0,87.492,87.558,87.4637,87.492,18200.0
2015-03-09 14:30:00,92.71,92.71,92.48,92.54,23100.0,87.5014,87.5014,87.2843,87.341,23100.0
2015-03-09 15:00:00,92.56,92.75,92.51,92.7,16200.0,87.3598,87.5392,87.3126,87.492,16200.0
2015-03-09 15:30:00,92.7,92.78,92.4,92.49,61900.0,87.492,87.5675,87.2088,87.2938,61900.0
2015-03-10 09:30:00,91.37,91.53,90.64,91.52,47200.0,86.2367,86.3877,85.5477,86.3783,47200.0
2015-03-10 10:00:00,91.48,91.96,91.2,91.96,63900.0,86.3405,86.7935,86.0762,86.7935,63900.0
2015-03-10 10:30:00,91.87,92.59,91.87,92.47,64800.0,86.7086,87.3881,86.7086,87.2749,64800.0
2015-03-10 11:00:00,92.45,92.61,92.3,92.37,29300.0,87.256,87.407,87.1144,87.1805,29300.0
2015-03-10 11:30:00,92.38,92.38,91.5,91.53,58000.0,87.1899,87.1899,86.3594,86.3877,58000.0
2015-03-10 12:00:00,91.5,91.66,91.41,91.46,11100.0,86.3594,86.5104,86.2744,86.3216,11100.0
2015-03-10 12:30:00,91.48,91.66,91.4,91.6,12500.0,86.3405,86.5104,86.265,86.4538,12500.0
2015-03-10 13:00:00,91.59,91.86,91.58,91.79,17800.0,86.4443,86.6992,86.4349,86.6331,17800.0
2015-03-10 13:30:00,91.76,91.99,91.74,91.74,10600.0,86.6048,86.8219,86.5859,86.5859,10600.0
2015-03-10 14:00:00,91.74,91.92,91.63,91.79,24100.0,86.5859,86.7558,86.4821,86.6331,24100.0
2015-03-10 14:30:00,91.81,91.94,91.72,91.72,23300.0,86.652,86.7747,86.567,86.567,23300.0
2015-03-10 15:00:00,91.72,91.9,91.67,91.76,25100.0,86.567,86.7369,86.5198,86.6048,25100.0
2015-03-10 15:30:00,91.74,91.82,91.57,91.6,64900.0,86.5859,86.6614,86.4255,86.4538,64900.0
2015-03-11 09:30:00,91.85,91.85,91.15,91.15,26100.0,86.6897,86.6897,86.029,86.029,26100.0
2015-03-11 10:00:00,91.15,91.37,90.91,91.25,55200.0,86.029,86.2367,85.8025,86.1234,55200.0
2015-03-11 10:30:00,91.27,91.37,91.18,91.3,23700.0,86.1423,86.2367,86.0574,86.1706,23700.0
2015-03-11 11:00:00,91.33,92.16,91.32,91.9,30400.0,86.1989,86.9823,86.1895,86.7369,30400.0
2015-03-11 11:30:00,91.78,92.02,91.44,91.94,28200.0,86.6237,86.8502,86.3028,86.7747,28200.0
2015-03-11 12:00:00,91.91,91.98,91.62,91.62,16300.0,86.7463,86.8124,86.4726,86.4726,16300.0
2015-03-11 12:30:00,91.64,92.03,91.64,92.0,13200.0,86.4915,86.8596,86.4915,86.8313,13200.0
2015-03-11 13:00:00,92.06,92.15,91.94,92.07,19700.0,86.8879,86.9729,86.7747,86.8974,19700.0
2015-03-11 13:30:00,92.09,92.1,91.86,92.05,31800.0,86.9162,86.9257,86.6992,86.8785,31800.0
2015-03-11 14:00:00,92.04,92.34,91.96,92.2,17800.0,86.869,87.1522,86.7935,87.0201,17800.0
2015-03-11 14:30:00,92.23,92.62,92.2,92.6,19300.0,87.0484,87.4165,87.0201,87.3976,19300.0
2015-03-11 15:00:00,92.5,92.65,92.47,92.55,18500.0,87.3032,87.4448,87.2749,87.3504,18500.0
2015-03-11 15:30:00,92.55,92.71,92.31,92.68,61600.0,87.3504,87.5014,87.1239,87.4731,61600.0
2015-03-12 09:30:00,93.13,94.2,93.13,93.57,29700.0,87.8978,88.9077,87.8978,88.3131,29700.0
2015-03-12 10:00:00,93.32,93.61,93.29,93.47,13500.0,88.0771,88.3508,88.0488,88.2187,13500.0
2015-03-12 10:30:00,93.54,93.66,93.18,93.58,20300.0,88.2848,88.398,87.945,88.3225,20300.0
2015-03-12 11:00:00,93.59,93.95,93.42,93.95,49000.0,88.332,88.6717,88.1715,88.6717,49000.0
2015-03-12 11:30:00,93.9,93.93,93.44,93.48,17800.0,88.6245,88.6529,88.1904,88.2281,17800.0
2015-03-12 12:00:00,93.48,93.73,93.46,93.72,31500.0,88.2281,88.4641,88.2093,88.4547,31500.0
2015-03-12 12:30:00,93.73,93.84,93.64,93.8,20300.0,88.4641,88.5679,88.3792,88.5302,20300.0
2015-03-12 13:00:00,93.78,93.82,93.74,93.82,14600.0,88.5113,88.549,88.4735,88.549,14600.0
2015-03-12 13:30:00,93.81,93.87,93.75,93.83,14400.0,88.5396,88.5962,88.483,88.5585,14400.0
2015-03-12 14:00:00,93.84,93.98,93.76,93.77,28000.0,88.5679,88.7001,88.4924,88.5019,28000.0
2015-03-12 14:30:00,93.78,93.92,93.77,93.9,26500.0,88.5113,88.6434,88.5019,88.6245,26500.0
2015-03-12 15:00:00,93.92,94.42,93.86,94.4,33500.0,88.6434,89.1153,88.5868,89.0965,33500.0
2015-03-12 15:30:00,94.4,94.43,94.25,94.28,65100.0,89.0965,89.1248,88.9549,88.9832,65100.0
2015-03-13 09:30:00,93.9,93.9,93.5,93.5,5800.0,88.6245,88.6245,88.247,88.247,5800.0
2015-03-13 10:00:00,93.51,93.79,93.18,93.23,17200.0,88.2565,88.5207,87.945,87.9922,17200.0
2015-03-13 10:30:00,93.2,93.44,93.09,93.41,49800.0,87.9639,88.1904,87.8601,88.1621,49800.0
2015-03-13 11:00:00,93.37,93.45,93.19,93.26,32200.0,88.1243,88.1998,87.9544,88.0205,32200.0
2015-03-13 11:30:00,93.28,93.41,93.13,93.35,22500.0,88.0394,88.1621,87.8978,88.1054,22500.0
2015-03-13 12:00:00,93.32,93.49,93.13,93.21,11800.0,88.0771,88.2376,87.8978,87.9733,11800.0
2015-03-13 12:30:00,93.18,93.66,93.18,93.65,23100.0,87.945,88.398,87.945,88.3886,23100.0
2015-03-13 13:00:00,93.62,93.64,93.13,93.13,3900.0,88.3603,88.3792,87.8978,87.8978,3900.0
2015-03-13 13:30:00,93.12,93.37,93.1,93.34,6100.0,87.8884,88.1243,87.8695,88.096,6100.0
2015-03-13 14:00:00,93.33,93.4,93.16,93.38,8700.0,88.0866,88.1526,87.9261,88.1338,8700.0
2015-03-13 14:30:00,93.35,93.44,93.21,93.43,20300.0,88.1054,88.1904,87.9733,88.181,20300.0
2015-03-13 15:00:00,93.4,93.56,93.22,93.56,19400.0,88.1526,88.3036,87.9828,88.3036,19400.0
2015-03-13 15:30:00,93.56,93.84,93.46,93.53,177100.0,88.3036,88.5679,88.2093,88.2753,177100.0
2015-03-16 09:30:00,93.98,94.77,93.98,94.7,38800.0,88.7001,89.4457,88.7001,89.3796,38800.0
2015-03-16 10:00:00,94.71,95.04,94.57,94.95,22100.0,89.389,89.7005,89.2569,89.6156,22100.0
2015-03-16 10:30:00,94.89,95.0,94.77,94.99,17700.0,89.5589,89.6627,89.4457,89.6533,17700.0
2015-03-16 11:00:00,94.99,95.22,94.94,95.19,13500.0,89.6533,89.8704,89.6061,89.8421,13500.0
2015-03-16 11:30:00,95.19,95.28,95.05,95.11,12500.0,89.8421,89.927,89.7099,89.7666,12500.0
2015-03-16 12:00:00,95.12,95.14,94.95,94.99,14200.0,89.776,89.7949,89.6156,89.6533,14200.0
2015-03-16 12:30:00,94.97,95.04,94.91,94.97,25600.0,89.6344,89.7005,89.5778,89.6344,25600.0
2015-03-16 13:00:00,94.97,95.09,94.92,94.98,47300.0,89.6344,89.7477,89.5872,89.6439,47300.0
2015-03-16 13:30:00,94.97,95.28,94.97,95.22,9100.0,89.6344,89.927,89.6344,89.8704,9100.0
2015-03-16 14:00:00,95.21,95.24,94.99,95.18,18700.0,89.8609,89.8893,89.6533,89.8326,18700.0
2015-03-16 14:30:00,95.2,95.57,95.17,95.54,23200.0,89.8515,90.2007,89.8232,90.1724,23200.0
2015-03-16 15:00:00,95.52,95.64,95.43,95.58,44600.0,90.1535,90.2668,90.0686,90.2102,44600.0
2015-03-16 15:30:00,95.59,95.67,95.46,95.54,68900.0,90.2196,90.2951,90.0969,90.1724,68900.0
2015-03-17 09:30:00,95.0,95.48,94.69,95.36,21500.0,89.6627,90.1158,89.3702,90.0025,21500.0
2015-03-17 10:00:00,95.44,95.78,95.35,95.72,26800.0,90.078,90.3989,89.9931,90.3423,26800.0
2015-03-17 10:30:00,95.75,95.81,95.41,95.62,17500.0,90.3706,90.4272,90.0497,90.2479,17500.0
2015-03-17 11:00:00,95.57,95.85,95.52,95.85,31000.0,90.2007,90.465,90.1535,90.465,31000.0
2015-03-17 11:30:00,95.81,95.88,95.7,95.88,13500.0,90.4272,90.4933,90.3234,90.4933,13500.0
2015-03-17 12:00:00,95.88,96.0,95.79,96.0,23900.0,90.4933,90.6066,90.4084,90.6066,23900.0
2015-03-17 12:30:00,96.0,96.21,95.94,96.17,23900.0,90.6066,90.8048,90.5499,90.767,23900.0
2015-03-17 13:00:00,96.19,96.24,96.08,96.11,27400.0,90.7859,90.8331,90.6821,90.7104,27400.0
2015-03-17 13:30:00,96.15,96.15,95.91,95.96,21000.0,90.7481,90.7481,90.5216,90.5688,21000.0
2015-03-17 14:00:00,95.97,96.18,95.86,95.9,44500.0,90.5783,90.7765,90.4744,90.5122,44500.0
2015-03-17 14:30:00,95.9,96.02,95.69,95.98,20300.0,90.5122,90.6254,90.314,90.5877,20300.0
2015-03-17 15:00:00,95.99,96.12,95.83,95.85,39600.0,90.5971,90.7198,90.4461,90.465,39600.0
2015-03-17 15:30:00,95.85,95.91,95.54,95.7,80400.0,90.465,90.5216,90.1724,90.3234,80400.0
2015-03-18 09:30:00,95.31,95.65,94.67,95.0,35400.0,89.9553,90.2762,89.3513,89.6627,35400.0
2015-03-18 10:00:00,95.0,95.34,94.97,95.06,62500.0,89.6627,89.9836,89.6344,89.7194,62500.0
2015-03-18 10:30:00,95.06,95.11,94.6,94.96,36500.0,89.7194,89.7666,89.2852,89.625,36500.0
2015-03-18 11:00:00,94.99,95.0,94.69,94.75,42300.0,89.6533,89.6627,89.3702,89.4268,42300.0
2015-03-18 11:30:00,94.75,94.98,94.73,94.82,17500.0,89.4268,89.6439,89.4079,89.4929,17500.0
2015-03-18 12:00:00,94.79,94.99,94.74,94.81,27400.0,89.4645,89.6533,89.4174,89.4834,27400.0
2015-03-18 12:30:00,94.8,94.85,94.72,94.76,13200.0,89.474,89.5212,89.3985,89.4362,13200.0
2015-03-18 13:00:00,94.8,94.84,94.7,94.74,19200.0,89.474,89.5117,89.3796,89.4174,19200.0
2015-03-18 13:30:00,94.77,94.8,94.4,94.7,12300.0,89.4457,89.474,89.0965,89.3796,12300.0
2015-03-18 14:00:00,94.71,95.82,94.7,95.82,63000.0,89.389,90.4367,89.3796,90.4367,63000.0
2015-03-18 14:30:00,95.85,96.31,95.84,96.0,49600.0,90.465,90.8991,90.4556,90.6066,49600.0
2015-03-18 15:00:00,96.04,96.7,95.99,96.55,33600.0,90.6443,91.2672,90.5971,91.1257,33600.0
2015-03-18 15:30:00,96.55,96.6,96.01,96.07,164600.0,91.1257,91.1729,90.616,90.6726,164600.0
2015-03-19 09:30:00,95.57,95.88,95.21,95.73,82000.0,90.2007,90.4933,89.8609,90.3517,82000.0
2015-03-19 10:00:00,95.76,95.79,95.09,95.16,19800.0,90.38,90.4084,89.7477,89.8138,19800.0
2015-03-19 10:30:00,95.14,95.33,94.99,95.29,29400.0,89.7949,89.9742,89.6533,89.9365,29400.0
2015-03-19 11:00:00,95.35,95.36,94.99,94.99,28300.0,89.9931,90.0025,89.6533,89.6533,28300.0
2015-03-19 11:30:00,94.97,94.97,94.46,94.58,21900.0,89.6344,89.6344,89.1531,89.2663,21900.0
2015-03-19 12:00:00,94.64,95.05,94.64,95.05,19100.0,89.323,89.7099,89.323,89.7099,19100.0
2015-03-19 12:30:00,95.09,95.14,94.97,95.09,8700.0,89.7477,89.7949,89.6344,89.7477,8700.0
2015-03-19 13:00:00,95.08,95.39,95.07,95.32,44600.0,89.7383,90.0308,89.7288,89.9648,44600.0
2015-03-19 13:30:00,95.32,95.32,95.06,95.17,6100.0,89.9648,89.9648,89.7194,89.8232,6100.0
2015-03-19 14:00:00,95.19,95.47,95.19,95.26,5000.0,89.8421,90.1063,89.8421,89.9081,5000.0
2015-03-19 14:30:00,95.31,95.43,95.16,95.39,10200.0,89.9553,90.0686,89.8138,90.0308,10200.0
2015-03-19 15:00:00,95.4,95.49,95.11,95.14,10800.0,90.0403,90.1252,89.7666,89.7949,10800.0
2015-03-19 15:30:00,95.18,95.35,95.14,95.2,48800.0,89.8326,89.9931,89.7949,89.8515,48800.0
2015-03-20 09:30:00,95.8,96.18,95.5,95.51,147100.0,90.4178,90.7765,90.1347,90.1441,147100.0
2015-03-20 10:00:00,95.57,95.81,95.54,95.6,24500.0,90.2007,90.4272,90.1724,90.229,24500.0
2015-03-20 10:30:00,95.65,96.02,95.64,95.94,20900.0,90.2762,90.6254,90.2668,90.5499,20900.0
2015-03-20 11:00:00,95.94,96.01,95.79,95.88,47400.0,90.5499,90.616,90.4084,90.4933,47400.0
2015-03-20 11:30:00,95.89,96.14,95.83,95.96,43200.0,90.5027,90.7387,90.4461,90.5688,43200.0
2015-03-20 12:00:00,95.99,96.01,95.8,95.9,14500.0,90.5971,90.616,90.4178,90.5122,14500.0
2015-03-20 12:30:00,95.88,96.16,95.88,96.09,41000.0,90.4933,90.7576,90.4933,90.6915,41000.0
2015-03-20 13:00:00,96.1,96.33,96.03,96.3,59700.0,90.7009,90.918,90.6349,90.8897,59700.0
2015-03-20 13:30:00,96.25,96.31,96.14,96.22,33700.0,90.8425,90.8991,90.7387,90.8142,33700.0
2015-03-20 14:00:00,96.22,96.27,96.11,96.19,21200.0,90.8142,90.8614,90.7104,90.7859,21200.0
2015-03-20 14:30:00,96.14,96.33,96.13,96.33,24300.0,90.7387,90.918,90.7293,90.918,24300.0
2015-03-20 15:00:00,96.31,96.44,96.17,96.3,31800.0,90.8991,91.0218,90.767,90.8897,31800.0
2015-03-20 15:30:00,96.3,96.8,96.25,96.54,131800.0,90.8897,91.3616,90.8425,91.1162,131800.0
2015-03-23 09:30:00,96.72,96.95,96.14,96.32,39200.0,91.2861,91.5032,90.7387,90.9086,39200.0
2015-03-23 10:00:00,96.43,96.69,96.19,96.36,23000.0,91.0124,91.2578,90.7859,90.9463,23000.0
2015-03-23 10:30:00,96.29,96.46,96.23,96.46,24700.0,90.8803,91.0407,90.8236,91.0407,24700.0
2015-03-23 11:00:00,96.45,96.56,96.4,96.41,9500.0,91.0313,91.1351,90.9841,90.9935,9500.0
2015-03-23 11:30:00,96.43,96.43,96.17,96.26,13200.0,91.0124,91.0124,90.767,90.852,13200.0
2015-03-23 12:00:00,96.22,96.43,96.16,96.35,22600.0,90.8142,91.0124,90.7576,90.9369,22600.0
2015-03-23 12:30:00,96.37,96.45,96.33,96.43,20600.0,90.9558,91.0313,90.918,91.0124,20600.0
2015-03-23 13:00:00,96.4,96.43,96.3,96.39,18300.0,90.9841,91.0124,90.8897,90.9747,18300.0
2015-03-23 13:30:00,96.37,96.62,96.36,96.62,14800.0,90.9558,91.1917,90.9463,91.1917,14800.0
2015-03-23 14:00:00,96.66,96.8,96.57,96.62,16600.0,91.2295,91.3616,91.1445,91.1917,16600.0
2015-03-23 14:30:00,96.62,96.62,96.34,96.38,12700.0,91.1917,91.1917,90.9275,90.9652,12700.0
2015-03-23 15:00:00,96.39,96.47,96.17,96.31,27200.0,90.9747,91.0502,90.767,90.8991,27200.0
2015-03-23 15:30:00,96.32,96.47,96.2,96.22,41900.0,90.9086,91.0502,90.7953,90.8142,41900.0
2015-03-24 09:30:00,96.01,96.16,95.23,96.06,35000.0,90.616,90.7576,89.8798,90.6632,35000.0
2015-03-24 10:00:00,96.11,96.29,95.68,95.81,23800.0,90.7104,90.8803,90.3045,90.4272,23800.0
2015-03-24 10:30:00,95.86,96.47,95.86,96.45,15200.0,90.4744,91.0502,90.4744,91.0313,15200.0
2015-03-24 11:00:00,96.44,96.53,96.14,96.19,18100.0,91.0218,91.1068,90.7387,90.7859,18100.0
2015-03-24 11:30:00,96.17,96.17,95.9,96.02,24600.0,90.767,90.767,90.5122,90.6254,24600.0
2015-03-24 12:00:00,96.02,96.14,95.93,95.98,11300.0,90.6254,90.7387,90.5405,90.5877,11300.0
2015-03-24 12:30:00,95.99,96.05,95.82,95.9,8700.0,90.5971,90.6538,90.4367,90.5122,8700.0
2015-03-24 13:00:00,95.93,95.97,95.7,95.71,7400.0,90.5405,90.5783,90.3234,90.3329,7400.0
2015-03-24 13:30:00,95.78,95.98,95.69,95.96,7800.0,90.3989,90.5877,90.314,90.5688,7800.0
2015-03-24 14:00:00,95.89,95.98,95.8,95.86,8600.0,90.5027,90.5877,90.4178,90.4744,8600.0
2015-03-24 14:30:00,95.81,95.94,95.79,95.84,9900.0,90.4272,90.5499,90.4084,90.4556,9900.0
2015-03-24 15:00:00,95.93,96.11,95.93,95.96,15300.0,90.5405,90.7104,90.5405,90.5688,15300.0
2015-03-24 15:30:00,95.95,96.08,95.93,96.03,51800.0,90.5594,90.6821,90.5405,90.6349,51800.0
2015-03-25 09:30:00,96.15,96.22,95.7,96.05,36800.0,90.7481,90.8142,90.3234,90.6538,36800.0
2015-03-25 10:00:00,96.1,96.42,96.07,96.08,14800.0,90.7009,91.003,90.6726,90.6821,14800.0
2015-03-25 10:30:00,96.08,96.19,95.97,96.05,10300.0,90.6821,90.7859,90.5783,90.6538,10300.0
2015-03-25 11:00:00,96.13,96.13,95.84,95.84,15600.0,90.7293,90.7293,90.4556,90.4556,15600.0
2015-03-25 11:30:00,95.85,95.85,95.31,95.52,15000.0,90.465,90.465,89.9553,90.1535,15000.0
2015-03-25 12:00:00,95.49,95.86,95.48,95.81,34900.0,90.1252,90.4744,90.1158,90.4272,34900.0
2015-03-25 12:30:00,95.8,95.91,95.57,95.72,25100.0,90.4178,90.5216,90.2007,90.3423,25100.0
2015-03-25 13:00:00,95.72,95.72,95.45,95.65,13800.0,90.3423,90.3423,90.0875,90.2762,13800.0
2015-03-25 13:30:00,95.66,96.0,95.65,95.7,38900.0,90.2857,90.6066,90.2762,90.3234,38900.0
2015-03-25 14:00:00,95.67,95.75,95.49,95.57,13300.0,90.2951,90.3706,90.1252,90.2007,13300.0
2015-03-25 14:30:00,95.55,95.78,95.46,95.62,31000.0,90.1818,90.3989,90.0969,90.2479,31000.0
2015-03-25 15:00:00,95.59,95.65,95.44,95.54,19800.0,90.2196,90.2762,90.078,90.1724,19800.0
2015-03-25 15:30:00,95.52,95.69,95.25,95.29,69100.0,90.1535,90.314,89.8987,89.9365,69100.0
2015-03-26 09:30:00,95.1,95.37,94.6,94.88,45500.0,89.7571,90.012,89.2852,89.5495,45500.0
2015-03-26 10:00:00,94.84,95.0,94.24,94.26,43500.0,89.5117,89.6627,88.9454,88.9643,43500.0
2015-03-26 10:30:00,94.27,94.39,94.15,94.28,36500.0,88.9738,89.087,88.8605,88.9832,36500.0
2015-03-26 11:00:00,94.31,94.65,94.18,94.21,39000.0,89.0115,89.3324,88.8888,88.9171,39000.0
2015-03-26 11:30:00,94.22,94.42,94.12,94.34,62100.0,88.9266,89.1153,88.8322,89.0398,62100.0
2015-03-26 12:00:00,94.36,94.4,94.1,94.24,24200.0,89.0587,89.0965,88.8133,88.9454,24200.0
2015-03-26 12:30:00,94.27,94.59,94.21,94.43,27500.0,88.9738,89.2758,88.9171,89.1248,27500.0
2015-03-26 13:00:00,94.43,94.44,94.23,94.39,9700.0,89.1248,89.1342,88.936,89.087,9700.0
2015-03-26 13:30:00,94.5,94.54,94.37,94.39,57000.0,89.1908,89.2286,89.0681,89.087,57000.0
2015-03-26 14:00:00,94.42,94.48,94.26,94.34,25200.0,89.1153,89.172,88.9643,89.0398,25200.0
2015-03-26 14:30:00,94.31,94.32,94.15,94.21,18200.0,89.0115,89.021,88.8605,88.9171,18200.0
2015-03-26 15:00:00,94.17,94.33,94.12,94.27,22400.0,88.8794,89.0304,88.8322,88.9738,22400.0
2015-03-26 15:30:00,94.26,94.4,94.2,94.25,90700.0,88.9643,89.0965,88.9077,88.9549,90700.0
2015-03-27 09:30:00,94.05,94.3,93.76,94.15,19500.0,88.7661,89.0021,88.4924,88.8605,19500.0
2015-03-27 10:00:00,94.09,94.2,93.65,94.17,17200.0,88.8039,88.9077,88.3886,88.8794,17200.0
2015-03-27 10:30:00,94.11,94.38,93.95,94.35,19700.0,88.8227,89.0776,88.6717,89.0493,19700.0
2015-03-27 11:00:00,94.35,94.4,93.86,93.88,33900.0,89.0493,89.0965,88.5868,88.6057,33900.0
2015-03-27 11:30:00,93.88,94.09,93.88,93.94,8000.0,88.6057,88.8039,88.6057,88.6623,8000.0
2015-03-27 12:00:00,94.0,94.22,93.92,94.09,6500.0,88.7189,88.9266,88.6434,88.8039,6500.0
2015-03-27 12:30:00,94.14,94.39,94.14,94.29,11800.0,88.8511,89.087,88.8511,88.9926,11800.0
2015-03-27 13:00:00,94.3,94.33,94.14,94.22,15100.0,89.0021,89.0304,88.8511,88.9266,15100.0
2015-03-27 13:30:00,94.23,94.45,94.13,94.33,26000.0,88.936,89.1436,88.8416,89.0304,26000.0
2015-03-27 14:00:00,94.34,94.45,94.26,94.33,11700.0,89.0398,89.1436,88.9643,89.0304,11700.0
2015-03-27 14:30:00,94.37,94.61,94.35,94.56,10700.0,89.0681,89.2947,89.0493,89.2475,10700.0
2015-03-27 15:00:00,94.6,94.72,94.45,94.46,23800.0,89.2852,89.3985,89.1436,89.1531,23800.0
2015-03-27 15:30:00,94.46,94.66,94.32,94.56,76100.0,89.1531,89.3418,89.021,89.2475,76100.0
2015-03-30 09:30:00,95.0,96.05,95.0,96.02,11500.0,89.6627,90.6538,89.6627,90.6254,11500.0
2015-03-30 10:00:00,95.96,96.24,95.73,95.85,18800.0,90.5688,90.8331,90.3517,90.465,18800.0
2015-03-30 10:30:00,95.83,96.02,95.76,95.95,18900.0,90.4461,90.6254,90.38,90.5594,18900.0
2015-03-30 11:00:00,95.94,96.08,95.8,95.85,19600.0,90.5499,90.6821,90.4178,90.465,19600.0
2015-03-30 11:30:00,95.89,95.97,95.84,95.97,6700.0,90.5027,90.5783,90.4556,90.5783,6700.0
2015-03-30 12:00:00,95.96,96.17,95.76,96.02,29700.0,90.5688,90.767,90.38,90.6254,29700.0
2015-03-30 12:30:00,96.07,96.52,96.06,96.45,35500.0,90.6726,91.0974,90.6632,91.0313,35500.0
2015-03-30 13:00:00,96.48,96.55,96.38,96.47,8500.0,91.0596,91.1257,90.9652,91.0502,8500.0
2015-03-30 13:30:00,96.48,96.7,96.48,96.69,13900.0,91.0596,91.2672,91.0596,91.2578,13900.0
2015-03-30 14:00:00,96.71,96.78,96.64,96.64,12000.0,91.2767,91.3427,91.2106,91.2106,12000.0
2015-03-30 14:30:00,96.67,96.82,96.66,96.77,9200.0,91.2389,91.3805,91.2295,91.3333,9200.0
2015-03-30 15:00:00,96.78,96.79,96.45,96.48,21100.0,91.3427,91.3522,91.0313,91.0596,21100.0
2015-03-30 15:30:00,96.49,96.6,96.38,96.41,47600.0,91.069,91.1729,90.9652,90.9935,47600.0
2015-03-31 09:30:00,96.1,96.1,95.26,95.4,17700.0,90.7009,90.7009,89.9081,90.0403,17700.0
2015-03-31 10:00:00,95.42,95.49,95.15,95.29,20300.0,90.0592,90.1252,89.8043,89.9365,20300.0
2015-03-31 10:30:00,95.28,95.44,95.22,95.22,33500.0,89.927,90.078,89.8704,89.8704,33500.0
2015-03-31 11:00:00,95.24,95.48,95.13,95.15,22900.0,89.8893,90.1158,89.7854,89.8043,22900.0
2015-03-31 11:30:00,95.15,95.15,94.51,94.53,38500.0,89.8043,89.8043,89.2003,89.2192,38500.0
2015-03-31 12:00:00,94.52,94.86,94.47,94.85,17200.0,89.2097,89.5306,89.1625,89.5212,17200.0
2015-03-31 12:30:00,94.83,95.18,94.83,95.14,10700.0,89.5023,89.8326,89.5023,89.7949,10700.0
2015-03-31 13:00:00,95.14,95.46,95.14,95.46,13500.0,89.7949,90.0969,89.7949,90.0969,13500.0
2015-03-31 13:30:00,95.46,95.65,95.42,95.55,13900.0,90.0969,90.2762,90.0592,90.1818,13900.0
2015-03-31 14:00:00,95.55,95.72,95.48,95.52,30300.0,90.1818,90.3423,90.1158,90.1535,30300.0
2015-03-31 14:30:00,95.51,95.53,95.08,95.16,58100.0,90.1441,90.163,89.7383,89.8138,58100.0
2015-03-31 15:00:00,95.17,95.2,94.98,95.2,55800.0,89.8232,89.8515,89.6439,89.8515,55800.0
2015-03-31 15:30:00,95.2,95.43,95.02,95.08,162400.0,89.8515,90.0686,89.6816,89.7383,162400.0
2015-04-01 09:30:00,95.01,95.15,93.76,93.89,37800.0,89.6722,89.8043,88.4924,88.6151,37800.0
2015-04-01 10:00:00,93.9,94.27,93.84,94.09,22900.0,88.6245,88.9738,88.5679,88.8039,22900.0
2015-04-01 10:30:00,94.13,94.36,93.83,94.14,49300.0,88.8416,89.0587,88.5585,88.8511,49300.0
2015-04-01 11:00:00,94.16,94.19,93.87,93.9,26600.0,88.8699,88.8983,88.5962,88.6245,26600.0
2015-04-01 11:30:00,93.9,94.19,93.81,93.85,28000.0,88.6245,88.8983,88.5396,88.5774,28000.0
2015-04-01 12:00:00,93.84,93.97,93.51,93.59,25000.0,88.5679,88.6906,88.2565,88.332,25000.0
2015-04-01 12:30:00,93.58,93.93,93.49,93.93,29300.0,88.3225,88.6529,88.2376,88.6529,29300.0
2015-04-01 13:00:00,93.9,94.04,93.8,94.01,12400.0,88.6245,88.7567,88.5302,88.7284,12400.0
2015-04-01 13:30:00,94.0,94.28,93.89,94.17,13200.0,88.7189,88.9832,88.6151,88.8794,13200.0
2015-04-01 14:00:00,94.21,94.25,94.0,94.13,11100.0,88.9171,88.9549,88.7189,88.8416,11100.0
2015-04-01 14:30:00,94.02,94.07,93.85,93.94,11200.0,88.7378,88.785,88.5774,88.6623,11200.0
2015-04-01 15:00:00,93.96,93.96,93.62,93.79,21900.0,88.6812,88.6812,88.3603,88.5207,21900.0
2015-04-01 15:30:00,93.79,94.2,93.67,94.2,71500.0,88.5207,88.9077,88.4075,88.9077,71500.0
2015-04-02 09:30:00,94.32,95.41,94.32,95.39,22100.0,89.021,90.0497,89.021,90.0308,22100.0
2015-04-02 10:00:00,95.39,95.41,95.08,95.12,19200.0,90.0308,90.0497,89.7383,89.776,19200.0
2015-04-02 10:30:00,95.12,95.15,94.76,94.76,12700.0,89.776,89.8043,89.4362,89.4362,12700.0
2015-04-02 11:00:00,94.75,94.85,94.61,94.71,13100.0,89.4268,89.5212,89.2947,89.389,13100.0
2015-04-02 11:30:00,94.7,94.91,94.63,94.66,25500.0,89.3796,89.5778,89.3135,89.3418,25500.0
2015-04-02 12:00:00,94.55,94.65,94.42,94.62,7900.0,89.238,89.3324,89.1153,89.3041,7900.0
2015-04-02 12:30:00,94.56,94.63,94.47,94.49,11200.0,89.2475,89.3135,89.1625,89.1814,11200.0
2015-04-02 13:00:00,94.48,94.5,94.35,94.41,19900.0,89.172,89.1908,89.0493,89.1059,19900.0
2015-04-02 13:30:00,94.42,94.5,94.31,94.38,14800.0,89.1153,89.1908,89.0115,89.0776,14800.0
2015-04-02 14:00:00,94.41,94.41,94.27,94.33,11400.0,89.1059,89.1059,88.9738,89.0304,11400.0
2015-04-02 14:30:00,94.34,94.36,94.12,94.14,11400.0,89.0398,89.0587,88.8322,88.8511,11400.0
2015-04-02 15:00:00,94.1,94.25,94.1,94.19,14200.0,88.8133,88.9549,88.8133,88.8983,14200.0
2015-04-02 15:30:00,94.17,94.41,94.16,94.29,39200.0,88.8794,89.1059,88.8699,88.9926,39200.0
2015-04-06 09:30:00,94.09,95.1,93.96,94.79,28500.0,88.8039,89.7571,88.6812,89.4645,28500.0
2015-04-06 10:00:00,94.79,95.04,94.66,95.03,20600.0,89.4645,89.7005,89.3418,89.6911,20600.0
2015-04-06 10:30:00,95.03,95.26,94.95,95.05,20900.0,89.6911,89.9081,89.6156,89.7099,20900.0
2015-04-06 11:00:00,95.06,95.27,95.05,95.23,12900.0,89.7194,89.9176,89.7099,89.8798,12900.0
2015-04-06 11:30:00,95.2,95.38,95.15,95.37,39000.0,89.8515,90.0214,89.8043,90.012,39000.0
2015-04-06 12:00:00,95.38,95.54,95.36,95.53,11200.0,90.0214,90.1724,90.0025,90.163,11200.0
2015-04-06 12:30:00,95.54,95.72,95.54,95.6,17500.0,90.1724,90.3423,90.1724,90.229,17500.0
2015-04-06 13:00:00,95.62,95.7,95.58,95.63,12800.0,90.2479,90.3234,90.2102,90.2574,12800.0
2015-04-06 13:30:00,95.68,95.68,95.6,95.65,15100.0,90.3045,90.3045,90.229,90.2762,15100.0
2015-04-06 14:00:00,95.65,95.79,95.62,95.65,22200.0,90.2762,90.4084,90.2479,90.2762,22200.0
2015-04-06 14:30:00,95.66,95.68,95.54,95.58,16900.0,90.2857,90.3045,90.1724,90.2102,16900.0
2015-04-06 15:00:00,95.58,95.68,95.48,95.48,22400.0,90.2102,90.3045,90.1158,90.1158,22400.0
2015-04-06 15:30:00,95.5,95.53,95.22,95.43,70000.0,90.1347,90.163,89.8704,90.0686,70000.0
2015-04-07 09:30:00,95.74,96.15,95.04,95.19,18900.0,90.3612,90.7481,89.7005,89.8421,18900.0
2015-04-07 10:00:00,95.19,95.73,95.09,95.5,24000.0,89.8421,90.3517,89.7477,90.1347,24000.0
2015-04-07 10:30:00,95.52,95.75,95.42,95.43,21000.0,90.1535,90.3706,90.0592,90.0686,21000.0
2015-04-07 11:00:00,95.42,95.55,95.42,95.52,8100.0,90.0592,90.1818,90.0592,90.1535,8100.0
2015-04-07 11:30:00,95.53,95.64,95.44,95.5,20300.0,90.163,90.2668,90.078,90.1347,20300.0
2015-04-07 12:00:00,95.5,95.51,95.33,95.37,30800.0,90.1347,90.1441,89.9742,90.012,30800.0
2015-04-07 12:30:00,95.32,95.36,95.14,95.16,8800.0,89.9648,90.0025,89.7949,89.8138,8800.0
2015-04-07 13:00:00,95.16,95.36,95.16,95.3,8800.0,89.8138,90.0025,89.8138,89.9459,8800.0
2015-04-07 13:30:00,95.31,95.34,95.08,95.18,8700.0,89.9553,89.9836,89.7383,89.8326,8700.0
2015-04-07 14:00:00,95.17,95.24,95.16,95.2,9200.0,89.8232,89.8893,89.8138,89.8515,9200.0
2015-04-07 14:30:00,95.19,95.19,94.84,94.91,8900.0,89.8421,89.8421,89.5117,89.5778,8900.0
2015-04-07 15:00:00,94.94,95.01,94.76,94.86,15100.0,89.6061,89.6722,89.4362,89.5306,15100.0
2015-04-07 15:30:00,94.85,94.86,94.6,94.66,45700.0,89.5212,89.5306,89.2852,89.3418,45700.0
2015-04-08 09:30:00,94.64,95.08,94.51,94.52,18700.0,89.323,89.7383,89.2003,89.2097,18700.0
2015-04-08 10:00:00,94.63,94.78,94.5,94.69,9900.0,89.3135,89.4551,89.1908,89.3702,9900.0
2015-04-08 10:30:00,94.63,94.63,93.99,94.4,12700.0,89.3135,89.3135,88.7095,89.0965,12700.0
2015-04-08 11:00:00,94.35,94.6,94.32,94.53,17700.0,89.0493,89.2852,89.021,89.2192,17700.0
2015-04-08 11:30:00,94.52,94.82,94.36,94.71,20800.0,89.2097,89.4929,89.0587,89.389,20800.0
2015-04-08 12:00:00,94.77,94.77,94.4,94.4,22600.0,89.4457,89.4457,89.0965,89.0965,22600.0
2015-04-08 12:30:00,94.4,94.52,94.36,94.43,11500.0,89.0965,89.2097,89.0587,89.1248,11500.0
2015-04-08 13:00:00,94.42,94.67,94.42,94.61,12100.0,89.1153,89.3513,89.1153,89.2947,12100.0
2015-04-08 13:30:00,94.61,94.66,94.52,94.57,7700.0,89.2947,89.3418,89.2097,89.2569,7700.0
2015-04-08 14:00:00,94.53,95.01,94.3,94.79,9700.0,89.2192,89.6722,89.0021,89.4645,9700.0
2015-04-08 14:30:00,94.79,94.83,94.58,94.64,7000.0,89.4645,89.5023,89.2663,89.323,7000.0
2015-04-08 15:00:00,94.7,94.75,94.56,94.62,16500.0,89.3796,89.4268,89.2475,89.3041,16500.0
2015-04-08 15:30:00,94.6,94.93,94.56,94.9,68000.0,89.2852,89.5967,89.2475,89.5684,68000.0
2015-04-09 09:30:00,94.69,95.29,94.66,94.85,23000.0,89.3702,89.9365,89.3418,89.5212,23000.0
2015-04-09 10:00:00,95.04,95.13,94.53,94.97,11100.0,89.7005,89.7854,89.2192,89.6344,11100.0
2015-04-09 10:30:00,94.89,94.94,94.5,94.6,5800.0,89.5589,89.6061,89.1908,89.2852,5800.0
2015-04-09 11:00:00,94.56,94.67,94.41,94.67,4000.0,89.2475,89.3513,89.1059,89.3513,4000.0
2015-04-09 11:30:00,94.76,94.81,94.62,94.7,7700.0,89.4362,89.4834,89.3041,89.3796,7700.0
2015-04-09 12:00:00,94.72,95.01,94.7,94.96,6900.0,89.3985,89.6722,89.3796,89.625,6900.0
2015-04-09 12:30:00,94.92,95.05,94.89,95.02,9400.0,89.5872,89.7099,89.5589,89.6816,9400.0
2015-04-09 13:00:00,95.06,95.07,94.73,94.75,8100.0,89.7194,89.7288,89.4079,89.4268,8100.0
2015-04-09 13:30:00,94.76,94.8,94.63,94.7,7100.0,89.4362,89.474,89.3135,89.3796,7100.0
2015-04-09 14:00:00,94.71,94.81,94.7,94.75,5800.0,89.389,89.4834,89.3796,89.4268,5800.0
2015-04-09 14:30:00,94.72,94.83,94.66,94.8,7800.0,89.3985,89.5023,89.3418,89.474,7800.0
2015-04-09 15:00:00,94.87,95.11,94.83,94.9,17800.0,89.5401,89.7666,89.5023,89.5684,17800.0
2015-04-09 15:30:00,94.92,94.93,94.57,94.87,68500.0,89.5872,89.5967,89.2569,89.5401,68500.0
2015-04-10 09:30:00,95.01,95.31,94.87,94.98,19600.0,89.6722,89.9553,89.5401,89.6439,19600.0
2015-04-10 10:00:00,94.99,95.23,94.9,95.18,21900.0,89.6533,89.8798,89.5684,89.8326,21900.0
2015-04-10 10:30:00,95.2,95.61,95.15,95.41,19800.0,89.8515,90.2385,89.8043,90.0497,19800.0
2015-04-10 11:00:00,95.43,95.84,95.41,95.75,31900.0,90.0686,90.4556,90.0497,90.3706,31900.0
2015-04-10 11:30:00,95.73,95.75,95.42,95.47,20000.0,90.3517,90.3706,90.0592,90.1063,20000.0
2015-04-10 12:00:00,95.44,95.55,95.33,95.49,19000.0,90.078,90.1818,89.9742,90.1252,19000.0
2015-04-10 12:30:00,95.52,95.75,95.46,95.69,14100.0,90.1535,90.3706,90.0969,90.314,14100.0
2015-04-10 13:00:00,95.72,95.82,95.53,95.6,15400.0,90.3423,90.4367,90.163,90.229,15400.0
2015-04-10 13:30:00,95.63,95.83,95.58,95.77,10500.0,90.2574,90.4461,90.2102,90.3895,10500.0
2015-04-10 14:00:00,95.79,95.87,95.76,95.79,13900.0,90.4084,90.4839,90.38,90.4084,13900.0
2015-04-10 14:30:00,95.78,95.96,95.73,95.88,18700.0,90.3989,90.5688,90.3517,90.4933,18700.0
2015-04-10 15:00:00,95.88,95.96,95.62,95.67,26000.0,90.4933,90.5688,90.2479,90.2951,26000.0
2015-04-10 15:30:00,95.67,95.88,95.67,95.79,32200.0,90.2951,90.4933,90.2951,90.4084,32200.0
2015-04-13 09:30:00,95.91,96.0,95.66,95.77,12300.0,90.5216,90.6066,90.2857,90.3895,12300.0
2015-04-13 10:00:00,95.74,96.0,95.72,95.92,17500.0,90.3612,90.6066,90.3423,90.5311,17500.0
2015-04-13 10:30:00,95.97,96.02,95.79,95.79,7200.0,90.5783,90.6254,90.4084,90.4084,7200.0
2015-04-13 11:00:00,95.82,96.1,95.78,96.03,10000.0,90.4367,90.7009,90.3989,90.6349,10000.0
2015-04-13 11:30:00,96.01,96.16,95.98,96.02,13600.0,90.616,90.7576,90.5877,90.6254,13600.0
2015-04-13 12:00:00,95.99,96.06,95.93,95.99,7000.0,90.5971,90.6632,90.5405,90.5971,7000.0
2015-04-13 12:30:00,96.04,96.18,95.93,96.07,12700.0,90.6443,90.7765,90.5405,90.6726,12700.0
2015-04-13 13:00:00,96.05,96.07,95.77,95.77,11800.0,90.6538,90.6726,90.3895,90.3895,11800.0
2015-04-13 13:30:00,95.76,95.96,95.76,95.91,13200.0,90.38,90.5688,90.38,90.5216,13200.0
2015-04-13 14:00:00,95.92,96.0,95.9,95.95,11600.0,90.5311,90.6066,90.5122,90.5594,11600.0
2015-04-13 14:30:00,95.98,96.08,95.84,95.85,17700.0,90.5877,90.6821,90.4556,90.465,17700.0
2015-04-13 15:00:00,95.84,95.93,95.62,95.63,19600.0,90.4556,90.5405,90.2479,90.2574,19600.0
2015-04-13 15:30:00,95.63,95.72,95.46,95.46,37400.0,90.2574,90.3423,90.0969,90.0969,37400.0
2015-04-14 09:30:00,95.12,95.7,94.24,94.46,37300.0,89.776,90.3234,88.9454,89.1531,37300.0
2015-04-14 10:00:00,94.4,94.45,94.13,94.21,24700.0,89.0965,89.1436,88.8416,88.9171,24700.0
2015-04-14 10:30:00,94.24,94.47,94.13,94.46,39600.0,88.9454,89.1625,88.8416,89.1531,39600.0
2015-04-14 11:00:00,94.44,94.95,94.41,94.56,31400.0,89.1342,89.6156,89.1059,89.2475,31400.0
2015-04-14 11:30:00,94.53,94.53,94.22,94.52,21500.0,89.2192,89.2192,88.9266,89.2097,21500.0
2015-04-14 12:00:00,94.52,94.6,94.3,94.3,23600.0,89.2097,89.2852,89.0021,89.0021,23600.0
2015-04-14 12:30:00,94.33,94.62,94.32,94.58,18400.0,89.0304,89.3041,89.021,89.2663,18400.0
2015-04-14 13:00:00,94.58,94.8,94.53,94.64,15800.0,89.2663,89.474,89.2192,89.323,15800.0
2015-04-14 13:30:00,94.64,94.64,94.45,94.59,15800.0,89.323,89.323,89.1436,89.2758,15800.0
2015-04-14 14:00:00,94.57,94.83,94.52,94.71,17900.0,89.2569,89.5023,89.2097,89.389,17900.0
2015-04-14 14:30:00,94.7,94.75,94.46,94.75,17700.0,89.3796,89.4268,89.1531,89.4268,17700.0
2015-04-14 15:00:00,94.74,94.81,94.54,94.61,34700.0,89.4174,89.4834,89.2286,89.2947,34700.0
2015-04-14 15:30:00,94.59,94.74,94.58,94.67,103800.0,89.2758,89.4174,89.2663,89.3513,103800.0
2015-04-15 09:30:00,95.33,95.63,95.11,95.51,23500.0,89.9742,90.2574,89.7666,90.1441,23500.0
2015-04-15 10:00:00,95.53,95.57,95.41,95.42,23100.0,90.163,90.2007,90.0497,90.0592,23100.0
2015-04-15 10:30:00,95.38,95.6,95.38,95.56,14500.0,90.0214,90.229,90.0214,90.1913,14500.0
2015-04-15 11:00:00,95.54,95.64,95.45,95.64,14600.0,90.1724,90.2668,90.0875,90.2668,14600.0
2015-04-15 11:30:00,95.72,95.83,95.62,95.83,12700.0,90.3423,90.4461,90.2479,90.4461,12700.0
2015-04-15 12:00:00,95.84,95.88,95.7,95.81,9000.0,90.4556,90.4933,90.3234,90.4272,9000.0
2015-04-15 12:30:00,95.79,96.06,95.73,96.06,15400.0,90.4084,90.6632,90.3517,90.6632,15400.0
2015-04-15 13:00:00,96.03,96.63,96.01,96.61,75300.0,90.6349,91.2012,90.616,91.1823,75300.0
2015-04-15 13:30:00,96.55,96.57,96.41,96.45,15300.0,91.1257,91.1445,90.9935,91.0313,15300.0
2015-04-15 14:00:00,96.45,96.55,96.4,96.52,23800.0,91.0313,91.1257,90.9841,91.0974,23800.0
2015-04-15 14:30:00,96.48,96.62,96.44,96.57,16500.0,91.0596,91.1917,91.0218,91.1445,16500.0
2015-04-15 15:00:00,96.57,96.75,96.53,96.75,32400.0,91.1445,91.3144,91.1068,91.3144,32400.0
2015-04-15 15:30:00,96.74,96.74,96.32,96.35,96400.0,91.305,91.305,90.9086,90.9369,96400.0
2015-04-16 09:30:00,96.23,96.64,95.57,95.83,19100.0,90.8236,91.2106,90.2007,90.4461,19100.0
2015-04-16 10:00:00,95.92,96.02,95.61,95.61,10900.0,90.5311,90.6254,90.2385,90.2385,10900.0
2015-04-16 10:30:00,95.64,96.1,95.64,95.97,15600.0,90.2668,90.7009,90.2668,90.5783,15600.0
2015-04-16 11:00:00,95.95,96.33,95.95,96.24,19900.0,90.5594,90.918,90.5594,90.8331,19900.0
2015-04-16 11:30:00,96.22,96.22,96.01,96.15,6400.0,90.8142,90.8142,90.616,90.7481,6400.0
2015-04-16 12:00:00,96.1,96.56,96.09,96.47,30400.0,90.7009,91.1351,90.6915,91.0502,30400.0
2015-04-16 12:30:00,96.5,96.52,96.35,96.5,33600.0,91.0785,91.0974,90.9369,91.0785,33600.0
2015-04-16 13:00:00,96.5,96.56,96.37,96.44,8200.0,91.0785,91.1351,90.9558,91.0218,8200.0
2015-04-16 13:30:00,96.44,96.92,96.44,96.89,13500.0,91.0218,91.4749,91.0218,91.4466,13500.0
2015-04-16 14:00:00,96.86,96.92,96.82,96.86,11300.0,91.4182,91.4749,91.3805,91.4182,11300.0
2015-04-16 14:30:00,96.81,96.88,96.66,96.67,47800.0,91.3711,91.4371,91.2295,91.2389,47800.0
2015-04-16 15:00:00,96.67,96.76,96.5,96.53,21200.0,91.2389,91.3239,91.0785,91.1068,21200.0
2015-04-16 15:30:00,96.5,96.56,96.28,96.34,70900.0,91.0785,91.1351,90.8708,90.9275,70900.0
2015-04-17 09:30:00,95.57,95.87,94.58,94.58,34200.0,90.2007,90.4839,89.2663,89.2663,34200.0
2015-04-17 10:00:00,94.58,94.74,94.29,94.49,33500.0,89.2663,89.4174,88.9926,89.1814,33500.0
2015-04-17 10:30:00,94.43,94.65,94.41,94.62,46400.0,89.1248,89.3324,89.1059,89.3041,46400.0
2015-04-17 11:00:00,94.59,94.6,94.28,94.6,33200.0,89.2758,89.2852,88.9832,89.2852,33200.0
2015-04-17 11:30:00,94.6,94.89,94.58,94.81,22700.0,89.2852,89.5589,89.2663,89.4834,22700.0
2015-04-17 12:00:00,94.82,94.93,94.7,94.82,20600.0,89.4929,89.5967,89.3796,89.4929,20600.0
2015-04-17 12:30:00,94.79,94.93,94.74,94.81,14000.0,89.4645,89.5967,89.4174,89.4834,14000.0
2015-04-17 13:00:00,94.8,94.96,94.79,94.94,14600.0,89.474,89.625,89.4645,89.6061,14600.0
2015-04-17 13:30:00,94.9,94.94,94.54,94.61,16300.0,89.5684,89.6061,89.2286,89.2947,16300.0
2015-04-17 14:00:00,94.62,94.66,94.4,94.42,13700.0,89.3041,89.3418,89.0965,89.1153,13700.0
2015-04-17 14:30:00,94.37,94.6,94.23,94.58,21400.0,89.0681,89.2852,88.936,89.2663,21400.0
2015-04-17 15:00:00,94.55,94.91,94.55,94.91,30600.0,89.238,89.5778,89.238,89.5778,30600.0
2015-04-17 15:30:00,94.93,95.27,94.93,95.09,56600.0,89.5967,89.9176,89.5967,89.7477,56600.0
2015-04-20 09:30:00,95.67,96.26,95.18,95.96,28600.0,90.2951,90.852,89.8326,90.5688,28600.0
2015-04-20 10:00:00,96.01,96.03,95.79,95.95,28100.0,90.616,90.6349,90.4084,90.5594,28100.0
2015-04-20 10:30:00,95.95,96.17,95.9,96.05,52300.0,90.5594,90.767,90.5122,90.6538,52300.0
2015-04-20 11:00:00,96.06,96.1,95.95,96.03,71700.0,90.6632,90.7009,90.5594,90.6349,71700.0
2015-04-20 11:30:00,96.03,96.05,95.9,95.98,48000.0,90.6349,90.6538,90.5122,90.5877,48000.0
2015-04-20 12:00:00,95.99,96.04,95.84,95.98,34400.0,90.5971,90.6443,90.4556,90.5877,34400.0
2015-04-20 12:30:00,95.98,96.03,95.96,96.01,19900.0,90.5877,90.6349,90.5688,90.616,19900.0
2015-04-20 13:00:00,96.01,96.03,95.94,95.95,43600.0,90.616,90.6349,90.5499,90.5594,43600.0
2015-04-20 13:30:00,96.0,96.02,95.95,96.01,41900.0,90.6066,90.6254,90.5594,90.616,41900.0
2015-04-20 14:00:00,96.01,96.02,95.93,95.99,26500.0,90.616,90.6254,90.5405,90.5971,26500.0
2015-04-20 14:30:00,96.0,96.24,95.98,96.23,35400.0,90.6066,90.8331,90.5877,90.8236,35400.0
2015-04-20 15:00:00,96.24,96.35,96.15,96.15,17300.0,90.8331,90.9369,90.7481,90.7481,17300.0
2015-04-20 15:30:00,96.15,96.32,96.11,96.26,40400.0,90.7481,90.9086,90.7104,90.852,40400.0
2015-04-21 09:30:00,96.45,96.45,95.35,95.72,46200.0,91.0313,91.0313,89.9931,90.3423,46200.0
2015-04-21 10:00:00,95.72,95.78,95.08,95.41,39800.0,90.3423,90.3989,89.7383,90.0497,39800.0
2015-04-21 10:30:00,95.36,95.68,95.29,95.68,16000.0,90.0025,90.3045,89.9365,90.3045,16000.0
2015-04-21 11:00:00,95.68,95.91,95.68,95.8,22300.0,90.3045,90.5216,90.3045,90.4178,22300.0
2015-04-21 11:30:00,95.76,95.82,95.32,95.48,29800.0,90.38,90.4367,89.9648,90.1158,29800.0
2015-04-21 12:00:00,95.48,95.55,95.43,95.51,14100.0,90.1158,90.1818,90.0686,90.1441,14100.0
2015-04-21 12:30:00,95.52,95.62,95.52,95.62,6500.0,90.1535,90.2479,90.1535,90.2479,6500.0
2015-04-21 13:00:00,95.61,95.68,95.5,95.56,26700.0,90.2385,90.3045,90.1347,90.1913,26700.0
2015-04-21 13:30:00,95.56,95.59,95.25,95.48,48400.0,90.1913,90.2196,89.8987,90.1158,48400.0
2015-04-21 14:00:00,95.44,95.85,95.36,95.85,22400.0,90.078,90.465,90.0025,90.465,22400.0
2015-04-21 14:30:00,95.85,96.06,95.82,96.06,20400.0,90.465,90.6632,90.4367,90.6632,20400.0
2015-04-21 15:00:00,96.04,96.08,95.83,95.84,29900.0,90.6443,90.6821,90.4461,90.4556,29900.0
2015-04-21 15:30:00,95.84,95.9,95.7,95.72,66700.0,90.4556,90.5122,90.3234,90.3423,66700.0
2015-04-22 09:30:00,104.03,105.1,96.5,97.0,129200.0,98.1854,99.1953,91.0785,91.5504,129200.0
2015-04-22 10:00:00,97.12,98.26,96.78,97.91,43600.0,91.6636,92.7396,91.3427,92.4093,43600.0
2015-04-22 10:30:00,97.82,99.32,97.82,98.59,53000.0,92.3243,93.74,92.3243,93.0511,53000.0
2015-04-22 11:00:00,98.65,98.8,98.29,98.78,30900.0,93.1077,93.2493,92.7679,93.2304,30900.0
2015-04-22 11:30:00,98.8,98.8,97.81,98.04,39600.0,93.2493,93.2493,92.3149,92.532,39600.0
2015-04-22 12:00:00,98.06,98.53,97.64,98.46,21100.0,92.5508,92.9944,92.1544,92.9284,21100.0
2015-04-22 12:30:00,98.51,98.8,98.42,98.7,21600.0,92.9755,93.2493,92.8906,93.1549,21600.0
2015-04-22 13:00:00,98.66,98.78,98.57,98.65,15300.0,93.1171,93.2304,93.0322,93.1077,15300.0
2015-04-22 13:30:00,98.67,98.67,98.24,98.48,18500.0,93.1266,93.1266,92.7207,92.9472,18500.0
2015-04-22 14:00:00,98.5,98.53,97.74,97.98,35600.0,92.9661,92.9944,92.2488,92.4753,35600.0
2015-04-22 14:30:00,97.99,98.57,97.88,98.54,23400.0,92.4848,93.0322,92.3809,93.0039,23400.0
2015-04-22 15:00:00,98.5,98.64,98.34,98.56,45900.0,92.9661,93.0982,92.8151,93.0227,45900.0
2015-04-22 15:30:00,98.57,98.66,98.36,98.62,78600.0,93.0322,93.1171,92.834,93.0794,78600.0
2015-04-23 09:30:00,98.63,99.05,98.39,99.01,31900.0,93.0888,93.4852,92.8623,93.4475,31900.0
2015-04-23 10:00:00,98.95,99.14,98.85,98.96,33300.0,93.3908,93.5702,93.2964,93.4003,33300.0
2015-04-23 10:30:00,99.0,99.12,98.8,98.96,78200.0,93.438,93.5513,93.2493,93.4003,78200.0
2015-04-23 11:00:00,98.98,99.14,98.77,98.83,38400.0,93.4191,93.5702,93.2209,93.2776,38400.0
2015-04-23 11:30:00,98.86,99.13,98.73,99.0,31600.0,93.3059,93.5607,93.1832,93.438,31600.0
2015-04-23 12:00:00,98.99,99.09,98.87,98.98,29600.0,93.4286,93.523,93.3153,93.4191,29600.0
2015-04-23 12:30:00,99.0,99.34,98.94,98.99,42300.0,93.438,93.7589,93.3814,93.4286,42300.0
2015-04-23 13:00:00,99.08,99.09,98.66,98.83,48200.0,93.5135,93.523,93.1171,93.2776,48200.0
2015-04-23 13:30:00,98.86,98.88,98.69,98.83,38700.0,93.3059,93.3248,93.1454,93.2776,38700.0
2015-04-23 14:00:00,98.85,98.85,98.56,98.59,21000.0,93.2964,93.2964,93.0227,93.0511,21000.0
2015-04-23 14:30:00,98.61,98.71,98.55,98.62,22100.0,93.0699,93.1643,93.0133,93.0794,22100.0
2015-04-23 15:00:00,98.62,98.8,98.58,98.63,62000.0,93.0794,93.2493,93.0416,93.0888,62000.0
2015-04-23 15:30:00,98.66,98.69,98.19,98.29,83900.0,93.1171,93.1454,92.6735,92.7679,83900.0
2015-04-24 09:30:00,98.43,98.43,96.92,97.08,26800.0,92.9,92.9,91.4749,91.6259,26800.0
2015-04-24 10:00:00,97.14,97.43,96.89,97.32,19500.0,91.6825,91.9562,91.4466,91.8524,19500.0
2015-04-24 10:30:00,97.3,97.3,96.83,97.01,72400.0,91.8335,91.8335,91.3899,91.5598,72400.0
2015-04-24 11:00:00,97.03,97.33,97.03,97.22,12900.0,91.5787,91.8618,91.5787,91.758,12900.0
2015-04-24 11:30:00,97.22,97.35,97.19,97.29,23000.0,91.758,91.8807,91.7297,91.8241,23000.0
2015-04-24 12:00:00,97.3,97.32,97.02,97.02,18100.0,91.8335,91.8524,91.5693,91.5693,18100.0
2015-04-24 12:30:00,97.01,97.18,96.93,97.18,24700.0,91.5598,91.7203,91.4843,91.7203,24700.0
2015-04-24 13:00:00,97.14,97.2,97.07,97.1,25200.0,91.6825,91.7391,91.6165,91.6448,25200.0
2015-04-24 13:30:00,97.1,97.28,97.06,97.26,14100.0,91.6448,91.8147,91.607,91.7958,14100.0
2015-04-24 14:00:00,97.26,97.26,97.06,97.1,29900.0,91.7958,91.7958,91.607,91.6448,29900.0
2015-04-24 14:30:00,97.11,97.18,97.06,97.1,33800.0,91.6542,91.7203,91.607,91.6448,33800.0
2015-04-24 15:00:00,97.09,97.28,97.06,97.27,55700.0,91.6353,91.8147,91.607,91.8052,55700.0
2015-04-24 15:30:00,97.27,97.32,96.91,96.95,94200.0,91.8052,91.8524,91.4654,91.5032,94200.0
2015-04-27 09:30:00,97.12,97.37,96.37,96.91,43700.0,91.6636,91.8996,90.9558,91.4654,43700.0
2015-04-27 10:00:00,96.98,97.55,96.88,97.55,71500.0,91.5315,92.0695,91.4371,92.0695,71500.0
2015-04-27 10:30:00,97.49,97.63,97.07,97.22,30100.0,92.0129,92.145,91.6165,91.758,30100.0
2015-04-27 11:00:00,97.22,97.6,97.05,97.49,111700.0,91.758,92.1167,91.5976,92.0129,111700.0
2015-04-27 11:30:00,97.49,97.49,97.2,97.23,16900.0,92.0129,92.0129,91.7391,91.7675,16900.0
2015-04-27 12:00:00,97.23,97.26,96.77,96.82,45900.0,91.7675,91.7958,91.3333,91.3805,45900.0
2015-04-27 12:30:00,96.81,96.99,96.5,96.52,25600.0,91.3711,91.5409,91.0785,91.0974,25600.0
2015-04-27 13:00:00,96.51,96.63,96.29,96.62,24600.0,91.0879,91.2012,90.8803,91.1917,24600.0
2015-04-27 13:30:00,96.61,97.27,96.6,97.22,42300.0,91.1823,91.8052,91.1729,91.758,42300.0
2015-04-27 14:00:00,97.22,97.22,96.73,96.77,17400.0,91.758,91.758,91.2956,91.3333,17400.0
2015-04-27 14:30:00,96.87,96.91,96.45,96.51,23500.0,91.4277,91.4654,91.0313,91.0879,23500.0
2015-04-27 15:00:00,96.55,96.7,96.23,96.24,36900.0,91.1257,91.2672,90.8236,90.8331,36900.0
2015-04-27 15:30:00,96.25,96.29,95.94,96.23,115400.0,90.8425,90.8803,90.5499,90.8236,115400.0
2015-04-28 09:30:00,96.27,96.75,95.61,96.15,31800.0,90.8614,91.3144,90.2385,90.7481,31800.0
2015-04-28 10:00:00,96.18,96.18,95.35,95.45,114300.0,90.7765,90.7765,89.9931,90.0875,114300.0
2015-04-28 10:30:00,95.45,96.48,95.44,96.48,42600.0,90.0875,91.0596,90.078,91.0596,42600.0
2015-04-28 11:00:00,96.5,96.85,96.49,96.79,31300.0,91.0785,91.4088,91.069,91.3522,31300.0
2015-04-28 11:30:00,96.85,96.97,96.56,96.77,27700.0,91.4088,91.5221,91.1351,91.3333,27700.0
2015-04-28 12:00:00,96.78,96.78,96.32,96.49,25200.0,91.3427,91.3427,90.9086,91.069,25200.0
2015-04-28 12:30:00,96.49,96.68,96.42,96.65,12400.0,91.069,91.2484,91.003,91.22,12400.0
2015-04-28 13:00:00,96.67,96.89,96.66,96.74,12100.0,91.2389,91.4466,91.2295,91.305,12100.0
2015-04-28 13:30:00,96.75,97.02,96.73,96.96,22000.0,91.3144,91.5693,91.2956,91.5126,22000.0
2015-04-28 14:00:00,96.91,96.94,96.55,96.69,15100.0,91.4654,91.4938,91.1257,91.2578,15100.0
2015-04-28 14:30:00,96.69,96.7,96.56,96.65,15000.0,91.2578,91.2672,91.1351,91.22,15000.0
2015-04-28 15:00:00,96.64,96.85,96.63,96.81,37200.0,91.2106,91.4088,91.2012,91.3711,37200.0
2015-04-28 15:30:00,96.84,97.09,96.74,96.81,80100.0,91.3994,91.6353,91.305,91.3711,80100.0
2015-04-29 09:30:00,96.59,96.67,95.94,96.1,21900.0,91.1634,91.2389,90.5499,90.7009,21900.0
2015-04-29 10:00:00,96.03,96.18,95.76,95.85,22300.0,90.6349,90.7765,90.38,90.465,22300.0
2015-04-29 10:30:00,95.9,96.21,95.9,96.15,54200.0,90.5122,90.8048,90.5122,90.7481,54200.0
2015-04-29 11:00:00,96.14,96.52,96.11,96.33,15300.0,90.7387,91.0974,90.7104,90.918,15300.0
2015-04-29 11:30:00,96.35,96.35,95.94,95.97,15800.0,90.9369,90.9369,90.5499,90.5783,15800.0
2015-04-29 12:00:00,95.98,96.02,95.5,95.5,21300.0,90.5877,90.6254,90.1347,90.1347,21300.0
2015-04-29 12:30:00,95.47,95.98,95.28,95.87,36900.0,90.1063,90.5877,89.927,90.4839,36900.0
2015-04-29 13:00:00,95.84,95.92,95.7,95.7,8400.0,90.4556,90.5311,90.3234,90.3234,8400.0
2015-04-29 13:30:00,95.76,96.22,95.76,96.22,14800.0,90.38,90.8142,90.38,90.8142,14800.0
2015-04-29 14:00:00,96.11,96.37,96.0,96.24,10900.0,90.7104,90.9558,90.6066,90.8331,10900.0
2015-04-29 14:30:00,96.27,96.43,96.07,96.14,27400.0,90.8614,91.0124,90.6726,90.7387,27400.0
2015-04-29 15:00:00,96.12,96.22,95.97,96.15,24700.0,90.7198,90.8142,90.5783,90.7481,24700.0
2015-04-29 15:30:00,96.19,96.41,95.92,95.98,69400.0,90.7859,90.9935,90.5311,90.5877,69400.0
2015-04-30 09:30:00,95.76,95.88,94.74,95.02,39500.0,90.38,90.4933,89.4174,89.6816,39500.0
2015-04-30 10:00:00,94.89,95.1,94.59,95.01,33100.0,89.5589,89.7571,89.2758,89.6722,33100.0
2015-04-30 10:30:00,94.99,95.17,94.88,94.93,23200.0,89.6533,89.8232,89.5495,89.5967,23200.0
2015-04-30 11:00:00,94.96,95.25,94.95,95.16,28500.0,89.625,89.8987,89.6156,89.8138,28500.0
2015-04-30 11:30:00,95.23,95.51,95.03,95.35,43900.0,89.8798,90.1441,89.6911,89.9931,43900.0
2015-04-30 12:00:00,95.37,95.41,95.11,95.11,13500.0,90.012,90.0497,89.7666,89.7666,13500.0
2015-04-30 12:30:00,95.11,95.21,95.05,95.15,16600.0,89.7666,89.8609,89.7099,89.8043,16600.0
2015-04-30 13:00:00,95.17,95.26,95.08,95.12,25000.0,89.8232,89.9081,89.7383,89.776,25000.0
2015-04-30 13:30:00,95.12,95.23,95.04,95.13,24300.0,89.776,89.8798,89.7005,89.7854,24300.0
2015-04-30 14:00:00,95.09,95.17,94.65,94.65,26700.0,89.7477,89.8232,89.3324,89.3324,26700.0
2015-04-30 14:30:00,94.61,94.68,94.16,94.16,34300.0,89.2947,89.3607,88.8699,88.8699,34300.0
2015-04-30 15:00:00,94.16,94.23,93.8,94.09,63400.0,88.8699,88.936,88.5302,88.8039,63400.0
2015-04-30 15:30:00,94.09,94.24,93.84,94.05,109100.0,88.8039,88.9454,88.5679,88.7661,109100.0
2015-05-01 09:30:00,95.9,97.75,95.65,97.64,165100.0,90.5122,92.2582,90.2762,92.1544,165100.0
2015-05-01 10:00:00,97.63,99.63,97.32,99.16,220600.0,92.145,94.0326,91.8524,93.589,220600.0
2015-05-01 10:30:00,99.12,100.07,98.17,100.01,195100.0,93.5513,94.4479,92.6547,94.3913,195100.0
2015-05-01 11:00:00,100.02,100.5,99.2,99.46,92500.0,94.4007,94.8537,93.6268,93.8722,92500.0
2015-05-01 11:30:00,99.43,99.8,99.27,99.8,65300.0,93.8439,94.1931,93.6929,94.1931,65300.0
2015-05-01 12:00:00,99.81,100.2,99.6,99.97,51900.0,94.2025,94.5706,94.0043,94.3535,51900.0
2015-05-01 12:30:00,100.0,100.73,99.97,100.45,114200.0,94.3818,95.0708,94.3535,94.8066,114200.0
2015-05-01 13:00:00,100.44,100.86,100.29,100.65,46400.0,94.7971,95.1935,94.6555,94.9953,46400.0
2015-05-01 13:30:00,100.64,101.49,100.57,101.3,57900.0,94.9859,95.7881,94.9198,95.6088,57900.0
2015-05-01 14:00:00,101.27,101.34,101.01,101.17,42500.0,95.5805,95.6466,95.3351,95.4861,42500.0
2015-05-01 14:30:00,101.16,101.19,100.35,100.43,57200.0,95.4767,95.505,94.7122,94.7877,57200.0
2015-05-01 15:00:00,100.43,100.48,99.86,99.86,94300.0,94.7877,94.8349,94.2497,94.2497,94300.0
2015-05-01 15:30:00,99.9,100.06,99.76,99.82,157300.0,94.2875,94.4385,94.1553,94.212,157300.0
2015-05-04 09:30:00,100.27,101.51,99.77,99.87,109500.0,94.6367,95.807,94.1648,94.2591,109500.0
2015-05-04 10:00:00,99.92,100.28,99.6,100.19,86100.0,94.3063,94.6461,94.0043,94.5612,86100.0
2015-05-04 10:30:00,100.1,100.23,99.75,99.85,41200.0,94.4762,94.5989,94.1459,94.2403,41200.0
2015-05-04 11:00:00,99.84,100.32,99.78,100.15,52800.0,94.2308,94.6839,94.1742,94.5234,52800.0
2015-05-04 11:30:00,100.16,100.31,100.02,100.24,37700.0,94.5329,94.6744,94.4007,94.6084,37700.0
2015-05-04 12:00:00,100.26,100.45,100.15,100.45,22800.0,94.6272,94.8066,94.5234,94.8066,22800.0
2015-05-04 12:30:00,100.46,100.57,99.89,100.03,41100.0,94.816,94.9198,94.278,94.4102,41100.0
2015-05-04 13:00:00,100.03,100.76,99.99,100.74,56300.0,94.4102,95.0991,94.3724,95.0803,56300.0
2015-05-04 13:30:00,100.73,101.28,100.63,101.26,62900.0,95.0708,95.5899,94.9764,95.5711,62900.0
2015-05-04 14:00:00,101.2,101.54,101.08,101.26,80000.0,95.5144,95.8353,95.4012,95.5711,80000.0
2015-05-04 14:30:00,101.28,101.46,101.23,101.31,32800.0,95.5899,95.7598,95.5427,95.6182,32800.0
2015-05-04 15:00:00,101.33,101.55,101.25,101.51,42300.0,95.6371,95.8448,95.5616,95.807,42300.0
2015-05-04 15:30:00,101.48,101.5,101.21,101.23,132500.0,95.7787,95.7976,95.5239,95.5427,132500.0
2015-05-05 09:30:00,101.05,101.97,100.56,100.65,36800.0,95.3728,96.2412,94.9104,94.9953,36800.0
2015-05-05 10:00:00,100.62,100.69,100.3,100.61,22400.0,94.967,95.0331,94.665,94.9576,22400.0
2015-05-05 10:30:00,100.48,100.55,100.15,100.38,25700.0,94.8349,94.9009,94.5234,94.7405,25700.0
2015-05-05 11:00:00,100.33,100.47,100.04,100.25,49500.0,94.6933,94.8254,94.4196,94.6178,49500.0
2015-05-05 11:30:00,100.24,100.62,100.0,100.61,25200.0,94.6084,94.967,94.3818,94.9576,25200.0
2015-05-05 12:00:00,100.61,100.76,100.47,100.62,13900.0,94.9576,95.0991,94.8254,94.967,13900.0
2015-05-05 12:30:00,100.62,100.63,100.34,100.48,14900.0,94.967,94.9764,94.7027,94.8349,14900.0
2015-05-05 13:00:00,100.41,100.47,99.74,99.92,18900.0,94.7688,94.8254,94.1364,94.3063,18900.0
2015-05-05 13:30:00,99.91,99.91,99.65,99.69,13100.0,94.2969,94.2969,94.0515,94.0893,13100.0
2015-05-05 14:00:00,99.65,99.67,99.26,99.26,23600.0,94.0515,94.0704,93.6834,93.6834,23600.0
2015-05-05 14:30:00,99.27,99.32,98.85,99.02,30800.0,93.6929,93.74,93.2964,93.4569,30800.0
2015-05-05 15:00:00,99.02,99.14,98.82,99.13,30100.0,93.4569,93.5702,93.2681,93.5607,30100.0
2015-05-05 15:30:00,99.11,99.39,99.08,99.14,93700.0,93.5418,93.8061,93.5135,93.5702,93700.0
2015-05-06 09:30:00,99.44,99.88,98.28,98.68,23000.0,93.8533,94.2686,92.7585,93.136,23000.0
2015-05-06 10:00:00,98.77,98.78,98.18,98.46,20300.0,93.2209,93.2304,92.6641,92.9284,20300.0
2015-05-06 10:30:00,98.5,99.2,98.33,99.06,35200.0,92.9661,93.6268,92.8057,93.4946,35200.0
2015-05-06 11:00:00,99.08,99.12,98.43,98.7,22700.0,93.5135,93.5513,92.9,93.1549,22700.0
2015-05-06 11:30:00,98.7,99.11,98.68,99.04,26300.0,93.1549,93.5418,93.136,93.4758,26300.0
2015-05-06 12:00:00,99.07,99.07,98.77,98.91,21600.0,93.5041,93.5041,93.2209,93.3531,21600.0
2015-05-06 12:30:00,98.94,99.32,98.91,98.99,23100.0,93.3814,93.74,93.3531,93.4286,23100.0
2015-05-06 13:00:00,98.93,99.09,98.83,98.96,29200.0,93.372,93.523,93.2776,93.4003,29200.0
2015-05-06 13:30:00,98.92,98.98,98.71,98.82,22600.0,93.3625,93.4191,93.1643,93.2681,22600.0
2015-05-06 14:00:00,98.86,98.91,98.68,98.74,16700.0,93.3059,93.3531,93.136,93.1926,16700.0
2015-05-06 14:30:00,98.78,98.78,98.23,98.43,24400.0,93.2304,93.2304,92.7113,92.9,24400.0
2015-05-06 15:00:00,98.51,98.58,98.34,98.58,15800.0,92.9755,93.0416,92.8151,93.0416,15800.0
2015-05-06 15:30:00,98.66,99.14,98.59,99.12,68300.0,93.1171,93.5702,93.0511,93.5513,68300.0
2015-05-07 09:30:00,98.87,99.57,98.43,99.08,21200.0,93.3153,93.976,92.9,93.5135,21200.0
2015-05-07 10:00:00,98.92,99.32,98.92,99.15,12000.0,93.3625,93.74,93.3625,93.5796,12000.0
2015-05-07 10:30:00,99.14,99.28,98.76,99.17,18600.0,93.5702,93.7023,93.2115,93.5985,18600.0
2015-05-07 11:00:00,99.17,99.5,98.87,99.46,11300.0,93.5985,93.9099,93.3153,93.8722,11300.0
2015-05-07 11:30:00,99.43,99.48,98.89,98.89,10900.0,93.8439,93.8911,93.3342,93.3342,10900.0
2015-05-07 12:00:00,98.89,99.41,98.89,99.33,9400.0,93.3342,93.825,93.3342,93.7495,9400.0
2015-05-07 12:30:00,99.35,99.77,99.35,99.77,24400.0,93.7684,94.1648,93.7684,94.1648,24400.0
2015-05-07 13:00:00,99.79,99.8,99.57,99.7,21200.0,94.1836,94.1931,93.976,94.0987,21200.0
2015-05-07 13:30:00,99.66,99.78,99.6,99.63,20000.0,94.0609,94.1742,94.0043,94.0326,20000.0
2015-05-07 14:00:00,99.62,99.67,99.51,99.52,12700.0,94.0232,94.0704,93.9194,93.9288,12700.0
2015-05-07 14:30:00,99.54,99.54,99.29,99.37,11600.0,93.9477,93.9477,93.7117,93.7872,11600.0
2015-05-07 15:00:00,99.47,99.51,99.26,99.31,6100.0,93.8816,93.9194,93.6834,93.7306,6100.0
2015-05-07 15:30:00,99.32,99.32,99.1,99.23,26200.0,93.74,93.74,93.5324,93.6551,26200.0
2015-05-08 09:30:00,100.34,100.76,99.69,100.07,25000.0,94.7027,95.0991,94.0893,94.4479,25000.0
2015-05-08 10:00:00,100.08,100.25,99.84,100.0,32700.0,94.4573,94.6178,94.2308,94.3818,32700.0
2015-05-08 10:30:00,100.0,100.08,99.92,100.06,28500.0,94.3818,94.4573,94.3063,94.4385,28500.0
2015-05-08 11:00:00,100.06,100.1,99.9,99.92,18200.0,94.4385,94.4762,94.2875,94.3063,18200.0
2015-05-08 11:30:00,99.9,100.17,99.9,100.17,31100.0,94.2875,94.5423,94.2875,94.5423,31100.0
2015-05-08 12:00:00,100.16,100.23,99.76,99.8,20000.0,94.5329,94.5989,94.1553,94.1931,20000.0
2015-05-08 12:30:00,99.81,99.88,99.66,99.69,11100.0,94.2025,94.2686,94.0609,94.0893,11100.0
2015-05-08 13:00:00,99.7,99.91,99.64,99.9,8100.0,94.0987,94.2969,94.0421,94.2875,8100.0
2015-05-08 13:30:00,99.9,99.94,99.65,99.67,7500.0,94.2875,94.3252,94.0515,94.0704,7500.0
2015-05-08 14:00:00,99.71,99.71,99.52,99.6,11800.0,94.1081,94.1081,93.9288,94.0043,11800.0
2015-05-08 14:30:00,99.62,99.67,99.48,99.48,9600.0,94.0232,94.0704,93.8911,93.8911,9600.0
2015-05-08 15:00:00,99.48,99.7,99.48,99.54,13000.0,93.8911,94.0987,93.8911,93.9477,13000.0
2015-05-08 15:30:00,99.54,99.75,99.53,99.61,42800.0,93.9477,94.1459,93.9382,94.0137,42800.0
2015-05-11 09:30:00,99.31,99.95,99.14,99.19,10600.0,93.7306,94.3346,93.5702,93.6173,10600.0
2015-05-11 10:00:00,99.34,99.54,99.1,99.1,16700.0,93.7589,93.9477,93.5324,93.5324,16700.0
2015-05-11 10:30:00,99.1,99.6,98.99,99.6,14300.0,93.5324,94.0043,93.4286,94.0043,14300.0
2015-05-11 11:00:00,99.55,99.65,99.38,99.52,8400.0,93.9571,94.0515,93.7967,93.9288,8400.0
2015-05-11 11:30:00,99.58,99.8,99.58,99.7,10400.0,93.9854,94.1931,93.9854,94.0987,10400.0
2015-05-11 12:00:00,99.76,99.76,99.32,99.39,4400.0,94.1553,94.1553,93.74,93.8061,4400.0
2015-05-11 12:30:00,99.55,99.55,99.33,99.44,7100.0,93.9571,93.9571,93.7495,93.8533,7100.0
2015-05-11 13:00:00,99.5,99.65,99.41,99.57,2800.0,93.9099,94.0515,93.825,93.976,2800.0
2015-05-11 13:30:00,99.56,99.61,99.4,99.43,9900.0,93.9666,94.0137,93.8155,93.8439,9900.0
2015-05-11 14:00:00,99.45,99.59,99.25,99.28,10800.0,93.8627,93.9949,93.674,93.7023,10800.0
2015-05-11 14:30:00,99.29,99.55,99.17,99.21,25500.0,93.7117,93.9571,93.5985,93.6362,25500.0
2015-05-11 15:00:00,99.17,99.28,99.0,99.2,35400.0,93.5985,93.7023,93.438,93.6268,35400.0
2015-05-11 15:30:00,99.2,99.21,99.04,99.08,64400.0,93.6268,93.6362,93.4758,93.5135,64400.0
2015-05-12 09:30:00,98.85,98.9,98.0,98.13,17300.0,93.2964,93.3436,92.4942,92.6169,17300.0
2015-05-12 10:00:00,98.15,98.26,97.94,98.09,8000.0,92.6358,92.7396,92.4376,92.5791,8000.0
2015-05-12 10:30:00,98.09,98.87,98.09,98.74,11100.0,92.5791,93.3153,92.5791,93.1926,11100.0
2015-05-12 11:00:00,98.81,99.04,98.7,98.85,7700.0,93.2587,93.4758,93.1549,93.2964,7700.0
2015-05-12 11:30:00,98.88,99.02,98.83,98.83,10900.0,93.3248,93.4569,93.2776,93.2776,10900.0
2015-05-12 12:00:00,98.86,98.9,98.6,98.65,3900.0,93.3059,93.3436,93.0605,93.1077,3900.0
2015-05-12 12:30:00,98.68,99.25,98.65,99.1,17300.0,93.136,93.674,93.1077,93.5324,17300.0
2015-05-12 13:00:00,99.1,99.49,99.05,99.43,46400.0,93.5324,93.9005,93.4852,93.8439,46400.0
2015-05-12 13:30:00,99.42,99.46,99.25,99.29,7300.0,93.8344,93.8722,93.674,93.7117,7300.0
2015-05-12 14:00:00,99.34,99.41,99.22,99.3,36000.0,93.7589,93.825,93.6457,93.7212,36000.0
2015-05-12 14:30:00,99.31,99.46,99.03,99.05,17000.0,93.7306,93.8722,93.4663,93.4852,17000.0
2015-05-12 15:00:00,99.08,99.17,98.92,99.08,19800.0,93.5135,93.5985,93.3625,93.5135,19800.0
2015-05-12 15:30:00,99.09,99.27,99.03,99.21,75600.0,93.523,93.6929,93.4663,93.6362,75600.0
2015-05-13 09:30:00,99.88,100.35,99.35,99.53,15600.0,94.3256,94.7695,93.8251,93.9951,15600.0
2015-05-13 10:00:00,99.68,99.68,98.96,98.99,30400.0,94.1367,94.1367,93.4568,93.4851,30400.0
2015-05-13 10:30:00,98.99,99.11,98.86,98.93,23200.0,93.4851,93.5984,93.3623,93.4284,23200.0
2015-05-13 11:00:00,98.94,98.99,98.73,98.93,14100.0,93.4379,93.4851,93.2396,93.4284,14100.0
2015-05-13 11:30:00,98.91,99.21,98.88,99.18,14700.0,93.4096,93.6929,93.3812,93.6645,14700.0
2015-05-13 12:00:00,99.18,99.44,99.18,99.29,25500.0,93.6645,93.9101,93.6645,93.7684,25500.0
2015-05-13 12:30:00,99.29,99.68,99.25,99.6,20400.0,93.7684,94.1367,93.7306,94.0612,20400.0
2015-05-13 13:00:00,99.63,99.88,99.63,99.75,15300.0,94.0895,94.3256,94.0895,94.2028,15300.0
2015-05-13 13:30:00,99.77,99.83,99.63,99.66,15800.0,94.2217,94.2784,94.0895,94.1178,15800.0
2015-05-13 14:00:00,99.71,99.76,99.56,99.59,18100.0,94.1651,94.2123,94.0234,94.0517,18100.0
2015-05-13 14:30:00,99.57,99.64,99.28,99.35,28100.0,94.0328,94.099,93.759,93.8251,28100.0
2015-05-13 15:00:00,99.37,99.48,99.26,99.27,29600.0,93.844,93.9479,93.7401,93.7495,29600.0
2015-05-13 15:30:00,99.25,99.33,99.16,99.18,79400.0,93.7306,93.8062,93.6456,93.6645,79400.0
2015-05-14 09:30:00,100.11,100.54,99.74,100.43,128900.0,94.5428,94.9489,94.1934,94.845,128900.0
2015-05-14 10:00:00,100.5,100.88,100.41,100.54,40300.0,94.9111,95.27,94.8261,94.9489,40300.0
2015-05-14 10:30:00,100.54,100.54,100.13,100.23,63000.0,94.9489,94.9489,94.5617,94.6561,63000.0
2015-05-14 11:00:00,100.2,100.4,100.05,100.12,10600.0,94.6278,94.8167,94.4862,94.5523,10600.0
2015-05-14 11:30:00,100.11,100.15,99.95,100.05,9500.0,94.5428,94.5806,94.3917,94.4862,9500.0
2015-05-14 12:00:00,100.07,100.67,100.05,100.57,14200.0,94.505,95.0717,94.4862,94.9772,14200.0
2015-05-14 12:30:00,100.58,100.58,100.01,100.13,70900.0,94.9867,94.9867,94.4484,94.5617,70900.0
2015-05-14 13:00:00,100.16,100.2,99.95,100.15,26900.0,94.59,94.6278,94.3917,94.5806,26900.0
2015-05-14 13:30:00,100.15,100.26,100.05,100.07,33300.0,94.5806,94.6845,94.4862,94.505,33300.0
2015-05-14 14:00:00,100.11,100.5,100.07,100.47,24900.0,94.5428,94.9111,94.505,94.8828,24900.0
2015-05-14 14:30:00,100.44,100.46,100.02,100.17,58000.0,94.8545,94.8734,94.4578,94.5995,58000.0
2015-05-14 15:00:00,100.19,100.38,100.1,100.21,50400.0,94.6184,94.7978,94.5334,94.6373,50400.0
2015-05-14 15:30:00,100.22,100.55,100.1,100.53,182900.0,94.6467,94.9584,94.5334,94.9395,182900.0
2015-05-15 09:30:00,100.5,100.63,99.93,100.0,20200.0,94.9111,95.0339,94.3728,94.4389,20200.0
2015-05-15 10:00:00,99.98,99.99,99.56,99.59,28700.0,94.42,94.4295,94.0234,94.0517,28700.0
2015-05-15 10:30:00,99.62,100.02,99.57,99.91,39300.0,94.0801,94.4578,94.0328,94.3539,39300.0
2015-05-15 11:00:00,99.9,100.31,99.86,100.24,48200.0,94.3445,94.7317,94.3067,94.6656,48200.0
2015-05-15 11:30:00,100.21,100.24,99.91,100.03,46400.0,94.6373,94.6656,94.3539,94.4673,46400.0
2015-05-15 12:00:00,100.03,100.05,99.9,100.02,26700.0,94.4673,94.4862,94.3445,94.4578,26700.0
2015-05-15 12:30:00,100.05,100.24,99.99,100.22,16600.0,94.4862,94.6656,94.4295,94.6467,16600.0
2015-05-15 13:00:00,100.19,100.23,99.93,100.04,19300.0,94.6184,94.6561,94.3728,94.4767,19300.0
2015-05-15 13:30:00,100.05,100.1,99.97,99.98,24400.0,94.4862,94.5334,94.4106,94.42,24400.0
2015-05-15 14:00:00,99.96,100.17,99.94,100.11,33500.0,94.4012,94.5995,94.3823,94.5428,33500.0
2015-05-15 14:30:00,100.11,100.45,100.05,100.35,23500.0,94.5428,94.8639,94.4862,94.7695,23500.0
2015-05-15 15:00:00,100.36,100.45,100.23,100.42,39800.0,94.7789,94.8639,94.6561,94.8356,39800.0
2015-05-15 15:30:00,100.46,100.73,100.42,100.62,87600.0,94.8734,95.1283,94.8356,95.0245,87600.0
2015-05-18 09:30:00,100.25,101.0,100.25,100.92,24500.0,94.675,95.3833,94.675,95.3078,24500.0
2015-05-18 10:00:00,100.9,100.9,100.56,100.57,14900.0,95.2889,95.2889,94.9678,94.9772,14900.0
2015-05-18 10:30:00,100.6,101.0,100.49,100.99,19000.0,95.0056,95.3833,94.9017,95.3739,19000.0
2015-05-18 11:00:00,100.98,101.28,100.96,101.24,19300.0,95.3644,95.6478,95.3456,95.61,19300.0
2015-05-18 11:30:00,101.26,101.67,101.26,101.35,24700.0,95.6289,96.0161,95.6289,95.7139,24700.0
2015-05-18 12:00:00,101.35,101.71,101.28,101.7,19700.0,95.7139,96.0538,95.6478,96.0444,19700.0
2015-05-18 12:30:00,101.66,102.03,101.65,102.03,44100.0,96.0066,96.356,95.9972,96.356,44100.0
2015-05-18 13:00:00,102.01,102.13,101.84,101.85,27100.0,96.3372,96.4505,96.1766,96.1861,27100.0
2015-05-18 13:30:00,101.87,102.04,101.73,102.04,24200.0,96.2049,96.3655,96.0727,96.3655,24200.0
2015-05-18 14:00:00,102.03,102.19,102.03,102.1,14900.0,96.356,96.5071,96.356,96.4222,14900.0
2015-05-18 14:30:00,102.1,102.39,102.09,102.24,28100.0,96.4222,96.696,96.4127,96.5544,28100.0
2015-05-18 15:00:00,102.26,102.57,102.16,102.49,46900.0,96.5733,96.866,96.4788,96.7905,46900.0
2015-05-18 15:30:00,102.49,102.59,102.12,102.14,108800.0,96.7905,96.8849,96.441,96.4599,108800.0
2015-05-19 09:30:00,102.25,102.7,101.34,101.45,25400.0,96.5638,96.9888,95.7044,95.8083,25400.0
2015-05-19 10:00:00,101.65,101.73,101.32,101.59,38200.0,95.9972,96.0727,95.6855,95.9405,38200.0
2015-05-19 10:30:00,101.48,101.59,101.39,101.52,19600.0,95.8366,95.9405,95.7516,95.8744,19600.0
2015-05-19 11:00:00,101.49,101.62,101.41,101.5,21600.0,95.8461,95.9688,95.7705,95.8555,21600.0
2015-05-19 11:30:00,101.45,101.6,101.44,101.59,16600.0,95.8083,95.95,95.7989,95.9405,16600.0
2015-05-19 12:00:00,101.59,101.67,101.52,101.63,11800.0,95.9405,96.0161,95.8744,95.9783,11800.0
2015-05-19 12:30:00,101.58,101.79,101.58,101.7,16800.0,95.9311,96.1294,95.9311,96.0444,16800.0
2015-05-19 13:00:00,101.7,102.01,101.66,102.01,20800.0,96.0444,96.3372,96.0066,96.3372,20800.0
2015-05-19 13:30:00,101.97,102.1,101.94,101.97,19900.0,96.2994,96.4222,96.2711,96.2994,19900.0
2015-05-19 14:00:00,101.97,102.05,101.93,102.02,29400.0,96.2994,96.3749,96.2616,96.3466,29400.0
2015-05-19 14:30:00,102.02,102.06,101.93,101.96,40600.0,96.3466,96.3844,96.2616,96.2899,40600.0
2015-05-19 15:00:00,102.0,102.05,101.95,101.97,62000.0,96.3277,96.3749,96.2805,96.2994,62000.0
2015-05-19 15:30:00,101.97,102.14,101.96,102.02,64700.0,96.2994,96.4599,96.2899,96.3466,64700.0
2015-05-20 09:30:00,102.12,102.4,101.59,101.79,77200.0,96.441,96.7055,95.9405,96.1294,77200.0
2015-05-20 10:00:00,101.79,101.92,101.57,101.67,49400.0,96.1294,96.2522,95.9216,96.0161,49400.0
2015-05-20 10:30:00,101.67,101.88,101.58,101.61,74500.0,96.0161,96.2144,95.9311,95.9594,74500.0
2015-05-20 11:00:00,101.66,101.66,101.35,101.61,23300.0,96.0066,96.0066,95.7139,95.9594,23300.0
2015-05-20 11:30:00,101.65,101.76,101.59,101.6,13500.0,95.9972,96.1011,95.9405,95.95,13500.0
2015-05-20 12:00:00,101.61,101.82,101.59,101.72,13400.0,95.9594,96.1577,95.9405,96.0633,13400.0
2015-05-20 12:30:00,101.73,101.8,101.57,101.61,18100.0,96.0727,96.1388,95.9216,95.9594,18100.0
2015-05-20 13:00:00,101.53,101.54,101.21,101.22,16700.0,95.8839,95.8933,95.5816,95.5911,16700.0
2015-05-20 13:30:00,101.22,101.28,101.08,101.12,15600.0,95.5911,95.6478,95.4589,95.4967,15600.0
2015-05-20 14:00:00,101.1,101.53,101.1,101.47,26900.0,95.4778,95.8839,95.4778,95.8272,26900.0
2015-05-20 14:30:00,101.52,101.53,101.31,101.41,13500.0,95.8744,95.8839,95.6761,95.7705,13500.0
2015-05-20 15:00:00,101.44,101.46,101.2,101.3,21200.0,95.7989,95.8177,95.5722,95.6666,21200.0
2015-05-20 15:30:00,101.28,101.48,101.25,101.35,33600.0,95.6478,95.8366,95.6194,95.7139,33600.0
2015-05-21 09:30:00,101.04,101.69,101.0,101.41,11800.0,95.4211,96.035,95.3833,95.7705,11800.0
2015-05-21 10:00:00,101.57,102.28,101.32,102.2,14100.0,95.9216,96.5921,95.6855,96.5166,14100.0
2015-05-21 10:30:00,102.23,102.35,102.13,102.25,12400.0,96.5449,96.6583,96.4505,96.5638,12400.0
2015-05-21 11:00:00,102.25,102.35,102.02,102.31,38200.0,96.5638,96.6583,96.3466,96.6205,38200.0
2015-05-21 11:30:00,102.3,102.3,101.79,101.92,11000.0,96.611,96.611,96.1294,96.2522,11000.0
2015-05-21 12:00:00,101.89,102.05,101.82,102.05,13500.0,96.2238,96.3749,96.1577,96.3749,13500.0
2015-05-21 12:30:00,102.0,102.03,101.49,101.79,7200.0,96.3277,96.356,95.8461,96.1294,7200.0
2015-05-21 13:00:00,101.66,101.93,101.55,101.61,12900.0,96.0066,96.2616,95.9027,95.9594,12900.0
2015-05-21 13:30:00,101.65,101.68,101.3,101.36,14000.0,95.9972,96.0255,95.6666,95.7233,14000.0
2015-05-21 14:00:00,101.36,101.73,101.32,101.72,9000.0,95.7233,96.0727,95.6855,96.0633,9000.0
2015-05-21 14:30:00,101.71,101.75,101.53,101.59,8200.0,96.0538,96.0916,95.8839,95.9405,8200.0
2015-05-21 15:00:00,101.56,101.62,101.35,101.5,10300.0,95.9122,95.9688,95.7139,95.8555,10300.0
2015-05-21 15:30:00,101.53,101.81,101.34,101.41,96100.0,95.8839,96.1483,95.7044,95.7705,96100.0
2015-05-22 09:30:00,101.1,101.65,101.05,101.45,27300.0,95.4778,95.9972,95.4305,95.8083,27300.0
2015-05-22 10:00:00,101.46,101.46,101.19,101.37,31900.0,95.8177,95.8177,95.5628,95.7327,31900.0
2015-05-22 10:30:00,101.34,101.84,101.3,101.84,25200.0,95.7044,96.1766,95.6666,96.1766,25200.0
2015-05-22 11:00:00,101.86,101.93,101.65,101.71,22500.0,96.1955,96.2616,95.9972,96.0538,22500.0
2015-05-22 11:30:00,101.7,101.81,101.6,101.81,17600.0,96.0444,96.1483,95.95,96.1483,17600.0
2015-05-22 12:00:00,101.81,101.9,101.69,101.9,8400.0,96.1483,96.2333,96.035,96.2333,8400.0
2015-05-22 12:30:00,101.93,101.98,101.87,101.89,11700.0,96.2616,96.3088,96.2049,96.2238,11700.0
2015-05-22 13:00:00,101.81,101.96,101.64,101.88,8300.0,96.1483,96.2899,95.9877,96.2144,8300.0
2015-05-22 13:30:00,101.88,102.07,101.85,102.04,12900.0,96.2144,96.3938,96.1861,96.3655,12900.0
2015-05-22 14:00:00,102.0,102.05,101.87,101.94,20100.0,96.3277,96.3749,96.2049,96.2711,20100.0
2015-05-22 14:30:00,101.93,102.01,101.75,101.98,12000.0,96.2616,96.3372,96.0916,96.3088,12000.0
2015-05-22 15:00:00,101.97,101.99,101.77,101.8,39200.0,96.2994,96.3183,96.1105,96.1388,39200.0
2015-05-22 15:30:00,101.8,101.9,101.5,101.54,86500.0,96.1388,96.2333,95.8555,95.8933,86500.0
2015-05-26 09:30:00,100.96,101.37,100.41,100.46,22600.0,95.3456,95.7327,94.8261,94.8734,22600.0
2015-05-26 10:00:00,100.41,100.54,100.0,100.19,34600.0,94.8261,94.9489,94.4389,94.6184,34600.0
2015-05-26 10:30:00,100.23,100.55,100.22,100.3,20000.0,94.6561,94.9584,94.6467,94.7223,20000.0
2015-05-26 11:00:00,100.3,100.42,100.12,100.41,16600.0,94.7223,94.8356,94.5523,94.8261,16600.0
2015-05-26 11:30:00,100.36,100.44,100.29,100.36,15100.0,94.7789,94.8545,94.7128,94.7789,15100.0
2015-05-26 12:00:00,100.41,100.69,100.31,100.49,29600.0,94.8261,95.0906,94.7317,94.9017,29600.0
2015-05-26 12:30:00,100.54,100.54,100.12,100.12,16000.0,94.9489,94.9489,94.5523,94.5523,16000.0
2015-05-26 13:00:00,100.05,100.12,99.86,100.11,14700.0,94.4862,94.5523,94.3067,94.5428,14700.0
2015-05-26 13:30:00,100.09,100.1,99.66,99.7,25900.0,94.5239,94.5334,94.1178,94.1556,25900.0
2015-05-26 14:00:00,99.7,99.96,99.7,99.96,11900.0,94.1556,94.4012,94.1556,94.4012,11900.0
2015-05-26 14:30:00,99.97,100.15,99.92,100.07,21800.0,94.4106,94.5806,94.3634,94.505,21800.0
2015-05-26 15:00:00,100.07,100.35,100.06,100.32,28300.0,94.505,94.7695,94.4956,94.7411,28300.0
2015-05-26 15:30:00,100.34,100.57,100.26,100.44,93300.0,94.76,94.9772,94.6845,94.8545,93300.0
2015-05-27 09:30:00,100.77,101.13,100.41,100.92,14900.0,95.1661,95.5061,94.8261,95.3078,14900.0
2015-05-27 10:00:00,100.96,101.03,100.68,100.68,7800.0,95.3456,95.4117,95.0811,95.0811,7800.0
2015-05-27 10:30:00,100.66,101.03,100.63,100.84,14900.0,95.0622,95.4117,95.0339,95.2322,14900.0
2015-05-27 11:00:00,100.79,100.9,100.55,100.62,16700.0,95.185,95.2889,94.9584,95.0245,16700.0
2015-05-27 11:30:00,100.72,101.02,100.72,100.98,7200.0,95.1189,95.4022,95.1189,95.3644,7200.0
2015-05-27 12:00:00,100.95,101.08,100.95,100.98,8700.0,95.3361,95.4589,95.3361,95.3644,8700.0
2015-05-27 12:30:00,100.99,101.05,100.92,101.01,3200.0,95.3739,95.4305,95.3078,95.3928,3200.0
2015-05-27 13:00:00,100.98,101.09,100.97,101.04,26700.0,95.3644,95.4683,95.355,95.4211,26700.0
2015-05-27 13:30:00,101.04,101.08,100.97,101.01,46600.0,95.4211,95.4589,95.355,95.3928,46600.0
2015-05-27 14:00:00,101.0,101.17,100.97,101.17,49600.0,95.3833,95.5439,95.355,95.5439,49600.0
2015-05-27 14:30:00,101.16,101.36,101.04,101.35,32700.0,95.5344,95.7233,95.4211,95.7139,32700.0
2015-05-27 15:00:00,101.34,101.48,101.19,101.19,22100.0,95.7044,95.8366,95.5628,95.5628,22100.0
2015-05-27 15:30:00,101.24,101.46,101.19,101.37,74600.0,95.61,95.8177,95.5628,95.7327,74600.0
2015-05-28 09:30:00,101.26,101.71,100.2,100.28,40100.0,95.6289,96.0538,94.6278,94.7034,40100.0
2015-05-28 10:00:00,100.07,100.25,99.91,100.03,26000.0,94.505,94.675,94.3539,94.4673,26000.0
2015-05-28 10:30:00,100.07,100.31,99.96,100.27,12400.0,94.505,94.7317,94.4012,94.6939,12400.0
2015-05-28 11:00:00,100.28,100.6,100.28,100.45,7500.0,94.7034,95.0056,94.7034,94.8639,7500.0
2015-05-28 11:30:00,100.48,100.61,100.35,100.54,51400.0,94.8922,95.015,94.7695,94.9489,51400.0
2015-05-28 12:00:00,100.51,100.61,100.47,100.54,11600.0,94.9206,95.015,94.8828,94.9489,11600.0
2015-05-28 12:30:00,100.57,100.96,100.42,100.65,36400.0,94.9772,95.3456,94.8356,95.0528,36400.0
2015-05-28 13:00:00,100.62,100.79,100.46,100.73,17800.0,95.0245,95.185,94.8734,95.1283,17800.0
2015-05-28 13:30:00,100.72,100.85,100.72,100.76,14100.0,95.1189,95.2417,95.1189,95.1567,14100.0
2015-05-28 14:00:00,100.75,101.15,100.71,101.05,21000.0,95.1472,95.525,95.1095,95.4305,21000.0
2015-05-28 14:30:00,101.05,101.06,100.9,100.95,14300.0,95.4305,95.44,95.2889,95.3361,14300.0
2015-05-28 15:00:00,100.91,100.97,100.69,100.71,25900.0,95.2983,95.355,95.0906,95.1095,25900.0
2015-05-28 15:30:00,100.72,100.89,100.69,100.89,58200.0,95.1189,95.2794,95.0906,95.2794,58200.0
2015-05-29 09:30:00,100.56,100.65,99.63,100.1,31300.0,94.9678,95.0528,94.0895,94.5334,31300.0
2015-05-29 10:00:00,100.04,100.65,99.92,100.21,43200.0,94.4767,95.0528,94.3634,94.6373,43200.0
2015-05-29 10:30:00,100.17,100.34,99.46,99.51,30500.0,94.5995,94.76,93.929,93.9762,30500.0
2015-05-29 11:00:00,99.53,99.79,99.33,99.59,39900.0,93.9951,94.2406,93.8062,94.0517,39900.0
2015-05-29 11:30:00,99.55,100.26,99.55,100.14,25400.0,94.014,94.6845,94.014,94.5712,25400.0
2015-05-29 12:00:00,100.21,100.26,99.86,100.16,47300.0,94.6373,94.6845,94.3067,94.59,47300.0
2015-05-29 12:30:00,100.18,100.38,100.04,100.3,22800.0,94.6089,94.7978,94.4767,94.7223,22800.0
2015-05-29 13:00:00,100.29,100.5,100.2,100.49,44600.0,94.7128,94.9111,94.6278,94.9017,44600.0
2015-05-29 13:30:00,100.5,100.5,100.38,100.39,31200.0,94.9111,94.9111,94.7978,94.8072,31200.0
2015-05-29 14:00:00,100.41,100.41,100.16,100.25,28100.0,94.8261,94.8261,94.59,94.675,28100.0
2015-05-29 14:30:00,100.24,100.41,100.16,100.39,35900.0,94.6656,94.8261,94.59,94.8072,35900.0
2015-05-29 15:00:00,100.37,100.58,100.35,100.58,46900.0,94.7884,94.9867,94.7695,94.9867,46900.0
2015-05-29 15:30:00,100.56,100.61,100.29,100.29,81100.0,94.9678,95.015,94.7128,94.7128,81100.0
2015-06-01 09:30:00,100.5,100.5,99.3,99.61,27038.0,94.9111,94.9111,93.7779,94.0706,27038.0
2015-06-01 10:00:00,99.62,99.98,99.42,99.47,13600.0,94.0801,94.42,93.8912,93.9384,13600.0
2015-06-01 10:30:00,99.49,100.09,99.33,100.09,28162.0,93.9573,94.5239,93.8062,94.5239,28162.0
2015-06-01 11:00:00,100.04,100.29,99.79,99.79,24286.0,94.4767,94.7128,94.2406,94.2406,24286.0
2015-06-01 11:30:00,99.82,100.0,99.75,99.76,17698.0,94.2689,94.4389,94.2028,94.2123,17698.0
2015-06-01 12:00:00,99.76,100.39,99.75,100.27,13611.0,94.2123,94.8072,94.2028,94.6939,13611.0
2015-06-01 12:30:00,100.34,100.46,100.19,100.46,13630.0,94.76,94.8734,94.6184,94.8734,13630.0
2015-06-01 13:00:00,100.46,100.5,100.33,100.36,18674.0,94.8734,94.9111,94.7506,94.7789,18674.0
2015-06-01 13:30:00,100.38,100.42,100.19,100.2,17321.0,94.7978,94.8356,94.6184,94.6278,17321.0
2015-06-01 14:00:00,100.19,100.4,100.11,100.32,12669.0,94.6184,94.8167,94.5428,94.7411,12669.0
2015-06-01 14:30:00,100.34,100.39,100.13,100.26,15981.0,94.76,94.8072,94.5617,94.6845,15981.0
2015-06-01 15:00:00,100.28,100.36,100.2,100.32,26241.0,94.7034,94.7789,94.6278,94.7411,26241.0
2015-06-01 15:30:00,100.29,100.32,99.76,99.87,91840.0,94.7128,94.7411,94.2123,94.3162,91840.0
2015-06-02 09:30:00,99.52,99.65,99.08,99.55,15920.0,93.9856,94.1084,93.5701,94.014,15920.0
2015-06-02 10:00:00,99.58,99.97,99.51,99.94,5400.0,94.0423,94.4106,93.9762,94.3823,5400.0
2015-06-02 10:30:00,100.0,100.43,99.95,99.99,22220.0,94.4389,94.845,94.3917,94.4295,22220.0
2015-06-02 11:00:00,100.04,100.06,99.88,99.88,7760.0,94.4767,94.4956,94.3256,94.3256,7760.0
2015-06-02 11:30:00,99.85,99.89,99.75,99.82,29195.0,94.2973,94.3351,94.2028,94.2689,29195.0
2015-06-02 12:00:00,99.82,100.0,99.78,99.85,40293.0,94.2689,94.4389,94.2312,94.2973,40293.0
2015-06-02 12:30:00,99.88,100.19,99.83,100.12,26884.0,94.3256,94.6184,94.2784,94.5523,26884.0
2015-06-02 13:00:00,100.1,100.14,99.94,100.0,18452.0,94.5334,94.5712,94.3823,94.4389,18452.0
2015-06-02 13:30:00,100.0,100.03,99.91,100.0,9552.0,94.4389,94.4673,94.3539,94.4389,9552.0
2015-06-02 14:00:00,100.0,100.04,99.85,99.95,11130.0,94.4389,94.4767,94.2973,94.3917,11130.0
2015-06-02 14:30:00,99.92,99.93,99.67,99.89,7735.0,94.3634,94.3728,94.1273,94.3351,7735.0
2015-06-02 15:00:00,99.85,99.87,99.61,99.78,20012.0,94.2973,94.3162,94.0706,94.2312,20012.0
2015-06-02 15:30:00,99.74,99.9,99.7,99.77,37130.0,94.1934,94.3445,94.1556,94.2217,37130.0
2015-06-03 09:30:00,100.01,100.35,99.74,100.12,10408.0,94.4484,94.7695,94.1934,94.5523,10408.0
2015-06-03 10:00:00,100.06,100.52,100.0,100.33,23273.0,94.4956,94.93,94.4389,94.7506,23273.0
2015-06-03 10:30:00,100.3,100.6,100.1,100.4,33287.0,94.7223,95.0056,94.5334,94.8167,33287.0
2015-06-03 11:00:00,100.46,100.5,100.0,100.14,31212.0,94.8734,94.9111,94.4389,94.5712,31212.0
2015-06-03 11:30:00,100.16,100.24,99.96,100.04,14672.0,94.59,94.6656,94.4012,94.4767,14672.0
2015-06-03 12:00:00,99.98,100.13,99.84,99.9,6468.0,94.42,94.5617,94.2878,94.3445,6468.0
2015-06-03 12:30:00,99.92,99.96,99.81,99.95,3935.0,94.3634,94.4012,94.2595,94.3917,3935.0
2015-06-03 13:00:00,99.96,100.07,99.92,100.01,6308.0,94.4012,94.505,94.3634,94.4484,6308.0
2015-06-03 13:30:00,99.97,100.06,99.9,100.06,9560.0,94.4106,94.4956,94.3445,94.4956,9560.0
2015-06-03 14:00:00,100.07,100.09,99.96,99.98,20987.0,94.505,94.5239,94.4012,94.42,20987.0
2015-06-03 14:30:00,99.98,100.1,99.8,99.8,14734.0,94.42,94.5334,94.2501,94.2501,14734.0
2015-06-03 15:00:00,99.81,100.1,99.81,99.97,26383.0,94.2595,94.5334,94.2595,94.4106,26383.0
2015-06-03 15:30:00,99.96,100.08,99.79,99.86,44406.0,94.4012,94.5145,94.2406,94.3067,44406.0
2015-06-04 09:30:00,98.87,99.46,98.03,99.28,36175.0,93.3718,93.929,92.5785,93.759,36175.0
2015-06-04 10:00:00,99.28,99.61,99.2,99.2,68396.0,93.759,94.0706,93.6834,93.6834,68396.0
2015-06-04 10:30:00,99.1,99.4,98.94,99.02,8618.0,93.589,93.8723,93.4379,93.5134,8618.0
2015-06-04 11:00:00,99.08,99.3,98.87,99.1,10867.0,93.5701,93.7779,93.3718,93.589,10867.0
2015-06-04 11:30:00,99.1,99.21,98.94,99.18,23941.0,93.589,93.6929,93.4379,93.6645,23941.0
2015-06-04 12:00:00,99.19,99.3,99.09,99.28,5910.0,93.674,93.7779,93.5795,93.759,5910.0
2015-06-04 12:30:00,99.26,99.38,99.19,99.25,16536.0,93.7401,93.8534,93.674,93.7306,16536.0
2015-06-04 13:00:00,99.26,99.26,98.7,98.91,10440.0,93.7401,93.7401,93.2112,93.4096,10440.0
2015-06-04 13:30:00,98.87,98.91,98.76,98.85,6615.0,93.3718,93.4096,93.2679,93.3529,6615.0
2015-06-04 14:00:00,98.83,98.96,98.75,98.92,6142.0,93.334,93.4568,93.2584,93.419,6142.0
2015-06-04 14:30:00,98.87,98.93,98.78,98.88,17198.0,93.3718,93.4284,93.2868,93.3812,17198.0
2015-06-04 15:00:00,98.89,98.97,98.69,98.81,22605.0,93.3907,93.4662,93.2018,93.3151,22605.0
2015-06-04 15:30:00,98.8,98.85,98.71,98.82,48509.0,93.3057,93.3529,93.2207,93.3246,48509.0
2015-06-05 09:30:00,98.54,99.17,98.27,99.17,10649.0,93.0601,93.6551,92.8051,93.6551,10649.0
2015-06-05 10:00:00,99.19,99.52,98.85,99.31,8640.0,93.674,93.9856,93.3529,93.7873,8640.0
2015-06-05 10:30:00,99.39,99.73,99.25,99.3,33529.0,93.8629,94.184,93.7306,93.7779,33529.0
2015-06-05 11:00:00,99.3,99.35,99.15,99.25,5766.0,93.7779,93.8251,93.6362,93.7306,5766.0
2015-06-05 11:30:00,99.3,99.3,99.08,99.25,7630.0,93.7779,93.7779,93.5701,93.7306,7630.0
2015-06-05 12:00:00,99.22,99.33,99.2,99.24,6252.0,93.7023,93.8062,93.6834,93.7212,6252.0
2015-06-05 12:30:00,99.19,99.59,99.19,99.57,6438.0,93.674,94.0517,93.674,94.0328,6438.0
2015-06-05 13:00:00,99.59,99.6,99.47,99.56,6190.0,94.0517,94.0612,93.9384,94.0234,6190.0
2015-06-05 13:30:00,99.55,99.63,99.37,99.37,11469.0,94.014,94.0895,93.844,93.844,11469.0
2015-06-05 14:00:00,99.44,99.76,99.42,99.73,9256.0,93.9101,94.2123,93.8912,94.184,9256.0
2015-06-05 14:30:00,99.74,99.83,99.63,99.78,6443.0,94.1934,94.2784,94.0895,94.2312,6443.0
2015-06-05 15:00:00,99.73,99.85,99.62,99.65,17367.0,94.184,94.2973,94.0801,94.1084,17367.0
2015-06-05 15:30:00,99.68,99.86,99.56,99.73,34917.0,94.1367,94.3067,94.0234,94.184,34917.0
2015-06-08 09:30:00,99.67,99.77,99.1,99.1,9098.0,94.1273,94.2217,93.589,93.589,9098.0
2015-06-08 10:00:00,99.14,99.71,99.14,99.71,8886.0,93.6268,94.1651,93.6268,94.1651,8886.0
2015-06-08 10:30:00,99.66,99.67,99.48,99.61,9720.0,94.1178,94.1273,93.9479,94.0706,9720.0
2015-06-08 11:00:00,99.58,99.67,99.46,99.47,19336.0,94.0423,94.1273,93.929,93.9384,19336.0
2015-06-08 11:30:00,99.41,99.51,99.3,99.31,9470.0,93.8817,93.9762,93.7779,93.7873,9470.0
2015-06-08 12:00:00,99.28,99.47,99.28,99.46,6068.0,93.759,93.9384,93.759,93.929,6068.0
2015-06-08 12:30:00,99.45,99.46,99.29,99.34,5930.0,93.9195,93.929,93.7684,93.8156,5930.0
2015-06-08 13:00:00,99.31,99.31,99.09,99.11,9027.0,93.7873,93.7873,93.5795,93.5984,9027.0
2015-06-08 13:30:00,99.08,99.25,99.08,99.24,6114.0,93.5701,93.7306,93.5701,93.7212,6114.0
2015-06-08 14:00:00,99.23,99.23,99.07,99.22,8600.0,93.7118,93.7118,93.5607,93.7023,8600.0
2015-06-08 14:30:00,99.25,99.57,99.25,99.57,11039.0,93.7306,94.0328,93.7306,94.0328,11039.0
2015-06-08 15:00:00,99.57,99.58,99.32,99.43,21271.0,94.0328,94.0423,93.7968,93.9006,21271.0
2015-06-08 15:30:00,99.41,99.46,99.19,99.21,36149.0,93.8817,93.929,93.674,93.6929,36149.0
2015-06-09 09:30:00,99.09,99.62,98.81,99.0,20121.0,93.5795,94.0801,93.3151,93.4945,20121.0
2015-06-09 10:00:00,98.87,99.07,98.51,98.73,18918.0,93.3718,93.5607,93.0318,93.2396,18918.0
2015-06-09 10:30:00,98.76,99.14,98.44,99.12,16720.0,93.2679,93.6268,92.9657,93.6079,16720.0
2015-06-09 11:00:00,99.25,99.44,99.23,99.35,7988.0,93.7306,93.9101,93.7118,93.8251,7988.0
2015-06-09 11:30:00,99.35,99.51,99.35,99.45,11597.0,93.8251,93.9762,93.8251,93.9195,11597.0
2015-06-09 12:00:00,99.48,99.49,99.17,99.3,13410.0,93.9479,93.9573,93.6551,93.7779,13410.0
2015-06-09 12:30:00,99.33,99.53,99.28,99.53,6076.0,93.8062,93.9951,93.759,93.9951,6076.0
2015-06-09 13:00:00,99.5,99.61,99.44,99.52,9140.0,93.9667,94.0706,93.9101,93.9856,9140.0
2015-06-09 13:30:00,99.54,99.55,99.27,99.3,5042.0,94.0045,94.014,93.7495,93.7779,5042.0
2015-06-09 14:00:00,99.31,99.38,99.11,99.21,7940.0,93.7873,93.8534,93.5984,93.6929,7940.0
2015-06-09 14:30:00,99.21,99.28,99.01,99.13,5757.0,93.6929,93.759,93.504,93.6173,5757.0
2015-06-09 15:00:00,99.12,99.12,98.86,98.94,10200.0,93.6079,93.6079,93.3623,93.4379,10200.0
2015-06-09 15:30:00,98.95,99.08,98.86,98.91,41238.0,93.4473,93.5701,93.3623,93.4096,41238.0
2015-06-10 09:30:00,99.5,99.93,99.16,99.7,15128.0,93.9667,94.3728,93.6456,94.1556,15128.0
2015-06-10 10:00:00,99.72,100.3,99.72,100.3,21859.0,94.1745,94.7223,94.1745,94.7223,21859.0
2015-06-10 10:30:00,100.27,100.49,100.12,100.23,25447.0,94.6939,94.9017,94.5523,94.6561,25447.0
2015-06-10 11:00:00,100.29,100.59,100.19,100.33,25522.0,94.7128,94.9961,94.6184,94.7506,25522.0
2015-06-10 11:30:00,100.36,100.54,100.31,100.48,18959.0,94.7789,94.9489,94.7317,94.8922,18959.0
2015-06-10 12:00:00,100.38,100.53,100.3,100.39,12386.0,94.7978,94.9395,94.7223,94.8072,12386.0
2015-06-10 12:30:00,100.44,100.55,100.43,100.47,11407.0,94.8545,94.9584,94.845,94.8828,11407.0
2015-06-10 13:00:00,100.47,100.52,100.14,100.15,10875.0,94.8828,94.93,94.5712,94.5806,10875.0
2015-06-10 13:30:00,100.12,100.14,99.95,100.05,20925.0,94.5523,94.5712,94.3917,94.4862,20925.0
2015-06-10 14:00:00,100.08,100.52,100.08,100.49,18830.0,94.5145,94.93,94.5145,94.9017,18830.0
2015-06-10 14:30:00,100.46,100.46,100.27,100.3,24804.0,94.8734,94.8734,94.6939,94.7223,24804.0
2015-06-10 15:00:00,100.32,100.43,100.25,100.42,26167.0,94.7411,94.845,94.675,94.8356,26167.0
2015-06-10 15:30:00,100.42,100.7,100.39,100.39,70238.0,94.8356,95.1,94.8072,94.8072,70238.0
2015-06-11 09:30:00,100.53,101.1,100.53,101.1,11774.0,94.9395,95.4778,94.9395,95.4778,11774.0
2015-06-11 10:00:00,101.12,101.39,100.98,100.98,10757.0,95.4967,95.7516,95.3644,95.3644,10757.0
2015-06-11 10:30:00,100.92,100.92,100.53,100.54,31043.0,95.3078,95.3078,94.9395,94.9489,31043.0
2015-06-11 11:00:00,100.54,100.82,100.53,100.77,13500.0,94.9489,95.2133,94.9395,95.1661,13500.0
2015-06-11 11:30:00,100.79,101.24,100.79,101.16,10184.0,95.185,95.61,95.185,95.5344,10184.0
2015-06-11 12:00:00,101.15,101.24,101.08,101.11,10665.0,95.525,95.61,95.4589,95.4872,10665.0
2015-06-11 12:30:00,101.13,101.28,101.07,101.13,9852.0,95.5061,95.6478,95.4494,95.5061,9852.0
2015-06-11 13:00:00,101.17,101.28,101.11,101.26,14252.0,95.5439,95.6478,95.4872,95.6289,14252.0
2015-06-11 13:30:00,101.25,101.33,101.19,101.26,19998.0,95.6194,95.695,95.5628,95.6289,19998.0
2015-06-11 14:00:00,101.25,101.41,101.23,101.41,13701.0,95.6194,95.7705,95.6005,95.7705,13701.0
2015-06-11 14:30:00,101.38,101.51,101.37,101.44,18049.0,95.7422,95.865,95.7327,95.7989,18049.0
2015-06-11 15:00:00,101.44,101.53,101.2,101.24,49070.0,95.7989,95.8839,95.5722,95.61,49070.0
2015-06-11 15:30:00,101.28,101.36,100.99,101.19,68310.0,95.6478,95.7233,95.3739,95.5628,68310.0
2015-06-12 09:30:00,100.81,100.81,99.81,100.64,14783.0,95.2039,95.2039,94.2595,95.0433,14783.0
2015-06-12 10:00:00,100.57,100.83,100.49,100.49,11752.0,94.9772,95.2228,94.9017,94.9017,11752.0
2015-06-12 10:30:00,100.49,100.52,100.18,100.28,8775.0,94.9017,94.93,94.6089,94.7034,8775.0
2015-06-12 11:00:00,100.25,100.65,100.25,100.54,24604.0,94.675,95.0528,94.675,94.9489,24604.0
2015-06-12 11:30:00,100.56,100.61,100.26,100.33,8515.0,94.9678,95.015,94.6845,94.7506,8515.0
2015-06-12 12:00:00,100.38,100.38,100.19,100.28,5800.0,94.7978,94.7978,94.6184,94.7034,5800.0
2015-06-12 12:30:00,100.27,100.34,100.05,100.05,6855.0,94.6939,94.76,94.4862,94.4862,6855.0
2015-06-12 13:00:00,100.05,100.08,99.9,99.99,20778.0,94.4862,94.5145,94.3445,94.4295,20778.0
2015-06-12 13:30:00,99.99,100.04,99.88,99.99,15799.0,94.4295,94.4767,94.3256,94.4295,15799.0
2015-06-12 14:00:00,99.98,99.98,99.7,99.73,17871.0,94.42,94.42,94.1556,94.184,17871.0
2015-06-12 14:30:00,99.71,99.71,99.5,99.54,18674.0,94.1651,94.1651,93.9667,94.0045,18674.0
2015-06-12 15:00:00,99.54,99.87,99.53,99.78,21187.0,94.0045,94.3162,93.9951,94.2312,21187.0
2015-06-12 15:30:00,99.8,99.85,99.57,99.6,65862.0,94.2501,94.2973,94.0328,94.0612,65862.0
2015-06-15 09:30:00,98.71,98.99,97.85,98.19,20176.0,93.2207,93.4851,92.4085,92.7296,20176.0
2015-06-15 10:00:00,98.06,98.51,98.01,98.48,22069.0,92.6068,93.0318,92.5596,93.0035,22069.0
2015-06-15 10:30:00,98.51,98.64,98.3,98.5,24544.0,93.0318,93.1546,92.8335,93.0224,24544.0
2015-06-15 11:00:00,98.5,98.98,98.43,98.43,20220.0,93.0224,93.4757,92.9562,92.9562,20220.0
2015-06-15 11:30:00,98.49,98.62,98.33,98.53,16681.0,93.0129,93.1357,92.8618,93.0507,16681.0
2015-06-15 12:00:00,98.51,98.89,98.49,98.67,11344.0,93.0318,93.3907,93.0129,93.1829,11344.0
2015-06-15 12:30:00,98.69,98.77,98.49,98.49,23984.0,93.2018,93.2773,93.0129,93.0129,23984.0
2015-06-15 13:00:00,98.51,98.81,98.51,98.67,19415.0,93.0318,93.3151,93.0318,93.1829,19415.0
2015-06-15 13:30:00,98.62,98.69,98.49,98.54,13020.0,93.1357,93.2018,93.0129,93.0601,13020.0
2015-06-15 14:00:00,98.57,98.8,98.52,98.76,21713.0,93.0885,93.3057,93.0412,93.2679,21713.0
2015-06-15 14:30:00,98.76,98.79,98.42,98.44,11364.0,93.2679,93.2962,92.9468,92.9657,11364.0
2015-06-15 15:00:00,98.39,98.56,98.39,98.45,32455.0,92.9185,93.079,92.9185,92.9751,32455.0
2015-06-15 15:30:00,98.45,98.61,98.44,98.58,96578.0,92.9751,93.1262,92.9657,93.0979,96578.0
2015-06-16 09:30:00,98.4,99.1,97.84,98.2,26477.0,92.9279,93.589,92.3991,92.739,26477.0
2015-06-16 10:00:00,98.25,98.53,98.16,98.29,144765.0,92.7863,93.0507,92.7013,92.824,144765.0
2015-06-16 10:30:00,98.29,98.45,98.07,98.19,26875.0,92.824,92.9751,92.6163,92.7296,26875.0
2015-06-16 11:00:00,98.2,98.6,98.2,98.46,28897.0,92.739,93.1168,92.739,92.9846,28897.0
2015-06-16 11:30:00,98.49,98.52,97.94,98.05,23392.0,93.0129,93.0412,92.4935,92.5974,23392.0
2015-06-16 12:00:00,98.0,98.03,97.75,98.01,33824.0,92.5502,92.5785,92.3141,92.5596,33824.0
2015-06-16 12:30:00,98.04,98.33,98.04,98.13,12580.0,92.5879,92.8618,92.5879,92.6729,12580.0
2015-06-16 13:00:00,98.16,98.28,97.89,97.89,23412.0,92.7013,92.8146,92.4463,92.4463,23412.0
2015-06-16 13:30:00,97.9,98.02,97.87,97.98,26039.0,92.4557,92.569,92.4274,92.5313,26039.0
2015-06-16 14:00:00,98.01,98.56,97.97,98.49,23289.0,92.5596,93.079,92.5218,93.0129,23289.0
2015-06-16 14:30:00,98.5,98.56,98.43,98.52,23147.0,93.0224,93.079,92.9562,93.0412,23147.0
2015-06-16 15:00:00,98.49,98.55,98.35,98.44,28388.0,93.0129,93.0696,92.8807,92.9657,28388.0
2015-06-16 15:30:00,98.43,98.45,98.28,98.36,51422.0,92.9562,92.9751,92.8146,92.8901,51422.0
2015-06-17 09:30:00,98.67,99.04,98.67,98.97,25311.0,93.1829,93.5323,93.1829,93.4662,25311.0
2015-06-17 10:00:00,98.98,99.42,98.98,99.3,117291.0,93.4757,93.8912,93.4757,93.7779,117291.0
2015-06-17 10:30:00,99.26,99.34,98.94,98.96,80325.0,93.7401,93.8156,93.4379,93.4568,80325.0
2015-06-17 11:00:00,98.91,98.92,98.53,98.55,11505.0,93.4096,93.419,93.0507,93.0696,11505.0
2015-06-17 11:30:00,98.55,99.0,98.5,98.97,12301.0,93.0696,93.4945,93.0224,93.4662,12301.0
2015-06-17 12:00:00,98.92,99.02,98.85,98.99,13867.0,93.419,93.5134,93.3529,93.4851,13867.0
2015-06-17 12:30:00,98.98,99.08,98.71,98.73,103727.0,93.4757,93.5701,93.2207,93.2396,103727.0
2015-06-17 13:00:00,98.81,98.97,98.78,98.93,7238.0,93.3151,93.4662,93.2868,93.4284,7238.0
2015-06-17 13:30:00,98.94,99.1,98.84,99.05,73758.0,93.4379,93.589,93.3434,93.5418,73758.0
2015-06-17 14:00:00,99.01,99.4,98.71,98.88,18397.0,93.504,93.8723,93.2207,93.3812,18397.0
2015-06-17 14:30:00,98.87,99.49,98.86,99.35,17364.0,93.3718,93.9573,93.3623,93.8251,17364.0
2015-06-17 15:00:00,99.37,99.43,99.14,99.37,17564.0,93.844,93.9006,93.6268,93.844,17564.0
2015-06-17 15:30:00,99.39,99.41,99.02,99.04,35593.0,93.8629,93.8817,93.5134,93.5323,35593.0
2015-06-18 09:30:00,99.38,99.62,98.8,99.39,17175.0,93.8534,94.0801,93.3057,93.8629,17175.0
2015-06-18 10:00:00,99.46,99.66,99.3,99.48,28441.0,93.929,94.1178,93.7779,93.9479,28441.0
2015-06-18 10:30:00,99.49,99.52,99.31,99.48,20364.0,93.9573,93.9856,93.7873,93.9479,20364.0
2015-06-18 11:00:00,99.44,99.75,99.44,99.64,21866.0,93.9101,94.2028,93.9101,94.099,21866.0
2015-06-18 11:30:00,99.65,99.66,99.35,99.38,23957.0,94.1084,94.1178,93.8251,93.8534,23957.0
2015-06-18 12:00:00,99.38,99.5,99.23,99.36,17613.0,93.8534,93.9667,93.7118,93.8345,17613.0
2015-06-18 12:30:00,99.33,99.6,99.33,99.49,16834.0,93.8062,94.0612,93.8062,93.9573,16834.0
2015-06-18 13:00:00,99.5,99.56,99.24,99.28,14384.0,93.9667,94.0234,93.7212,93.759,14384.0
2015-06-18 13:30:00,99.27,99.41,99.27,99.37,14714.0,93.7495,93.8817,93.7495,93.844,14714.0
2015-06-18 14:00:00,99.39,99.48,99.34,99.42,15219.0,93.8629,93.9479,93.8156,93.8912,15219.0
2015-06-18 14:30:00,99.42,99.44,99.28,99.33,19193.0,93.8912,93.9101,93.759,93.8062,19193.0
2015-06-18 15:00:00,99.3,99.39,99.3,99.34,35006.0,93.7779,93.8629,93.7779,93.8156,35006.0
2015-06-18 15:30:00,99.35,99.49,99.28,99.31,85367.0,93.8251,93.9573,93.759,93.7873,85367.0
2015-06-19 09:30:00,99.54,99.74,98.94,99.31,106749.0,94.0045,94.1934,93.4379,93.7873,106749.0
2015-06-19 10:00:00,99.31,99.4,99.22,99.35,46150.0,93.7873,93.8723,93.7023,93.8251,46150.0
2015-06-19 10:30:00,99.37,99.5,99.31,99.44,20183.0,93.844,93.9667,93.7873,93.9101,20183.0
2015-06-19 11:00:00,99.44,99.49,99.32,99.33,24297.0,93.9101,93.9573,93.7968,93.8062,24297.0
2015-06-19 11:30:00,99.36,99.4,99.31,99.4,5973.0,93.8345,93.8723,93.7873,93.8723,5973.0
2015-06-19 12:00:00,99.37,99.4,99.31,99.37,6701.0,93.844,93.8723,93.7873,93.844,6701.0
2015-06-19 12:30:00,99.33,99.4,99.29,99.31,9910.0,93.8062,93.8723,93.7684,93.7873,9910.0
2015-06-19 13:00:00,99.33,99.41,99.32,99.4,13714.0,93.8062,93.8817,93.7968,93.8723,13714.0
2015-06-19 13:30:00,99.41,99.41,99.32,99.33,8752.0,93.8817,93.8817,93.7968,93.8062,8752.0
2015-06-19 14:00:00,99.3,99.39,99.15,99.2,12671.0,93.7779,93.8629,93.6362,93.6834,12671.0
2015-06-19 14:30:00,99.19,99.21,99.07,99.15,9521.0,93.674,93.6929,93.5607,93.6362,9521.0
2015-06-19 15:00:00,99.15,99.15,98.99,98.99,13055.0,93.6362,93.6362,93.4851,93.4851,13055.0
2015-06-19 15:30:00,98.98,99.04,98.68,98.71,73422.0,93.4757,93.5323,93.1923,93.2207,73422.0
2015-06-22 09:30:00,99.54,99.73,98.71,99.08,32551.0,94.0045,94.184,93.2207,93.5701,32551.0
2015-06-22 10:00:00,99.15,99.37,99.07,99.17,13770.0,93.6362,93.844,93.5607,93.6551,13770.0
2015-06-22 10:30:00,99.14,99.15,98.81,98.92,32344.0,93.6268,93.6362,93.3151,93.419,32344.0
2015-06-22 11:00:00,98.92,98.97,98.81,98.9,37362.0,93.419,93.4662,93.3151,93.4001,37362.0
2015-06-22 11:30:00,98.91,98.95,98.72,98.77,22331.0,93.4096,93.4473,93.2301,93.2773,22331.0
2015-06-22 12:00:00,98.77,98.81,98.44,98.44,25036.0,93.2773,93.3151,92.9657,92.9657,25036.0
2015-06-22 12:30:00,98.42,98.57,98.42,98.54,26632.0,92.9468,93.0885,92.9468,93.0601,26632.0
2015-06-22 13:00:00,98.51,98.66,98.45,98.5,18632.0,93.0318,93.1735,92.9751,93.0224,18632.0
2015-06-22 13:30:00,98.51,98.6,98.32,98.59,18955.0,93.0318,93.1168,92.8524,93.1073,18955.0
2015-06-22 14:00:00,98.6,98.62,98.52,98.56,22492.0,93.1168,93.1357,93.0412,93.079,22492.0
2015-06-22 14:30:00,98.52,98.63,98.45,98.59,25785.0,93.0412,93.1451,92.9751,93.1073,25785.0
2015-06-22 15:00:00,98.58,98.61,98.53,98.54,26605.0,93.0979,93.1262,93.0507,93.0601,26605.0
2015-06-22 15:30:00,98.55,98.66,98.46,98.65,91092.0,93.0696,93.1735,92.9846,93.164,91092.0
2015-06-23 09:30:00,98.91,99.43,98.91,99.1,42365.0,93.4096,93.9006,93.4096,93.589,42365.0
2015-06-23 10:00:00,99.1,99.1,98.79,98.89,17754.0,93.589,93.589,93.2962,93.3907,17754.0
2015-06-23 10:30:00,98.91,99.02,98.83,99.0,20694.0,93.4096,93.5134,93.334,93.4945,20694.0
2015-06-23 11:00:00,99.0,99.16,98.95,99.1,23020.0,93.4945,93.6456,93.4473,93.589,23020.0
2015-06-23 11:30:00,99.06,99.15,98.98,99.06,39077.0,93.5512,93.6362,93.4757,93.5512,39077.0
2015-06-23 12:00:00,99.06,99.1,98.96,99.0,18935.0,93.5512,93.589,93.4568,93.4945,18935.0
2015-06-23 12:30:00,99.0,99.06,98.98,99.01,28350.0,93.4945,93.5512,93.4757,93.504,28350.0
2015-06-23 13:00:00,99.0,99.41,99.0,99.41,23652.0,93.4945,93.8817,93.4945,93.8817,23652.0
2015-06-23 13:30:00,99.38,99.68,99.38,99.64,18021.0,93.8534,94.1367,93.8534,94.099,18021.0
2015-06-23 14:00:00,99.64,99.74,99.52,99.59,24975.0,94.099,94.1934,93.9856,94.0517,24975.0
2015-06-23 14:30:00,99.57,99.75,99.53,99.69,18233.0,94.0328,94.2028,93.9951,94.1462,18233.0
2015-06-23 15:00:00,99.66,99.68,99.53,99.59,13207.0,94.1178,94.1367,93.9951,94.0517,13207.0
2015-06-23 15:30:00,99.6,99.62,99.31,99.36,38534.0,94.0612,94.0801,93.7873,93.8345,38534.0
2015-06-24 09:30:00,99.26,99.38,98.6,98.89,20058.0,93.7401,93.8534,93.1168,93.3907,20058.0
2015-06-24 10:00:00,98.91,98.91,98.34,98.39,26143.0,93.4096,93.4096,92.8713,92.9185,26143.0
2015-06-24 10:30:00,98.34,98.8,98.33,98.7,15923.0,92.8713,93.3057,92.8618,93.2112,15923.0
2015-06-24 11:00:00,98.69,98.74,98.49,98.57,10574.0,93.2018,93.249,93.0129,93.0885,10574.0
2015-06-24 11:30:00,98.51,98.59,98.3,98.3,11140.0,93.0318,93.1073,92.8335,92.8335,11140.0
2015-06-24 12:00:00,98.31,98.45,98.18,98.23,22138.0,92.8429,92.9751,92.7201,92.7674,22138.0
2015-06-24 12:30:00,98.23,98.36,98.11,98.11,11801.0,92.7674,92.8901,92.654,92.654,11801.0
2015-06-24 13:00:00,98.14,98.17,97.79,97.79,13409.0,92.6824,92.7107,92.3518,92.3518,13409.0
2015-06-24 13:30:00,97.8,97.85,97.71,97.76,24205.0,92.3613,92.4085,92.2763,92.3235,24205.0
2015-06-24 14:00:00,97.8,97.92,97.7,97.72,26277.0,92.3613,92.4746,92.2668,92.2857,26277.0
2015-06-24 14:30:00,97.75,97.84,97.72,97.77,18494.0,92.3141,92.3991,92.2857,92.3329,18494.0
2015-06-24 15:00:00,97.79,97.86,97.73,97.85,22309.0,92.3518,92.4179,92.2952,92.4085,22309.0
2015-06-24 15:30:00,97.86,97.89,97.66,97.83,55282.0,92.4179,92.4463,92.2291,92.3896,55282.0
2015-06-25 09:30:00,97.95,98.13,97.02,97.15,29877.0,92.5029,92.6729,91.6247,91.7474,29877.0
2015-06-25 10:00:00,97.11,97.2,96.57,96.64,31749.0,91.7097,91.7946,91.1997,91.2658,31749.0
2015-06-25 10:30:00,96.6,96.89,96.48,96.79,31007.0,91.228,91.5019,91.1147,91.4074,31007.0
2015-06-25 11:00:00,96.82,96.88,96.42,96.47,26736.0,91.4358,91.4924,91.058,91.1052,26736.0
2015-06-25 11:30:00,96.46,96.63,96.41,96.45,21970.0,91.0958,91.2563,91.0486,91.0864,21970.0
2015-06-25 12:00:00,96.48,96.6,96.41,96.42,19436.0,91.1147,91.228,91.0486,91.058,19436.0
2015-06-25 12:30:00,96.48,96.59,96.45,96.53,12899.0,91.1147,91.2186,91.0864,91.1619,12899.0
2015-06-25 13:00:00,96.5,96.55,96.4,96.47,18638.0,91.1336,91.1808,91.0391,91.1052,18638.0
2015-06-25 13:30:00,96.45,96.54,96.39,96.42,18689.0,91.0864,91.1713,91.0297,91.058,18689.0
2015-06-25 14:00:00,96.41,96.42,95.82,95.85,33975.0,91.0486,91.058,90.4914,90.5197,33975.0
2015-06-25 14:30:00,95.85,95.9,95.75,95.84,48956.0,90.5197,90.5669,90.4253,90.5103,48956.0
2015-06-25 15:00:00,95.85,95.85,95.62,95.8,64661.0,90.5197,90.5197,90.3025,90.4725,64661.0
2015-06-25 15:30:00,95.8,95.82,95.6,95.73,72016.0,90.4725,90.4914,90.2836,90.4064,72016.0
2015-06-26 09:30:00,95.94,96.0,95.46,95.93,21724.0,90.6047,90.6614,90.1514,90.5953,21724.0
2015-06-26 10:00:00,96.0,96.01,95.82,95.99,20164.0,90.6614,90.6708,90.4914,90.6519,20164.0
2015-06-26 10:30:00,96.0,96.0,95.81,95.83,14688.0,90.6614,90.6614,90.4819,90.5008,14688.0
2015-06-26 11:00:00,95.85,95.87,95.7,95.73,23829.0,90.5197,90.5386,90.3781,90.4064,23829.0
2015-06-26 11:30:00,95.73,95.8,95.6,95.7,20100.0,90.4064,90.4725,90.2836,90.3781,20100.0
2015-06-26 12:00:00,95.7,95.9,95.7,95.79,9101.0,90.3781,90.5669,90.3781,90.4631,9101.0
2015-06-26 12:30:00,95.81,95.84,95.54,95.61,11920.0,90.4819,90.5103,90.227,90.2931,11920.0
2015-06-26 13:00:00,95.55,95.65,95.43,95.62,15694.0,90.2364,90.3308,90.1231,90.3025,15694.0
2015-06-26 13:30:00,95.62,95.91,95.57,95.77,14722.0,90.3025,90.5764,90.2553,90.4442,14722.0
2015-06-26 14:00:00,95.83,95.87,95.63,95.86,18661.0,90.5008,90.5386,90.312,90.5292,18661.0
2015-06-26 14:30:00,95.82,95.86,95.63,95.67,17325.0,90.4914,90.5292,90.312,90.3497,17325.0
2015-06-26 15:00:00,95.66,96.0,95.64,95.94,35144.0,90.3403,90.6614,90.3214,90.6047,35144.0
2015-06-26 15:30:00,95.92,95.96,95.49,95.53,89910.0,90.5858,90.6236,90.1797,90.2175,89910.0
2015-06-29 09:30:00,94.81,95.16,94.15,94.81,40456.0,89.5376,89.8681,88.9143,89.5376,40456.0
2015-06-29 10:00:00,94.87,95.05,94.61,94.63,47280.0,89.5942,89.7642,89.3487,89.3676,47280.0
2015-06-29 10:30:00,94.59,95.04,94.58,94.89,22293.0,89.3298,89.7548,89.3203,89.6131,22293.0
2015-06-29 11:00:00,94.83,94.85,94.51,94.71,32776.0,89.5564,89.5753,89.2542,89.4431,32776.0
2015-06-29 11:30:00,94.68,94.88,94.63,94.87,19331.0,89.4148,89.6037,89.3676,89.5942,19331.0
2015-06-29 12:00:00,94.83,94.83,94.51,94.56,29394.0,89.5564,89.5564,89.2542,89.3015,29394.0
2015-06-29 12:30:00,94.56,94.56,94.2,94.27,18303.0,89.3015,89.3015,88.9615,89.0276,18303.0
2015-06-29 13:00:00,94.27,94.29,94.09,94.12,27601.0,89.0276,89.0465,88.8576,88.8859,27601.0
2015-06-29 13:30:00,94.13,94.21,94.12,94.19,18804.0,88.8954,88.9709,88.8859,88.952,18804.0
2015-06-29 14:00:00,94.19,94.23,93.8,93.86,35896.0,88.952,88.9898,88.5837,88.6404,35896.0
2015-06-29 14:30:00,93.87,94.19,93.79,93.93,25868.0,88.6498,88.952,88.5743,88.7065,25868.0
2015-06-29 15:00:00,93.92,93.97,93.77,93.82,29824.0,88.697,88.7443,88.5554,88.6026,29824.0
2015-06-29 15:30:00,93.84,93.93,93.49,93.58,82863.0,88.6215,88.7065,88.291,88.376,82863.0
2015-06-30 09:30:00,95.05,95.06,94.32,94.62,32174.0,89.7642,89.7737,89.0748,89.3581,32174.0
2015-06-30 10:00:00,94.61,94.75,94.43,94.5,165922.0,89.3487,89.4809,89.1787,89.2448,165922.0
2015-06-30 10:30:00,94.48,94.57,94.12,94.46,28895.0,89.2259,89.3109,88.8859,89.207,28895.0
2015-06-30 11:00:00,94.56,94.76,94.5,94.76,41123.0,89.3015,89.4903,89.2448,89.4903,41123.0
2015-06-30 11:30:00,94.71,94.71,94.39,94.42,19672.0,89.4431,89.4431,89.1409,89.1692,19672.0
2015-06-30 12:00:00,94.41,94.55,94.22,94.23,21160.0,89.1598,89.292,88.9804,88.9898,21160.0
2015-06-30 12:30:00,94.27,94.29,94.11,94.21,27297.0,89.0276,89.0465,88.8765,88.9709,27297.0
2015-06-30 13:00:00,94.2,94.22,94.01,94.15,35513.0,88.9615,88.9804,88.782,88.9143,35513.0
2015-06-30 13:30:00,94.19,94.39,94.19,94.34,34530.0,88.952,89.1409,88.952,89.0937,34530.0
2015-06-30 14:00:00,94.37,94.55,94.28,94.46,43768.0,89.122,89.292,89.037,89.207,43768.0
2015-06-30 14:30:00,94.47,94.56,94.35,94.45,25016.0,89.2165,89.3015,89.1031,89.1976,25016.0
2015-06-30 15:00:00,94.38,94.53,94.29,94.34,32490.0,89.1315,89.2731,89.0465,89.0937,32490.0
2015-06-30 15:30:00,94.32,94.45,94.21,94.26,89639.0,89.0748,89.1976,88.9709,89.0181,89639.0
2015-07-01 09:30:00,95.22,95.54,94.41,95.07,24512.0,89.9248,90.227,89.1598,89.7831,24512.0
2015-07-01 10:00:00,95.13,95.34,94.99,95.25,41689.0,89.8398,90.0381,89.7075,89.9531,41689.0
2015-07-01 10:30:00,95.18,95.21,94.48,94.56,27361.0,89.887,89.9153,89.2259,89.3015,27361.0
2015-07-01 11:00:00,94.57,94.65,94.31,94.34,36464.0,89.3109,89.3865,89.0654,89.0937,36464.0
2015-07-01 11:30:00,94.32,94.35,94.02,94.02,29498.0,89.0748,89.1031,88.7915,88.7915,29498.0
2015-07-01 12:00:00,94.01,94.07,93.77,93.94,37787.0,88.782,88.8387,88.5554,88.7159,37787.0
2015-07-01 12:30:00,93.97,94.05,93.84,93.91,23797.0,88.7443,88.8198,88.6215,88.6876,23797.0
2015-07-01 13:00:00,93.88,94.36,93.81,94.17,21608.0,88.6593,89.1126,88.5932,88.9331,21608.0
2015-07-01 13:30:00,94.22,94.42,94.15,94.15,18264.0,88.9804,89.1692,88.9143,88.9143,18264.0
2015-07-01 14:00:00,94.12,94.46,94.03,94.29,22590.0,88.8859,89.207,88.8009,89.0465,22590.0
2015-07-01 14:30:00,94.27,94.42,94.11,94.3,15208.0,89.0276,89.1692,88.8765,89.0559,15208.0
2015-07-01 15:00:00,94.31,94.46,94.23,94.25,23965.0,89.0654,89.207,88.9898,89.0087,23965.0
2015-07-01 15:30:00,94.26,94.26,93.96,94.07,96806.0,89.0181,89.0181,88.7348,88.8387,96806.0
2015-07-02 09:30:00,94.45,94.57,93.73,93.99,20700.0,89.1976,89.3109,88.5176,88.7632,20700.0
2015-07-02 10:00:00,93.96,94.05,93.91,93.99,15395.0,88.7348,88.8198,88.6876,88.7632,15395.0
2015-07-02 10:30:00,94.0,94.31,94.0,94.01,15904.0,88.7726,89.0654,88.7726,88.782,15904.0
2015-07-02 11:00:00,93.97,94.01,93.85,93.97,16400.0,88.7443,88.782,88.6309,88.7443,16400.0
2015-07-02 11:30:00,93.97,94.28,93.95,94.13,21779.0,88.7443,89.037,88.7254,88.8954,21779.0
2015-07-02 12:00:00,94.15,94.23,93.83,93.97,16033.0,88.9143,88.9898,88.6121,88.7443,16033.0
2015-07-02 12:30:00,94.02,94.15,94.02,94.06,19031.0,88.7915,88.9143,88.7915,88.8293,19031.0
2015-07-02 13:00:00,94.09,94.21,93.92,94.21,16161.0,88.8576,88.9709,88.697,88.9709,16161.0
2015-07-02 13:30:00,94.21,94.22,93.95,93.97,21627.0,88.9709,88.9804,88.7254,88.7443,21627.0
2015-07-02 14:00:00,93.97,94.05,93.92,94.05,16516.0,88.7443,88.8198,88.697,88.8198,16516.0
2015-07-02 14:30:00,94.11,94.38,94.06,94.35,20629.0,88.8765,89.1315,88.8293,89.1031,20629.0
2015-07-02 15:00:00,94.33,94.43,94.19,94.43,24349.0,89.0842,89.1787,88.952,89.1787,24349.0
2015-07-02 15:30:00,94.45,94.54,94.26,94.39,53612.0,89.1976,89.2826,89.0181,89.1409,53612.0
2015-07-06 09:30:00,93.62,94.11,93.16,93.98,21407.0,88.4137,88.8765,87.9793,88.7537,21407.0
2015-07-06 10:00:00,93.91,94.41,93.82,94.41,14700.0,88.6876,89.1598,88.6026,89.1598,14700.0
2015-07-06 10:30:00,94.45,95.01,94.38,94.63,17905.0,89.1976,89.7264,89.1315,89.3676,17905.0
2015-07-06 11:00:00,94.65,94.65,94.05,94.1,20727.0,89.3865,89.3865,88.8198,88.867,20727.0
2015-07-06 11:30:00,94.16,94.3,94.01,94.06,11049.0,88.9237,89.0559,88.782,88.8293,11049.0
2015-07-06 12:00:00,94.03,94.45,94.01,94.37,12053.0,88.8009,89.1976,88.782,89.122,12053.0
2015-07-06 12:30:00,94.31,94.32,94.14,94.17,9603.0,89.0654,89.0748,88.9048,88.9331,9603.0
2015-07-06 13:00:00,94.17,94.21,93.92,93.95,7279.0,88.9331,88.9709,88.697,88.7254,7279.0
2015-07-06 13:30:00,93.93,93.97,93.69,93.69,12031.0,88.7065,88.7443,88.4798,88.4798,12031.0
2015-07-06 14:00:00,93.63,93.75,93.53,93.68,13174.0,88.4232,88.5365,88.3287,88.4704,13174.0
2015-07-06 14:30:00,93.69,93.9,93.58,93.81,14096.0,88.4798,88.6782,88.376,88.5932,14096.0
2015-07-06 15:00:00,93.79,93.97,93.67,93.88,16387.0,88.5743,88.7443,88.461,88.6593,16387.0
2015-07-06 15:30:00,93.9,94.09,93.82,93.92,46709.0,88.6782,88.8576,88.6026,88.697,46709.0
2015-07-07 09:30:00,93.86,94.3,93.16,93.24,20889.0,88.6404,89.0559,87.9793,88.0549,20889.0
2015-07-07 10:00:00,93.33,93.52,93.14,93.22,15431.0,88.1399,88.3193,87.9604,88.036,15431.0
2015-07-07 10:30:00,93.17,93.2,92.68,92.96,26150.0,87.9888,88.0171,87.526,87.7904,26150.0
2015-07-07 11:00:00,92.97,93.03,92.72,92.72,11760.0,87.7999,87.8565,87.5638,87.5638,11760.0
2015-07-07 11:30:00,92.73,93.3,92.55,93.27,17339.0,87.5732,88.1115,87.4032,88.0832,17339.0
2015-07-07 12:00:00,93.22,93.29,93.02,93.05,23402.0,88.036,88.1021,87.8471,87.8754,23402.0
2015-07-07 12:30:00,93.16,93.85,93.08,93.71,12272.0,87.9793,88.6309,87.9038,88.4987,12272.0
2015-07-07 13:00:00,93.71,93.81,93.44,93.69,11789.0,88.4987,88.5932,88.2437,88.4798,11789.0
2015-07-07 13:30:00,93.69,93.72,93.43,93.43,7754.0,88.4798,88.5082,88.2343,88.2343,7754.0
2015-07-07 14:00:00,93.45,93.6,93.28,93.41,10846.0,88.2532,88.3948,88.0926,88.2154,10846.0
2015-07-07 14:30:00,93.43,94.18,93.4,94.09,16287.0,88.2343,88.9426,88.206,88.8576,16287.0
2015-07-07 15:00:00,94.1,94.22,93.89,94.22,24183.0,88.867,88.9804,88.6687,88.9804,24183.0
2015-07-07 15:30:00,94.24,94.35,94.06,94.27,40711.0,88.9993,89.1031,88.8293,89.0276,40711.0
2015-07-08 09:30:00,93.34,93.82,92.91,93.08,19122.0,88.1493,88.6026,87.7432,87.9038,19122.0
2015-07-08 10:00:00,92.93,93.06,92.56,92.82,27854.0,87.7621,87.8849,87.4127,87.6582,27854.0
2015-07-08 10:30:00,92.86,93.07,92.66,92.99,23594.0,87.696,87.8943,87.5071,87.8188,23594.0
2015-07-08 11:00:00,92.95,93.01,92.63,92.69,18614.0,87.781,87.8377,87.4788,87.5355,18614.0
2015-07-08 11:30:00,92.69,92.91,92.51,92.54,16853.0,87.5355,87.7432,87.3655,87.3938,16853.0
2015-07-08 12:00:00,92.56,92.73,92.51,92.51,15969.0,87.4127,87.5732,87.3655,87.3655,15969.0
2015-07-08 12:30:00,92.57,92.58,92.4,92.58,5716.0,87.4221,87.4316,87.2616,87.4316,5716.0
2015-07-08 13:00:00,92.59,92.69,92.47,92.59,12435.0,87.441,87.5355,87.3277,87.441,12435.0
2015-07-08 13:30:00,92.6,92.76,92.55,92.76,8894.0,87.4505,87.6016,87.4032,87.6016,8894.0
2015-07-08 14:00:00,92.76,92.79,92.27,92.43,7500.0,87.6016,87.6299,87.1388,87.2899,7500.0
2015-07-08 14:30:00,92.4,92.4,92.12,92.31,14862.0,87.2616,87.2616,86.9971,87.1766,14862.0
2015-07-08 15:00:00,92.33,92.86,92.31,92.71,49813.0,87.1955,87.696,87.1766,87.5543,49813.0
2015-07-08 15:30:00,92.7,92.99,92.67,92.81,65649.0,87.5449,87.8188,87.5166,87.6488,65649.0
2015-07-09 09:30:00,93.95,94.19,93.33,93.77,18466.0,88.7254,88.952,88.1399,88.5554,18466.0
2015-07-09 10:00:00,93.83,93.94,93.64,93.66,32769.0,88.6121,88.7159,88.4326,88.4515,32769.0
2015-07-09 10:30:00,93.59,93.93,93.59,93.79,16998.0,88.3854,88.7065,88.3854,88.5743,16998.0
2015-07-09 11:00:00,93.77,93.87,93.74,93.77,23098.0,88.5554,88.6498,88.5271,88.5554,23098.0
2015-07-09 11:30:00,93.8,93.83,93.48,93.72,16495.0,88.5837,88.6121,88.2815,88.5082,16495.0
2015-07-09 12:00:00,93.7,93.75,93.52,93.69,13564.0,88.4893,88.5365,88.3193,88.4798,13564.0
2015-07-09 12:30:00,93.71,93.77,93.54,93.7,10261.0,88.4987,88.5554,88.3382,88.4893,10261.0
2015-07-09 13:00:00,93.7,93.7,93.44,93.66,11331.0,88.4893,88.4893,88.2437,88.4515,11331.0
2015-07-09 13:30:00,93.65,93.88,93.64,93.68,31511.0,88.4421,88.6593,88.4326,88.4704,31511.0
2015-07-09 14:00:00,93.65,93.65,93.35,93.39,16423.0,88.4421,88.4421,88.1587,88.1965,16423.0
2015-07-09 14:30:00,93.41,93.66,93.36,93.56,20388.0,88.2154,88.4515,88.1682,88.3571,20388.0
2015-07-09 15:00:00,93.53,93.66,93.38,93.41,23552.0,88.3287,88.4515,88.1871,88.2154,23552.0
2015-07-09 15:30:00,93.4,93.48,93.17,93.17,39542.0,88.206,88.2815,87.9888,87.9888,39542.0
2015-07-10 09:30:00,94.24,94.75,93.51,93.71,23974.0,88.9993,89.4809,88.3098,88.4987,23974.0
2015-07-10 10:00:00,93.65,93.99,93.61,93.99,16093.0,88.4421,88.7632,88.4043,88.7632,16093.0
2015-07-10 10:30:00,93.92,94.0,93.77,93.97,21520.0,88.697,88.7726,88.5554,88.7443,21520.0
2015-07-10 11:00:00,93.89,94.2,93.86,94.16,10920.0,88.6687,88.9615,88.6404,88.9237,10920.0
2015-07-10 11:30:00,94.19,94.23,94.03,94.18,14971.0,88.952,88.9898,88.8009,88.9426,14971.0
2015-07-10 12:00:00,94.15,94.2,93.98,94.13,23150.0,88.9143,88.9615,88.7537,88.8954,23150.0
2015-07-10 12:30:00,94.12,94.38,93.91,94.2,27382.0,88.8859,89.1315,88.6876,88.9615,27382.0
2015-07-10 13:00:00,94.23,94.25,93.94,94.06,22050.0,88.9898,89.0087,88.7159,88.8293,22050.0
2015-07-10 13:30:00,94.06,94.07,93.85,93.98,9135.0,88.8293,88.8387,88.6309,88.7537,9135.0
2015-07-10 14:00:00,93.93,94.08,93.91,93.97,18682.0,88.7065,88.8482,88.6876,88.7443,18682.0
2015-07-10 14:30:00,93.96,94.13,93.93,94.11,16847.0,88.7348,88.8954,88.7065,88.8765,16847.0
2015-07-10 15:00:00,94.1,94.25,94.08,94.19,21821.0,88.867,89.0087,88.8482,88.952,21821.0
2015-07-10 15:30:00,94.19,94.31,94.14,94.15,48367.0,88.952,89.0654,88.9048,88.9143,48367.0
2015-07-13 09:30:00,94.87,95.13,94.28,95.08,22807.0,89.5942,89.8398,89.037,89.7925,22807.0
2015-07-13 10:00:00,94.89,96.26,94.86,95.7,71471.0,89.6131,90.9069,89.5848,90.3781,71471.0
2015-07-13 10:30:00,95.66,95.78,95.31,95.76,23446.0,90.3403,90.4536,90.0098,90.4347,23446.0
2015-07-13 11:00:00,95.76,95.89,95.61,95.8,25984.0,90.4347,90.5575,90.2931,90.4725,25984.0
2015-07-13 11:30:00,95.8,96.0,95.48,95.56,12845.0,90.4725,90.6614,90.1703,90.2458,12845.0
2015-07-13 12:00:00,95.53,95.76,95.48,95.73,18803.0,90.2175,90.4347,90.1703,90.4064,18803.0
2015-07-13 12:30:00,95.71,95.74,95.41,95.41,13169.0,90.3875,90.4158,90.1042,90.1042,13169.0
2015-07-13 13:00:00,95.44,95.6,95.35,95.51,10530.0,90.1325,90.2836,90.0475,90.1986,10530.0
2015-07-13 13:30:00,95.51,95.62,95.47,95.57,10688.0,90.1986,90.3025,90.1609,90.2553,10688.0
2015-07-13 14:00:00,95.57,95.57,95.4,95.41,10799.0,90.2553,90.2553,90.0947,90.1042,10799.0
2015-07-13 14:30:00,95.38,95.53,95.32,95.53,15559.0,90.0759,90.2175,90.0192,90.2175,15559.0
2015-07-13 15:00:00,95.56,95.58,95.42,95.5,15604.0,90.2458,90.2647,90.1136,90.1892,15604.0
2015-07-13 15:30:00,95.51,95.63,95.4,95.44,54959.0,90.1986,90.312,90.0947,90.1325,54959.0
2015-07-14 09:30:00,95.44,95.82,95.06,95.28,18002.0,90.1325,90.4914,89.7737,89.9814,18002.0
2015-07-14 10:00:00,95.32,95.56,95.2,95.53,10086.0,90.0192,90.2458,89.9059,90.2175,10086.0
2015-07-14 10:30:00,95.55,95.91,95.55,95.8,13604.0,90.2364,90.5764,90.2364,90.4725,13604.0
2015-07-14 11:00:00,95.8,96.18,95.79,95.88,16743.0,90.4725,90.8314,90.4631,90.5481,16743.0
2015-07-14 11:30:00,95.91,96.17,95.84,96.07,39323.0,90.5764,90.8219,90.5103,90.7275,39323.0
2015-07-14 12:00:00,96.0,96.06,95.63,95.73,18094.0,90.6614,90.718,90.312,90.4064,18094.0
2015-07-14 12:30:00,95.76,95.78,95.55,95.62,8293.0,90.4347,90.4536,90.2364,90.3025,8293.0
2015-07-14 13:00:00,95.67,95.95,95.67,95.92,10315.0,90.3497,90.6142,90.3497,90.5858,10315.0
2015-07-14 13:30:00,95.87,95.87,95.62,95.72,8948.0,90.5386,90.5386,90.3025,90.3969,8948.0
2015-07-14 14:00:00,95.72,95.97,95.7,95.97,9887.0,90.3969,90.633,90.3781,90.633,9887.0
2015-07-14 14:30:00,95.95,96.05,95.9,96.02,11462.0,90.6142,90.7086,90.5669,90.6803,11462.0
2015-07-14 15:00:00,96.02,96.18,95.94,95.95,17250.0,90.6803,90.8314,90.6047,90.6142,17250.0
2015-07-14 15:30:00,95.97,96.0,95.8,95.85,43296.0,90.633,90.6614,90.4725,90.5197,43296.0
2015-07-15 09:30:00,95.68,95.98,95.2,95.66,12989.0,90.3592,90.6425,89.9059,90.3403,12989.0
2015-07-15 10:00:00,95.62,95.9,95.44,95.84,26101.0,90.3025,90.5669,90.1325,90.5103,26101.0
2015-07-15 10:30:00,95.83,95.97,95.73,95.79,17460.0,90.5008,90.633,90.4064,90.4631,17460.0
2015-07-15 11:00:00,95.82,95.84,95.46,95.53,24876.0,90.4914,90.5103,90.1514,90.2175,24876.0
2015-07-15 11:30:00,95.51,95.52,95.29,95.33,10476.0,90.1986,90.2081,89.9909,90.0286,10476.0
2015-07-15 12:00:00,95.34,95.49,95.28,95.35,16765.0,90.0381,90.1797,89.9814,90.0475,16765.0
2015-07-15 12:30:00,95.26,95.27,95.0,95.02,13821.0,89.9625,89.972,89.717,89.7359,13821.0
2015-07-15 13:00:00,95.06,95.26,94.99,95.26,13131.0,89.7737,89.9625,89.7075,89.9625,13131.0
2015-07-15 13:30:00,95.26,95.3,95.0,95.03,9778.0,89.9625,90.0003,89.717,89.7453,9778.0
2015-07-15 14:00:00,95.07,95.21,94.97,95.06,8514.0,89.7831,89.9153,89.6887,89.7737,8514.0
2015-07-15 14:30:00,95.04,95.04,94.62,94.64,10554.0,89.7548,89.7548,89.3581,89.377,10554.0
2015-07-15 15:00:00,94.67,94.95,94.67,94.86,13845.0,89.4053,89.6698,89.4053,89.5848,13845.0
2015-07-15 15:30:00,94.81,95.06,94.72,94.79,84873.0,89.5376,89.7737,89.4526,89.5187,84873.0
2015-07-16 09:30:00,95.49,95.7,95.16,95.41,31511.0,90.1797,90.3781,89.8681,90.1042,31511.0
2015-07-16 10:00:00,95.35,95.68,95.1,95.57,13162.0,90.0475,90.3592,89.8114,90.2553,13162.0
2015-07-16 10:30:00,95.57,95.6,95.19,95.43,12004.0,90.2553,90.2836,89.8964,90.1231,12004.0
2015-07-16 11:00:00,95.41,95.6,95.38,95.57,31195.0,90.1042,90.2836,90.0759,90.2553,31195.0
2015-07-16 11:30:00,95.58,95.65,95.36,95.4,13366.0,90.2647,90.3308,90.057,90.0947,13366.0
2015-07-16 12:00:00,95.4,95.53,95.34,95.34,9910.0,90.0947,90.2175,90.0381,90.0381,9910.0
2015-07-16 12:30:00,95.4,95.44,95.25,95.41,14540.0,90.0947,90.1325,89.9531,90.1042,14540.0
2015-07-16 13:00:00,95.43,95.5,95.2,95.27,15457.0,90.1231,90.1892,89.9059,89.972,15457.0
2015-07-16 13:30:00,95.38,95.45,95.3,95.3,11035.0,90.0759,90.142,90.0003,90.0003,11035.0
2015-07-16 14:00:00,95.32,95.42,95.26,95.42,11687.0,90.0192,90.1136,89.9625,90.1136,11687.0
2015-07-16 14:30:00,95.38,95.48,95.33,95.33,7971.0,90.0759,90.1703,90.0286,90.0286,7971.0
2015-07-16 15:00:00,95.35,95.44,95.28,95.4,10392.0,90.0475,90.1325,89.9814,90.0947,10392.0
2015-07-16 15:30:00,95.38,95.42,95.14,95.17,50326.0,90.0759,90.1136,89.8492,89.8775,50326.0
2015-07-17 09:30:00,94.97,95.55,94.56,94.75,27474.0,89.6887,90.2364,89.3015,89.4809,27474.0
2015-07-17 10:00:00,94.89,94.89,94.35,94.88,31799.0,89.6131,89.6131,89.1031,89.6037,31799.0
2015-07-17 10:30:00,94.92,95.13,94.66,95.13,19004.0,89.6414,89.8398,89.3959,89.8398,19004.0
2015-07-17 11:00:00,95.16,95.24,94.89,94.89,32670.0,89.8681,89.9436,89.6131,89.6131,32670.0
2015-07-17 11:30:00,94.84,94.98,94.68,94.83,14024.0,89.5659,89.6981,89.4148,89.5564,14024.0
2015-07-17 12:00:00,94.8,94.88,94.56,94.71,15197.0,89.5281,89.6037,89.3015,89.4431,15197.0
2015-07-17 12:30:00,94.7,94.75,94.53,94.58,6386.0,89.4337,89.4809,89.2731,89.3203,6386.0
2015-07-17 13:00:00,94.59,94.59,94.43,94.5,11198.0,89.3298,89.3298,89.1787,89.2448,11198.0
2015-07-17 13:30:00,94.51,94.53,94.36,94.42,6362.0,89.2542,89.2731,89.1126,89.1692,6362.0
2015-07-17 14:00:00,94.52,94.67,94.49,94.67,6599.0,89.2637,89.4053,89.2354,89.4053,6599.0
2015-07-17 14:30:00,94.72,94.75,94.6,94.71,7304.0,89.4526,89.4809,89.3392,89.4431,7304.0
2015-07-17 15:00:00,94.71,94.81,94.62,94.81,21750.0,89.4431,89.5376,89.3581,89.5376,21750.0
2015-07-17 15:30:00,94.8,94.83,94.64,94.66,61266.0,89.5281,89.5564,89.377,89.3959,61266.0
2015-07-20 09:30:00,94.66,95.35,94.58,95.32,34632.0,89.3959,90.0475,89.3203,90.0192,34632.0
2015-07-20 10:00:00,95.24,95.72,95.21,95.45,9515.0,89.9436,90.3969,89.9153,90.142,9515.0
2015-07-20 10:30:00,95.46,95.59,95.07,95.55,32660.0,90.1514,90.2742,89.7831,90.2364,32660.0
2015-07-20 11:00:00,95.56,95.79,95.23,95.23,14463.0,90.2458,90.4631,89.9342,89.9342,14463.0
2015-07-20 11:30:00,95.25,95.38,95.03,95.15,8367.0,89.9531,90.0759,89.7453,89.8586,8367.0
2015-07-20 12:00:00,95.13,95.13,95.0,95.07,8284.0,89.8398,89.8398,89.717,89.7831,8284.0
2015-07-20 12:30:00,95.03,95.14,94.96,95.0,13358.0,89.7453,89.8492,89.6792,89.717,13358.0
2015-07-20 13:00:00,94.98,95.04,94.95,95.04,8683.0,89.6981,89.7548,89.6698,89.7548,8683.0
2015-07-20 13:30:00,95.02,95.02,94.87,94.87,7952.0,89.7359,89.7359,89.5942,89.5942,7952.0
2015-07-20 14:00:00,94.87,94.96,94.79,94.92,11787.0,89.5942,89.6792,89.5187,89.6414,11787.0
2015-07-20 14:30:00,94.99,95.0,94.85,94.95,11963.0,89.7075,89.717,89.5753,89.6698,11963.0
2015-07-20 15:00:00,94.95,95.07,94.93,95.05,11126.0,89.6698,89.7831,89.6509,89.7642,11126.0
2015-07-20 15:30:00,95.06,95.15,95.01,95.1,62455.0,89.7737,89.8586,89.7264,89.8114,62455.0
2015-07-21 09:30:00,95.0,95.37,94.98,95.23,47451.0,89.717,90.0664,89.6981,89.9342,47451.0
2015-07-21 10:00:00,95.29,95.67,95.23,95.59,21541.0,89.9909,90.3497,89.9342,90.2742,21541.0
2015-07-21 10:30:00,95.63,95.63,94.98,95.0,35500.0,90.312,90.312,89.6981,89.717,35500.0
2015-07-21 11:00:00,94.98,94.98,94.43,94.69,58511.0,89.6981,89.6981,89.1787,89.4242,58511.0
2015-07-21 11:30:00,94.74,94.74,94.47,94.62,48876.0,89.4714,89.4714,89.2165,89.3581,48876.0
2015-07-21 12:00:00,94.59,94.72,94.54,94.72,35175.0,89.3298,89.4526,89.2826,89.4526,35175.0
2015-07-21 12:30:00,94.67,94.74,94.54,94.54,22905.0,89.4053,89.4714,89.2826,89.2826,22905.0
2015-07-21 13:00:00,94.55,94.55,94.1,94.43,39473.0,89.292,89.292,88.867,89.1787,39473.0
2015-07-21 13:30:00,94.4,94.45,94.01,94.26,83170.0,89.1504,89.1976,88.782,89.0181,83170.0
2015-07-21 14:00:00,94.22,94.26,94.0,94.2,48472.0,88.9804,89.0181,88.7726,88.9615,48472.0
2015-07-21 14:30:00,94.21,94.23,94.0,94.14,21546.0,88.9709,88.9898,88.7726,88.9048,21546.0
2015-07-21 15:00:00,94.16,94.18,93.97,94.04,53053.0,88.9237,88.9426,88.7443,88.8104,53053.0
2015-07-21 15:30:00,94.04,94.28,93.88,93.92,109218.0,88.8104,89.037,88.6593,88.697,109218.0
2015-07-22 09:30:00,93.77,94.23,93.77,93.86,65210.0,88.5554,88.9898,88.5554,88.6404,65210.0
2015-07-22 10:00:00,93.92,94.0,93.8,93.83,15677.0,88.697,88.7726,88.5837,88.6121,15677.0
2015-07-22 10:30:00,93.84,93.88,93.36,93.4,51619.0,88.6215,88.6593,88.1682,88.206,51619.0
2015-07-22 11:00:00,93.43,93.45,92.83,92.96,33173.0,88.2343,88.2532,87.6677,87.7904,33173.0
2015-07-22 11:30:00,92.95,93.11,92.86,93.09,22596.0,87.781,87.9321,87.696,87.9132,22596.0
2015-07-22 12:00:00,93.06,93.17,92.55,92.88,37725.0,87.8849,87.9888,87.4032,87.7149,37725.0
2015-07-22 12:30:00,92.86,92.87,92.64,92.81,25585.0,87.696,87.7054,87.4882,87.6488,25585.0
2015-07-22 13:00:00,92.81,92.89,92.58,92.85,61278.0,87.6488,87.7243,87.4316,87.6866,61278.0
2015-07-22 13:30:00,92.84,93.45,92.82,93.35,57079.0,87.6771,88.2532,87.6582,88.1587,57079.0
2015-07-22 14:00:00,93.38,93.57,93.34,93.57,23166.0,88.1871,88.3665,88.1493,88.3665,23166.0
2015-07-22 14:30:00,93.58,93.72,93.4,93.71,82975.0,88.376,88.5082,88.206,88.4987,82975.0
2015-07-22 15:00:00,93.65,93.69,93.09,93.17,95509.0,88.4421,88.4798,87.9132,87.9888,95509.0
2015-07-22 15:30:00,93.14,93.36,93.1,93.23,137091.0,87.9604,88.1682,87.9226,88.0454,137091.0
2015-07-23 09:30:00,96.0,96.71,94.27,94.81,69104.0,90.6614,91.3319,89.0276,89.5376,69104.0
2015-07-23 10:00:00,94.81,95.02,93.26,94.03,44358.0,89.5376,89.7359,88.0738,88.8009,44358.0
2015-07-23 10:30:00,94.04,95.09,93.99,94.31,43302.0,88.8104,89.802,88.7632,89.0654,43302.0
2015-07-23 11:00:00,94.31,94.72,94.26,94.47,16041.0,89.0654,89.4526,89.0181,89.2165,16041.0
2015-07-23 11:30:00,94.47,94.5,93.7,93.7,20725.0,89.2165,89.2448,88.4893,88.4893,20725.0
2015-07-23 12:00:00,93.65,93.86,93.34,93.53,17750.0,88.4421,88.6404,88.1493,88.3287,17750.0
2015-07-23 12:30:00,93.53,94.05,93.29,94.04,41220.0,88.3287,88.8198,88.1021,88.8104,41220.0
2015-07-23 13:00:00,94.06,94.5,93.96,94.49,21578.0,88.8293,89.2448,88.7348,89.2354,21578.0
2015-07-23 13:30:00,94.44,94.56,94.29,94.42,22498.0,89.1881,89.3015,89.0465,89.1692,22498.0
2015-07-23 14:00:00,94.42,94.61,94.35,94.48,23494.0,89.1692,89.3487,89.1031,89.2259,23494.0
2015-07-23 14:30:00,94.4,94.47,93.56,93.56,30881.0,89.1504,89.2165,88.3571,88.3571,30881.0
2015-07-23 15:00:00,93.62,93.79,93.55,93.75,31188.0,88.4137,88.5743,88.3476,88.5365,31188.0
2015-07-23 15:30:00,93.75,93.84,93.61,93.69,73097.0,88.5365,88.6215,88.4043,88.4798,73097.0
2015-07-24 09:30:00,93.82,93.9,92.94,92.95,30812.0,88.6026,88.6782,87.7715,87.781,30812.0
2015-07-24 10:00:00,92.99,93.23,91.97,91.98,104035.0,87.8188,88.0454,86.8555,86.8649,104035.0
2015-07-24 10:30:00,91.98,92.37,91.9,92.16,100485.0,86.8649,87.2332,86.7894,87.0349,100485.0
2015-07-24 11:00:00,92.2,92.25,91.54,91.62,39339.0,87.0727,87.1199,86.4494,86.525,39339.0
2015-07-24 11:30:00,91.59,91.98,91.35,91.88,50022.0,86.4966,86.8649,86.27,86.7705,50022.0
2015-07-24 12:00:00,91.96,91.96,91.56,91.74,17687.0,86.846,86.846,86.4683,86.6383,17687.0
2015-07-24 12:30:00,91.72,92.42,91.72,92.1,31240.0,86.6194,87.2805,86.6194,86.9783,31240.0
2015-07-24 13:00:00,92.15,92.31,92.01,92.31,17028.0,87.0255,87.1766,86.8933,87.1766,17028.0
2015-07-24 13:30:00,92.31,92.33,91.7,91.75,28427.0,87.1766,87.1955,86.6005,86.6477,28427.0
2015-07-24 14:00:00,91.78,91.79,91.21,91.48,29677.0,86.6761,86.6855,86.1378,86.3927,29677.0
2015-07-24 14:30:00,91.51,91.89,91.43,91.77,14780.0,86.4211,86.7799,86.3455,86.6666,14780.0
2015-07-24 15:00:00,91.72,91.79,91.36,91.39,31463.0,86.6194,86.6855,86.2794,86.3077,31463.0
2015-07-24 15:30:00,91.38,91.6,91.25,91.34,61242.0,86.2983,86.5061,86.1755,86.2605,61242.0
2015-07-27 09:30:00,93.14,99.28,93.13,99.0,381611.0,87.9604,93.759,87.951,93.4945,381611.0
2015-07-27 10:00:00,99.12,100.35,98.42,99.53,304123.0,93.6079,94.7695,92.9468,93.9951,304123.0
2015-07-27 10:30:00,99.79,99.79,97.74,97.95,69237.0,94.2406,94.2406,92.3046,92.5029,69237.0
2015-07-27 11:00:00,97.95,98.22,97.1,97.22,60479.0,92.5029,92.7579,91.7002,91.8135,60479.0
2015-07-27 11:30:00,97.25,98.05,97.15,97.76,43464.0,91.8419,92.5974,91.7474,92.3235,43464.0
2015-07-27 12:00:00,97.63,97.79,97.5,97.63,28008.0,92.2007,92.3518,92.078,92.2007,28008.0
2015-07-27 12:30:00,97.6,98.01,97.51,97.51,27894.0,92.1724,92.5596,92.0874,92.0874,27894.0
2015-07-27 13:00:00,97.59,97.83,97.27,97.41,63482.0,92.163,92.3896,91.8608,91.993,63482.0
2015-07-27 13:30:00,97.42,98.44,97.42,98.09,73503.0,92.0024,92.9657,92.0024,92.6352,73503.0
2015-07-27 14:00:00,98.13,98.17,97.56,97.87,53075.0,92.6729,92.7107,92.1346,92.4274,53075.0
2015-07-27 14:30:00,97.84,98.06,97.56,97.7,66937.0,92.3991,92.6068,92.1346,92.2668,66937.0
2015-07-27 15:00:00,97.71,98.27,97.65,98.06,84932.0,92.2763,92.8051,92.2196,92.6068,84932.0
2015-07-27 15:30:00,98.02,98.21,97.86,97.95,176602.0,92.569,92.7485,92.4179,92.5029,176602.0
2015-07-28 09:30:00,98.83,99.22,98.51,98.76,129391.0,93.334,93.7023,93.0318,93.2679,129391.0
2015-07-28 10:00:00,98.75,98.76,97.58,98.2,101075.0,93.2584,93.2679,92.1535,92.739,101075.0
2015-07-28 10:30:00,98.19,98.73,98.15,98.72,82746.0,92.7296,93.2396,92.6918,93.2301,82746.0
2015-07-28 11:00:00,98.69,99.05,98.65,99.02,81510.0,93.2018,93.5418,93.164,93.5134,81510.0
2015-07-28 11:30:00,99.04,99.05,98.81,98.94,55176.0,93.5323,93.5418,93.3151,93.4379,55176.0
2015-07-28 12:00:00,99.0,99.08,98.89,98.97,57456.0,93.4945,93.5701,93.3907,93.4662,57456.0
2015-07-28 12:30:00,99.0,99.0,98.53,98.83,41217.0,93.4945,93.4945,93.0507,93.334,41217.0
2015-07-28 13:00:00,98.86,99.0,98.83,98.95,42833.0,93.3623,93.4945,93.334,93.4473,42833.0
2015-07-28 13:30:00,98.98,99.1,98.81,99.09,43308.0,93.4757,93.589,93.3151,93.5795,43308.0
2015-07-28 14:00:00,99.08,99.43,99.0,99.37,53475.0,93.5701,93.9006,93.4945,93.844,53475.0
2015-07-28 14:30:00,99.4,99.56,99.01,99.56,51484.0,93.8723,94.0234,93.504,94.0234,51484.0
2015-07-28 15:00:00,99.54,99.88,99.34,99.88,58291.0,94.0045,94.3256,93.8156,94.3256,58291.0
2015-07-28 15:30:00,99.88,100.01,99.5,99.66,155838.0,94.3256,94.4484,93.9667,94.1178,155838.0
2015-07-29 09:30:00,99.39,100.1,99.13,99.84,65937.0,93.8629,94.5334,93.6173,94.2878,65937.0
2015-07-29 10:00:00,99.85,100.06,99.73,99.85,40659.0,94.2973,94.4956,94.184,94.2973,40659.0
2015-07-29 10:30:00,99.89,100.13,99.81,100.01,27859.0,94.3351,94.5617,94.2595,94.4484,27859.0
2015-07-29 11:00:00,100.07,100.69,100.06,100.56,23105.0,94.505,95.0906,94.4956,94.9678,23105.0
2015-07-29 11:30:00,100.65,100.89,100.29,100.45,17928.0,95.0528,95.2794,94.7128,94.8639,17928.0
2015-07-29 12:00:00,100.44,100.99,100.44,100.98,41188.0,94.8545,95.3739,94.8545,95.3644,41188.0
2015-07-29 12:30:00,100.95,101.22,100.77,101.02,45230.0,95.3361,95.5911,95.1661,95.4022,45230.0
2015-07-29 13:00:00,101.06,101.25,100.98,101.2,15987.0,95.44,95.6194,95.3644,95.5722,15987.0
2015-07-29 13:30:00,101.27,101.45,101.01,101.3,52242.0,95.6383,95.8083,95.3928,95.6666,52242.0
2015-07-29 14:00:00,101.26,101.68,100.88,101.58,67102.0,95.6289,96.0255,95.27,95.9311,67102.0
2015-07-29 14:30:00,101.58,101.61,101.31,101.55,33042.0,95.9311,95.9594,95.6761,95.9027,33042.0
2015-07-29 15:00:00,101.55,102.05,101.36,101.83,76299.0,95.9027,96.3749,95.7233,96.1672,76299.0
2015-07-29 15:30:00,101.84,102.04,101.8,102.0,141867.0,96.1766,96.3655,96.1388,96.3277,141867.0
2015-07-30 09:30:00,101.16,101.44,100.69,101.0,43621.0,95.5344,95.7989,95.0906,95.3833,43621.0
2015-07-30 10:00:00,100.99,101.73,100.99,101.6,41298.0,95.3739,96.0727,95.3739,95.95,41298.0
2015-07-30 10:30:00,101.65,102.06,101.65,101.91,63666.0,95.9972,96.3844,95.9972,96.2427,63666.0
2015-07-30 11:00:00,101.94,102.46,101.91,102.32,54540.0,96.2711,96.7621,96.2427,96.6299,54540.0
2015-07-30 11:30:00,102.23,102.38,101.92,102.17,25268.0,96.5449,96.6866,96.2522,96.4883,25268.0
2015-07-30 12:00:00,102.21,102.45,101.85,102.15,61665.0,96.526,96.7527,96.1861,96.4694,61665.0
2015-07-30 12:30:00,102.16,102.78,102.09,102.74,61301.0,96.4788,97.0643,96.4127,97.0266,61301.0
2015-07-30 13:00:00,102.73,102.81,102.6,102.7,39826.0,97.0171,97.0927,96.8943,96.9888,39826.0
2015-07-30 13:30:00,102.7,103.07,102.63,102.79,30732.0,96.9888,97.3382,96.9227,97.0738,30732.0
2015-07-30 14:00:00,102.78,102.86,102.66,102.75,33496.0,97.0643,97.1399,96.951,97.036,33496.0
2015-07-30 14:30:00,102.71,102.85,102.67,102.72,81413.0,96.9982,97.1304,96.9605,97.0077,81413.0
2015-07-30 15:00:00,102.69,102.69,102.17,102.29,56320.0,96.9793,96.9793,96.4883,96.6016,56320.0
2015-07-30 15:30:00,102.32,102.48,102.22,102.38,104860.0,96.6299,96.781,96.5355,96.6866,104860.0
2015-07-31 09:30:00,102.42,102.42,101.21,101.36,73308.0,96.7244,96.7244,95.5816,95.7233,73308.0
2015-07-31 10:00:00,101.34,101.79,101.16,101.63,38516.0,95.7044,96.1294,95.5344,95.9783,38516.0
2015-07-31 10:30:00,101.57,102.02,101.45,101.59,40387.0,95.9216,96.3466,95.8083,95.9405,40387.0
2015-07-31 11:00:00,101.6,101.77,101.47,101.77,57814.0,95.95,96.1105,95.8272,96.1105,57814.0
2015-07-31 11:30:00,101.78,102.05,101.63,101.75,69573.0,96.1199,96.3749,95.9783,96.0916,69573.0
2015-07-31 12:00:00,101.76,101.85,101.54,101.7,30706.0,96.1011,96.1861,95.8933,96.0444,30706.0
2015-07-31 12:30:00,101.7,101.81,101.55,101.72,27901.0,96.0444,96.1483,95.9027,96.0633,27901.0
2015-07-31 13:00:00,101.72,101.81,101.64,101.74,24939.0,96.0633,96.1483,95.9877,96.0822,24939.0
2015-07-31 13:30:00,101.75,101.96,101.49,101.64,45752.0,96.0916,96.2899,95.8461,95.9877,45752.0
2015-07-31 14:00:00,101.68,101.76,101.51,101.61,24653.0,96.0255,96.1011,95.865,95.9594,24653.0
2015-07-31 14:30:00,101.58,101.81,101.36,101.51,30775.0,95.9311,96.1483,95.7233,95.865,30775.0
2015-07-31 15:00:00,101.46,101.5,101.17,101.24,43826.0,95.8177,95.8555,95.5439,95.61,43826.0
2015-07-31 15:30:00,101.22,101.36,101.14,101.19,126078.0,95.5911,95.7233,95.5155,95.5628,126078.0
2015-08-03 09:30:00,101.13,101.22,99.97,100.53,65357.0,95.5061,95.5911,94.4106,94.9395,65357.0
2015-08-03 10:00:00,100.74,100.98,100.47,100.78,39566.0,95.1378,95.3644,94.8828,95.1756,39566.0
2015-08-03 10:30:00,100.78,101.08,100.64,100.99,27592.0,95.1756,95.4589,95.0433,95.3739,27592.0
2015-08-03 11:00:00,100.92,101.05,100.76,100.76,18550.0,95.3078,95.4305,95.1567,95.1567,18550.0
2015-08-03 11:30:00,100.76,100.94,100.36,100.79,47325.0,95.1567,95.3267,94.7789,95.185,47325.0
2015-08-03 12:00:00,100.81,100.84,100.35,100.69,29897.0,95.2039,95.2322,94.7695,95.0906,29897.0
2015-08-03 12:30:00,100.67,100.67,99.99,99.99,16667.0,95.0717,95.0717,94.4295,94.4295,16667.0
2015-08-03 13:00:00,99.96,99.96,99.77,99.92,11706.0,94.4012,94.4012,94.2217,94.3634,11706.0
2015-08-03 13:30:00,99.95,100.11,99.87,99.89,23243.0,94.3917,94.5428,94.3162,94.3351,23243.0
2015-08-03 14:00:00,99.93,99.94,99.43,99.45,27161.0,94.3728,94.3823,93.9006,93.9195,27161.0
2015-08-03 14:30:00,99.48,99.75,99.36,99.41,32367.0,93.9479,94.2028,93.8345,93.8817,32367.0
2015-08-03 15:00:00,99.45,99.63,99.34,99.53,47592.0,93.9195,94.0895,93.8156,93.9951,47592.0
2015-08-03 15:30:00,99.55,100.03,99.49,99.99,122862.0,94.014,94.4673,93.9573,94.4295,122862.0
2015-08-04 09:30:00,100.12,100.96,100.09,100.88,22741.0,94.5523,95.3456,94.5239,95.27,22741.0
2015-08-04 10:00:00,100.63,100.73,99.95,100.08,10960.0,95.0339,95.1283,94.3917,94.5145,10960.0
2015-08-04 10:30:00,100.11,100.2,99.71,99.83,19240.0,94.5428,94.6278,94.1651,94.2784,19240.0
2015-08-04 11:00:00,99.71,100.07,99.46,99.55,24306.0,94.1651,94.505,93.929,94.014,24306.0
2015-08-04 11:30:00,99.57,99.67,99.25,99.64,21278.0,94.0328,94.1273,93.7306,94.099,21278.0
2015-08-04 12:00:00,99.63,99.71,99.2,99.23,11298.0,94.0895,94.1651,93.6834,93.7118,11298.0
2015-08-04 12:30:00,99.3,99.3,98.97,99.14,11950.0,93.7779,93.7779,93.4662,93.6268,11950.0
2015-08-04 13:00:00,99.09,99.34,99.0,99.0,19338.0,93.5795,93.8156,93.4945,93.4945,19338.0
2015-08-04 13:30:00,99.06,99.11,98.6,98.71,19932.0,93.5512,93.5984,93.1168,93.2207,19932.0
2015-08-04 14:00:00,98.67,98.7,98.33,98.54,22715.0,93.1829,93.2112,92.8618,93.0601,22715.0
2015-08-04 14:30:00,98.54,98.84,98.46,98.84,18422.0,93.0601,93.3434,92.9846,93.3434,18422.0
2015-08-04 15:00:00,98.84,98.9,98.63,98.86,29348.0,93.3434,93.4001,93.1451,93.3623,29348.0
2015-08-04 15:30:00,98.88,98.94,98.57,98.85,48315.0,93.3812,93.4379,93.0885,93.3529,48315.0
2015-08-05 09:30:00,99.37,100.59,99.37,100.29,19138.0,93.844,94.9961,93.844,94.7128,19138.0
2015-08-05 10:00:00,100.42,100.42,99.84,99.98,16400.0,94.8356,94.8356,94.2878,94.42,16400.0
2015-08-05 10:30:00,100.03,100.23,99.92,100.01,24518.0,94.4673,94.6561,94.3634,94.4484,24518.0
2015-08-05 11:00:00,100.0,100.06,99.73,99.94,9550.0,94.4389,94.4956,94.184,94.3823,9550.0
2015-08-05 11:30:00,100.02,100.06,99.26,99.29,9780.0,94.4578,94.4956,93.7401,93.7684,9780.0
2015-08-05 12:00:00,99.26,99.4,98.97,99.03,8492.0,93.7401,93.8723,93.4662,93.5229,8492.0
2015-08-05 12:30:00,99.07,99.37,99.05,99.31,7650.0,93.5607,93.844,93.5418,93.7873,7650.0
2015-08-05 13:00:00,99.3,99.56,99.17,99.48,19526.0,93.7779,94.0234,93.6551,93.9479,19526.0
2015-08-05 13:30:00,99.47,99.47,99.11,99.3,13085.0,93.9384,93.9384,93.5984,93.7779,13085.0
2015-08-05 14:00:00,99.3,99.74,99.26,99.74,19804.0,93.7779,94.1934,93.7401,94.1934,19804.0
2015-08-05 14:30:00,99.74,99.81,99.57,99.65,23695.0,94.1934,94.2595,94.0328,94.1084,23695.0
2015-08-05 15:00:00,99.6,99.84,99.59,99.75,31164.0,94.0612,94.2878,94.0517,94.2028,31164.0
2015-08-05 15:30:00,99.75,99.92,99.68,99.86,72876.0,94.2028,94.3634,94.1367,94.3067,72876.0
2015-08-06 09:30:00,99.86,99.86,98.86,99.15,19182.0,94.3067,94.3067,93.3623,93.6362,19182.0
2015-08-06 10:00:00,99.05,99.5,99.05,99.26,13410.0,93.5418,93.9667,93.5418,93.7401,13410.0
2015-08-06 10:30:00,99.25,99.82,99.18,99.51,19308.0,93.7306,94.2689,93.6645,93.9762,19308.0
2015-08-06 11:00:00,99.47,99.47,98.58,98.58,12047.0,93.9384,93.9384,93.0979,93.0979,12047.0
2015-08-06 11:30:00,98.56,98.66,98.1,98.1,13378.0,93.079,93.1735,92.6446,92.6446,13378.0
2015-08-06 12:00:00,98.08,98.24,97.97,98.21,12459.0,92.6257,92.7768,92.5218,92.7485,12459.0
2015-08-06 12:30:00,98.21,98.3,97.77,97.99,11220.0,92.7485,92.8335,92.3329,92.5407,11220.0
2015-08-06 13:00:00,98.0,98.4,98.0,98.25,11213.0,92.5502,92.9279,92.5502,92.7863,11213.0
2015-08-06 13:30:00,98.26,98.41,98.03,98.18,11400.0,92.7957,92.9374,92.5785,92.7201,11400.0
2015-08-06 14:00:00,98.12,98.3,97.96,98.28,15489.0,92.6635,92.8335,92.5124,92.8146,15489.0
2015-08-06 14:30:00,98.28,98.3,98.1,98.13,14653.0,92.8146,92.8335,92.6446,92.6729,14653.0
2015-08-06 15:00:00,98.21,98.33,98.13,98.17,15536.0,92.7485,92.8618,92.6729,92.7107,15536.0
2015-08-06 15:30:00,98.15,98.52,98.02,98.31,52535.0,92.6918,93.0412,92.569,92.8429,52535.0
2015-08-07 09:30:00,98.06,98.59,97.41,98.49,23062.0,92.6068,93.1073,91.993,93.0129,23062.0
2015-08-07 10:00:00,98.23,98.58,97.85,97.97,11700.0,92.7674,93.0979,92.4085,92.5218,11700.0
2015-08-07 10:30:00,97.89,98.21,97.69,97.74,15873.0,92.4463,92.7485,92.2574,92.3046,15873.0
2015-08-07 11:00:00,97.75,98.06,97.14,97.23,80765.0,92.3141,92.6068,91.738,91.823,80765.0
2015-08-07 11:30:00,97.26,97.58,97.08,97.34,25112.0,91.8513,92.1535,91.6813,91.9269,25112.0
2015-08-07 12:00:00,97.32,97.7,97.27,97.32,19316.0,91.908,92.2668,91.8608,91.908,19316.0
2015-08-07 12:30:00,97.32,97.32,97.04,97.17,25253.0,91.908,91.908,91.6435,91.7663,25253.0
2015-08-07 13:00:00,97.17,97.23,96.9,97.09,22013.0,91.7663,91.823,91.5113,91.6908,22013.0
2015-08-07 13:30:00,97.19,97.35,97.06,97.27,26742.0,91.7852,91.9363,91.6624,91.8608,26742.0
2015-08-07 14:00:00,97.28,97.41,97.16,97.22,30758.0,91.8702,91.993,91.7569,91.8135,30758.0
2015-08-07 14:30:00,97.22,97.34,96.97,97.1,26406.0,91.8135,91.9269,91.5774,91.7002,26406.0
2015-08-07 15:00:00,97.08,97.51,96.98,97.41,36948.0,91.6813,92.0874,91.5869,91.993,36948.0
2015-08-07 15:30:00,97.46,97.68,97.33,97.61,115288.0,92.0402,92.248,91.9174,92.1818,115288.0
2015-08-10 09:30:00,99.37,99.65,98.9,99.18,42690.0,93.844,94.1084,93.4001,93.6645,42690.0
2015-08-10 10:00:00,99.25,99.93,98.98,99.66,41555.0,93.7306,94.3728,93.4757,94.1178,41555.0
2015-08-10 10:30:00,99.6,99.6,99.17,99.41,24308.0,94.0612,94.0612,93.6551,93.8817,24308.0
2015-08-10 11:00:00,99.41,99.46,99.02,99.07,15457.0,93.8817,93.929,93.5134,93.5607,15457.0
2015-08-10 11:30:00,99.09,99.45,99.08,99.42,15200.0,93.5795,93.9195,93.5701,93.8912,15200.0
2015-08-10 12:00:00,99.44,99.57,99.21,99.5,18012.0,93.9101,94.0328,93.6929,93.9667,18012.0
2015-08-10 12:30:00,99.54,99.55,99.22,99.48,9252.0,94.0045,94.014,93.7023,93.9479,9252.0
2015-08-10 13:00:00,99.55,99.78,99.45,99.58,10052.0,94.014,94.2312,93.9195,94.0423,10052.0
2015-08-10 13:30:00,99.63,99.78,99.42,99.44,9484.0,94.0895,94.2312,93.8912,93.9101,9484.0
2015-08-10 14:00:00,99.46,99.64,99.28,99.35,19819.0,93.929,94.099,93.759,93.8251,19819.0
2015-08-10 14:30:00,99.34,99.44,99.23,99.27,14843.0,93.8156,93.9101,93.7118,93.7495,14843.0
2015-08-10 15:00:00,99.3,99.73,99.3,99.57,22365.0,93.7779,94.184,93.7779,94.0328,22365.0
2015-08-10 15:30:00,99.58,99.75,99.4,99.74,43670.0,94.0423,94.2028,93.8723,94.1934,43670.0
2015-08-11 09:30:00,98.8,99.32,98.73,98.81,18302.0,93.3057,93.7968,93.2396,93.3151,18302.0
2015-08-11 10:00:00,98.76,99.36,98.7,99.25,12521.0,93.2679,93.8345,93.2112,93.7306,12521.0
2015-08-11 10:30:00,99.25,99.27,98.68,98.68,17139.0,93.7306,93.7495,93.1923,93.1923,17139.0
2015-08-11 11:00:00,98.72,98.87,98.56,98.72,31049.0,93.2301,93.3718,93.079,93.2301,31049.0
2015-08-11 11:30:00,98.79,98.86,98.52,98.61,18615.0,93.2962,93.3623,93.0412,93.1262,18615.0
2015-08-11 12:00:00,98.67,98.91,98.55,98.81,11673.0,93.1829,93.4096,93.0696,93.3151,11673.0
2015-08-11 12:30:00,98.84,98.91,98.61,98.69,10282.0,93.3434,93.4096,93.1262,93.2018,10282.0
2015-08-11 13:00:00,98.62,98.74,98.51,98.69,25233.0,93.1357,93.249,93.0318,93.2018,25233.0
2015-08-11 13:30:00,98.7,98.76,98.5,98.62,14703.0,93.2112,93.2679,93.0224,93.1357,14703.0
2015-08-11 14:00:00,98.62,98.89,98.59,98.84,39986.0,93.1357,93.3907,93.1073,93.3434,39986.0
2015-08-11 14:30:00,98.88,99.14,98.85,99.07,25850.0,93.3812,93.6268,93.3529,93.5607,25850.0
2015-08-11 15:00:00,99.1,99.22,99.04,99.22,37856.0,93.589,93.7023,93.5323,93.7023,37856.0
2015-08-11 15:30:00,99.18,99.24,99.05,99.1,42278.0,93.6645,93.7212,93.5418,93.589,42278.0
2015-08-12 09:30:00,98.11,98.88,98.11,98.72,26671.0,92.654,93.3812,92.654,93.2301,26671.0
2015-08-12 10:00:00,98.62,98.67,97.52,97.83,30397.0,93.1357,93.1829,92.0969,92.3896,30397.0
2015-08-12 10:30:00,97.85,97.85,97.62,97.65,37218.0,92.4085,92.4085,92.1913,92.2196,37218.0
2015-08-12 11:00:00,97.73,98.26,97.71,98.23,21382.0,92.2952,92.7957,92.2763,92.7674,21382.0
2015-08-12 11:30:00,98.13,98.17,97.57,97.73,15718.0,92.6729,92.7107,92.1441,92.2952,15718.0
2015-08-12 12:00:00,97.66,97.98,97.64,97.96,14738.0,92.2291,92.5313,92.2102,92.5124,14738.0
2015-08-12 12:30:00,97.96,98.41,97.94,98.32,19221.0,92.5124,92.9374,92.4935,92.8524,19221.0
2015-08-12 13:00:00,98.32,98.39,98.08,98.13,13019.0,92.8524,92.9185,92.6257,92.6729,13019.0
2015-08-12 13:30:00,98.11,98.37,97.98,98.37,6189.0,92.654,92.8996,92.5313,92.8996,6189.0
2015-08-12 14:00:00,98.35,98.43,98.12,98.22,10332.0,92.8807,92.9562,92.6635,92.7579,10332.0
2015-08-12 14:30:00,98.23,98.9,98.18,98.9,17136.0,92.7674,93.4001,92.7201,93.4001,17136.0
2015-08-12 15:00:00,98.99,99.24,98.91,99.15,20945.0,93.4851,93.7212,93.4096,93.6362,20945.0
2015-08-12 15:30:00,99.21,99.48,98.97,99.04,43066.0,93.6929,93.9479,93.4662,93.5323,43066.0
2015-08-13 09:30:00,98.62,99.19,98.45,99.09,13291.0,93.2105,93.7492,93.0498,93.6547,13291.0
2015-08-13 10:00:00,98.97,99.25,98.65,99.2,19325.0,93.5413,93.8059,93.2388,93.7586,19325.0
2015-08-13 10:30:00,99.18,99.25,99.02,99.03,8472.0,93.7397,93.8059,93.5885,93.598,8472.0
2015-08-13 11:00:00,99.0,99.14,98.8,98.93,11570.0,93.5696,93.7019,93.3806,93.5035,11570.0
2015-08-13 11:30:00,98.98,99.36,98.9,99.25,11978.0,93.5507,93.9099,93.4751,93.8059,11978.0
2015-08-13 12:00:00,99.26,99.48,99.25,99.41,6321.0,93.8154,94.0233,93.8059,93.9571,6321.0
2015-08-13 12:30:00,99.44,99.77,99.4,99.73,17112.0,93.9855,94.2974,93.9477,94.2596,17112.0
2015-08-13 13:00:00,99.69,99.69,99.4,99.65,21308.0,94.2218,94.2218,93.9477,94.184,21308.0
2015-08-13 13:30:00,99.65,99.97,99.6,99.9,20911.0,94.184,94.4864,94.1367,94.4203,20911.0
2015-08-13 14:00:00,99.92,100.08,99.65,99.88,23274.0,94.4392,94.5904,94.184,94.4014,23274.0
2015-08-13 14:30:00,99.9,100.1,99.87,99.99,15469.0,94.4203,94.6093,94.3919,94.5053,15469.0
2015-08-13 15:00:00,100.04,100.04,99.74,99.77,26452.0,94.5526,94.5526,94.269,94.2974,26452.0
2015-08-13 15:30:00,99.76,99.77,99.46,99.65,57675.0,94.2879,94.2974,94.0044,94.184,57675.0
2015-08-14 09:30:00,99.57,100.14,99.29,100.03,11552.0,94.1084,94.6471,93.8437,94.5431,11552.0
2015-08-14 10:00:00,100.01,100.05,99.72,99.89,12769.0,94.5242,94.562,94.2501,94.4108,12769.0
2015-08-14 10:30:00,99.79,99.94,99.48,99.52,11371.0,94.3163,94.4581,94.0233,94.0611,11371.0
2015-08-14 11:00:00,99.62,99.73,99.35,99.73,8264.0,94.1556,94.2596,93.9004,94.2596,8264.0
2015-08-14 11:30:00,99.71,100.27,99.69,100.21,9306.0,94.2407,94.77,94.2218,94.7132,9306.0
2015-08-14 12:00:00,100.28,100.28,100.05,100.24,7344.0,94.7794,94.7794,94.562,94.7416,7344.0
2015-08-14 12:30:00,100.25,100.43,100.18,100.31,24962.0,94.7511,94.9212,94.6849,94.8078,24962.0
2015-08-14 13:00:00,100.31,100.51,100.15,100.35,19600.0,94.8078,94.9968,94.6565,94.8456,19600.0
2015-08-14 13:30:00,100.36,100.55,100.36,100.51,11810.0,94.855,95.0346,94.855,94.9968,11810.0
2015-08-14 14:00:00,100.52,100.66,100.38,100.57,14613.0,95.0062,95.1386,94.8739,95.0535,14613.0
2015-08-14 14:30:00,100.56,100.67,100.49,100.56,15424.0,95.0441,95.148,94.9779,95.0441,15424.0
2015-08-14 15:00:00,100.52,100.69,100.42,100.69,24226.0,95.0062,95.1669,94.9117,95.1669,24226.0
2015-08-14 15:30:00,100.69,100.74,100.52,100.66,42898.0,95.1669,95.2142,95.0062,95.1386,42898.0
2015-08-17 09:30:00,100.07,100.09,99.42,99.93,15323.0,94.5809,94.5998,93.9666,94.4486,15323.0
2015-08-17 10:00:00,99.87,100.69,99.65,100.52,18550.0,94.3919,95.1669,94.184,95.0062,18550.0
2015-08-17 10:30:00,100.52,100.9,100.38,100.9,17368.0,95.0062,95.3654,94.8739,95.3654,17368.0
2015-08-17 11:00:00,100.9,101.37,100.87,101.24,33273.0,95.3654,95.8096,95.337,95.6868,33273.0
2015-08-17 11:30:00,101.27,101.34,101.0,101.34,12710.0,95.7151,95.7813,95.4599,95.7813,12710.0
2015-08-17 12:00:00,101.34,101.63,101.34,101.4,9169.0,95.7813,96.0554,95.7813,95.838,9169.0
2015-08-17 12:30:00,101.39,101.55,101.14,101.5,21367.0,95.8285,95.9797,95.5922,95.9325,21367.0
2015-08-17 13:00:00,101.51,101.58,101.31,101.5,12400.0,95.9419,96.0081,95.7529,95.9325,12400.0
2015-08-17 13:30:00,101.5,101.51,101.39,101.46,8093.0,95.9325,95.9419,95.8285,95.8947,8093.0
2015-08-17 14:00:00,101.43,101.61,101.34,101.59,20209.0,95.8663,96.0365,95.7813,96.0176,20209.0
2015-08-17 14:30:00,101.59,101.96,101.41,101.95,29106.0,96.0176,96.3673,95.8474,96.3578,29106.0
2015-08-17 15:00:00,101.95,101.98,101.49,101.57,39592.0,96.3578,96.3862,95.923,95.9986,39592.0
2015-08-17 15:30:00,101.55,101.97,101.46,101.94,81960.0,95.9797,96.3767,95.8947,96.3484,81960.0
2015-08-18 09:30:00,101.6,102.27,101.59,101.95,17994.0,96.027,96.6603,96.0176,96.3578,17994.0
2015-08-18 10:00:00,101.95,102.09,101.46,101.91,22007.0,96.3578,96.4901,95.8947,96.32,22007.0
2015-08-18 10:30:00,101.85,102.27,101.84,102.15,15545.0,96.2633,96.6603,96.2538,96.5468,15545.0
2015-08-18 11:00:00,102.04,102.41,101.87,102.07,60989.0,96.4429,96.7926,96.2822,96.4712,60989.0
2015-08-18 11:30:00,101.99,102.17,101.92,101.98,17406.0,96.3956,96.5657,96.3295,96.3862,17406.0
2015-08-18 12:00:00,101.89,102.04,101.69,101.9,14414.0,96.3011,96.4429,96.1121,96.3105,14414.0
2015-08-18 12:30:00,101.94,102.05,101.74,101.74,11654.0,96.3484,96.4523,96.1593,96.1593,11654.0
2015-08-18 13:00:00,101.83,101.92,101.65,101.92,25472.0,96.2444,96.3295,96.0743,96.3295,25472.0
2015-08-18 13:30:00,101.84,101.91,101.71,101.9,25143.0,96.2538,96.32,96.131,96.3105,25143.0
2015-08-18 14:00:00,101.89,102.23,101.84,102.15,20532.0,96.3011,96.6224,96.2538,96.5468,20532.0
2015-08-18 14:30:00,102.16,102.16,101.78,101.89,13805.0,96.5563,96.5563,96.1971,96.3011,13805.0
2015-08-18 15:00:00,101.89,101.89,101.62,101.71,33849.0,96.3011,96.3011,96.0459,96.131,33849.0
2015-08-18 15:30:00,101.71,101.86,101.55,101.59,49455.0,96.131,96.2727,95.9797,96.0176,49455.0
2015-08-19 09:30:00,101.0,101.53,100.22,100.36,13806.0,95.4599,95.9608,94.7227,94.855,13806.0
2015-08-19 10:00:00,100.56,101.04,100.47,100.75,24757.0,95.0441,95.4977,94.959,95.2236,24757.0
2015-08-19 10:30:00,100.75,100.86,100.03,100.14,17996.0,95.2236,95.3276,94.5431,94.6471,17996.0
2015-08-19 11:00:00,100.08,100.32,99.82,100.0,8454.0,94.5904,94.8172,94.3446,94.5148,8454.0
2015-08-19 11:30:00,100.0,100.06,99.7,99.79,9761.0,94.5148,94.5715,94.2312,94.3163,9761.0
2015-08-19 12:00:00,99.81,100.04,99.76,99.94,13787.0,94.3352,94.5526,94.2879,94.4581,13787.0
2015-08-19 12:30:00,99.96,100.33,99.9,100.29,17457.0,94.477,94.8267,94.4203,94.7889,17457.0
2015-08-19 13:00:00,100.29,100.52,100.25,100.42,11809.0,94.7889,95.0062,94.7511,94.9117,11809.0
2015-08-19 13:30:00,100.5,100.64,100.37,100.39,11617.0,94.9873,95.1197,94.8645,94.8834,11617.0
2015-08-19 14:00:00,100.35,101.2,100.35,100.9,19177.0,94.8456,95.6489,94.8456,95.3654,19177.0
2015-08-19 14:30:00,100.93,100.93,100.08,100.2,9969.0,95.3938,95.3938,94.5904,94.7038,9969.0
2015-08-19 15:00:00,100.12,100.46,100.05,100.42,16300.0,94.6282,94.9495,94.562,94.9117,16300.0
2015-08-19 15:30:00,100.42,100.65,100.34,100.36,38657.0,94.9117,95.1291,94.8361,94.855,38657.0
2015-08-20 09:30:00,99.43,100.03,98.62,98.9,26236.0,93.976,94.5431,93.2105,93.4751,26236.0
2015-08-20 10:00:00,98.93,99.02,98.12,98.12,34639.0,93.5035,93.5885,92.7379,92.7379,34639.0
2015-08-20 10:30:00,98.19,98.56,98.12,98.32,41842.0,92.8041,93.1538,92.7379,92.9269,41842.0
2015-08-20 11:00:00,98.34,98.41,98.14,98.29,24782.0,92.9458,93.012,92.7568,92.8986,24782.0
2015-08-20 11:30:00,98.25,98.29,97.89,97.96,18533.0,92.8608,92.8986,92.5205,92.5867,18533.0
2015-08-20 12:00:00,97.99,98.02,97.46,97.46,15810.0,92.615,92.6434,92.1141,92.1141,15810.0
2015-08-20 12:30:00,97.46,97.63,97.16,97.25,29547.0,92.1141,92.2748,91.8305,91.9156,29547.0
2015-08-20 13:00:00,97.26,97.65,97.21,97.65,19405.0,91.9251,92.2937,91.8778,92.2937,19405.0
2015-08-20 13:30:00,97.6,97.64,97.16,97.42,14061.0,92.2464,92.2842,91.8305,92.0763,14061.0
2015-08-20 14:00:00,97.37,97.49,97.25,97.36,23116.0,92.029,92.1424,91.9156,92.0196,23116.0
2015-08-20 14:30:00,97.32,97.33,96.86,96.88,20386.0,91.9818,91.9912,91.547,91.5659,20386.0
2015-08-20 15:00:00,96.9,97.22,96.79,96.98,28229.0,91.5848,91.8873,91.4808,91.6604,28229.0
2015-08-20 15:30:00,96.98,97.15,96.77,96.78,102561.0,91.6604,91.8211,91.4619,91.4714,102561.0
2015-08-21 09:30:00,96.02,96.25,95.59,96.01,46196.0,90.7531,90.9705,90.3467,90.7436,46196.0
2015-08-21 10:00:00,96.01,96.1,95.79,95.84,34098.0,90.7436,90.8287,90.5357,90.583,34098.0
2015-08-21 10:30:00,95.87,96.01,95.4,95.5,27700.0,90.6113,90.7436,90.1671,90.2616,27700.0
2015-08-21 11:00:00,95.54,95.63,95.39,95.5,49936.0,90.2994,90.3845,90.1576,90.2616,49936.0
2015-08-21 11:30:00,95.5,95.83,95.32,95.74,44509.0,90.2616,90.5735,90.0915,90.4884,44509.0
2015-08-21 12:00:00,95.8,95.96,95.49,95.59,18972.0,90.5451,90.6964,90.2522,90.3467,18972.0
2015-08-21 12:30:00,95.6,95.69,95.26,95.29,17584.0,90.3561,90.4412,90.0348,90.0631,17584.0
2015-08-21 13:00:00,95.2,95.49,94.87,95.49,29151.0,89.9781,90.2522,89.6662,90.2522,29151.0
2015-08-21 13:30:00,95.49,96.18,95.35,96.18,31569.0,90.2522,90.9043,90.1198,90.9043,31569.0
2015-08-21 14:00:00,96.17,96.38,95.71,95.71,18666.0,90.8949,91.0933,90.4601,90.4601,18666.0
2015-08-21 14:30:00,95.71,95.76,94.82,94.88,20609.0,90.4601,90.5073,89.6189,89.6756,20609.0
2015-08-21 15:00:00,94.86,94.93,94.43,94.71,34167.0,89.6567,89.7229,89.2503,89.5149,34167.0
2015-08-21 15:30:00,94.71,94.71,93.92,93.94,85133.0,89.5149,89.5149,88.7683,88.7872,85133.0
2015-08-24 09:30:00,89.28,92.5,87.95,92.04,125099.0,84.3828,87.4262,83.1257,86.9914,125099.0
2015-08-24 10:00:00,92.01,93.66,91.61,92.75,67440.0,86.963,88.5225,86.585,87.6624,67440.0
2015-08-24 10:30:00,92.85,93.48,92.52,92.83,59562.0,87.757,88.3524,87.4451,87.7381,59562.0
2015-08-24 11:00:00,93.0,93.0,92.23,92.46,46123.0,87.8987,87.8987,87.171,87.3884,46123.0
2015-08-24 11:30:00,92.47,94.73,92.46,94.36,52748.0,87.3978,89.5338,87.3884,89.1841,52748.0
2015-08-24 12:00:00,94.19,94.98,93.3,94.77,36723.0,89.0235,89.7701,88.1823,89.5716,36723.0
2015-08-24 12:30:00,94.74,95.02,94.25,94.65,35964.0,89.5433,89.8079,89.0802,89.4582,35964.0
2015-08-24 13:00:00,94.64,94.66,93.62,93.77,32673.0,89.4488,89.4677,88.4847,88.6265,32673.0
2015-08-24 13:30:00,93.81,93.82,92.8,92.89,29368.0,88.6643,88.6738,87.7097,87.7948,29368.0
2015-08-24 14:00:00,92.89,93.09,92.45,92.78,58481.0,87.7948,87.9838,87.3789,87.6908,58481.0
2015-08-24 14:30:00,92.73,93.03,92.34,92.48,153758.0,87.6435,87.9271,87.2749,87.4073,153758.0
2015-08-24 15:00:00,92.47,93.12,92.12,92.51,114041.0,87.3978,88.0122,87.067,87.4356,114041.0
2015-08-24 15:30:00,92.43,94.12,92.29,92.31,248683.0,87.36,88.9573,87.2277,87.2466,248683.0
2015-08-25 09:30:00,94.82,94.98,93.46,93.59,56293.0,89.6189,89.7701,88.3335,88.4564,56293.0
2015-08-25 10:00:00,93.43,93.72,92.9,93.01,56318.0,88.3051,88.5792,87.8042,87.9082,56318.0
2015-08-25 10:30:00,92.9,93.25,92.72,92.86,71602.0,87.8042,88.135,87.6341,87.7664,71602.0
2015-08-25 11:00:00,92.98,94.54,92.93,94.43,187710.0,87.8798,89.3543,87.8326,89.2503,187710.0
2015-08-25 11:30:00,94.44,94.85,93.88,94.34,102916.0,89.2597,89.6473,88.7305,89.1652,102916.0
2015-08-25 12:00:00,94.34,94.44,93.99,94.36,28073.0,89.1652,89.2597,88.8344,89.1841,28073.0
2015-08-25 12:30:00,94.35,94.53,93.85,93.85,22694.0,89.1747,89.3448,88.7021,88.7021,22694.0
2015-08-25 13:00:00,93.85,93.95,92.86,92.88,19767.0,88.7021,88.7966,87.7664,87.7853,19767.0
2015-08-25 13:30:00,92.88,93.33,92.87,93.08,31278.0,87.7853,88.2106,87.7759,87.9743,31278.0
2015-08-25 14:00:00,93.19,93.22,92.6,92.76,26189.0,88.0783,88.1067,87.5207,87.6719,26189.0
2015-08-25 14:30:00,92.83,93.1,92.55,92.81,24178.0,87.7381,87.9932,87.4734,87.7192,24178.0
2015-08-25 15:00:00,92.81,92.9,92.1,92.21,78030.0,87.7192,87.8042,87.0481,87.1521,78030.0
2015-08-25 15:30:00,92.18,92.33,90.79,90.88,136068.0,87.1237,87.2655,85.81,85.895,136068.0
2015-08-26 09:30:00,92.85,93.17,91.92,92.99,85340.0,87.757,88.0594,86.878,87.8893,85340.0
2015-08-26 10:00:00,92.99,93.14,92.35,92.9,48931.0,87.8893,88.0311,87.2844,87.8042,48931.0
2015-08-26 10:30:00,92.8,93.02,92.44,92.62,54286.0,87.7097,87.9176,87.3695,87.5396,54286.0
2015-08-26 11:00:00,92.52,92.94,92.46,92.5,31271.0,87.4451,87.842,87.3884,87.4262,31271.0
2015-08-26 11:30:00,92.46,92.67,91.99,92.19,24375.0,87.3884,87.5868,86.9441,87.1332,24375.0
2015-08-26 12:00:00,92.18,92.18,91.58,91.66,71025.0,87.1237,87.1237,86.5566,86.6322,71025.0
2015-08-26 12:30:00,91.65,91.82,91.15,91.82,14013.0,86.6228,86.7835,86.1502,86.7835,14013.0
2015-08-26 13:00:00,91.88,92.15,91.43,92.08,17345.0,86.8402,87.0954,86.4149,87.0292,17345.0
2015-08-26 13:30:00,92.17,92.64,92.06,92.38,24044.0,87.1143,87.5585,87.0103,87.3127,24044.0
2015-08-26 14:00:00,92.48,92.51,92.02,92.41,15141.0,87.4073,87.4356,86.9725,87.3411,15141.0
2015-08-26 14:30:00,92.42,92.98,92.3,92.64,17964.0,87.3505,87.8798,87.2371,87.5585,17964.0
2015-08-26 15:00:00,92.61,93.51,92.51,93.21,70897.0,87.5301,88.3808,87.4356,88.0972,70897.0
2015-08-26 15:30:00,93.26,93.73,93.25,93.5,103976.0,88.1445,88.5887,88.135,88.3713,103976.0
2015-08-27 09:30:00,94.9,95.77,94.12,94.8,32242.0,89.6945,90.5168,88.9573,89.6,32242.0
2015-08-27 10:00:00,94.89,95.44,94.68,95.26,18676.0,89.6851,90.2049,89.4866,90.0348,18676.0
2015-08-27 10:30:00,95.3,96.84,95.23,96.39,29420.0,90.0726,91.5281,90.0064,91.1028,29420.0
2015-08-27 11:00:00,96.47,96.79,96.37,96.47,19039.0,91.1784,91.4808,91.0839,91.1784,19039.0
2015-08-27 11:30:00,96.53,96.62,96.06,96.47,12406.0,91.2351,91.3202,90.7909,91.1784,12406.0
2015-08-27 12:00:00,96.58,96.92,96.43,96.46,20570.0,91.2824,91.6037,91.1406,91.1689,20570.0
2015-08-27 12:30:00,96.46,96.97,96.42,96.94,18801.0,91.1689,91.651,91.1311,91.6226,18801.0
2015-08-27 13:00:00,96.91,96.99,96.72,96.78,11122.0,91.5943,91.6699,91.4147,91.4714,11122.0
2015-08-27 13:30:00,96.79,96.89,96.63,96.7,19676.0,91.4808,91.5754,91.3296,91.3958,19676.0
2015-08-27 14:00:00,96.71,96.8,95.87,95.88,35692.0,91.4052,91.4903,90.6113,90.6208,35692.0
2015-08-27 14:30:00,95.88,96.16,95.67,95.77,34808.0,90.6208,90.8854,90.4223,90.5168,34808.0
2015-08-27 15:00:00,95.8,96.29,95.17,96.26,28151.0,90.5451,91.0083,89.9497,90.9799,28151.0
2015-08-27 15:30:00,96.24,96.72,95.86,96.7,64791.0,90.961,91.4147,90.6019,91.3958,64791.0
2015-08-28 09:30:00,96.46,97.63,95.13,97.23,14555.0,91.1689,92.2748,89.9119,91.8967,14555.0
2015-08-28 10:00:00,97.14,97.31,96.73,97.19,14539.0,91.8116,91.9723,91.4241,91.8589,14539.0
2015-08-28 10:30:00,97.29,97.3,96.59,96.77,14229.0,91.9534,91.9629,91.2918,91.4619,14229.0
2015-08-28 11:00:00,96.66,97.19,96.66,96.94,34328.0,91.358,91.8589,91.358,91.6226,34328.0
2015-08-28 11:30:00,96.96,97.09,96.28,96.42,22143.0,91.6415,91.7644,90.9988,91.1311,22143.0
2015-08-28 12:00:00,96.4,96.78,96.24,96.59,43403.0,91.1122,91.4714,90.961,91.2918,43403.0
2015-08-28 12:30:00,96.52,97.17,96.51,96.93,15687.0,91.2257,91.84,91.2162,91.6132,15687.0
2015-08-28 13:00:00,96.85,96.94,96.52,96.53,11878.0,91.5376,91.6226,91.2257,91.2351,11878.0
2015-08-28 13:30:00,96.47,96.89,96.39,96.73,36075.0,91.1784,91.5754,91.1028,91.4241,36075.0
2015-08-28 14:00:00,96.71,97.09,96.66,96.8,17120.0,91.4052,91.7644,91.358,91.4903,17120.0
2015-08-28 14:30:00,96.8,96.95,96.56,96.85,17403.0,91.4903,91.6321,91.2635,91.5376,17403.0
2015-08-28 15:00:00,96.81,96.93,96.69,96.85,33857.0,91.4997,91.6132,91.3863,91.5376,33857.0
2015-08-28 15:30:00,96.82,97.03,96.46,96.97,67550.0,91.5092,91.7077,91.1689,91.651,67550.0
2015-08-31 09:30:00,96.66,96.76,95.86,96.2,21717.0,91.358,91.4525,90.6019,90.9232,21717.0
2015-08-31 10:00:00,96.1,96.87,96.1,96.74,26535.0,90.8287,91.5565,90.8287,91.4336,26535.0
2015-08-31 10:30:00,96.68,96.94,96.53,96.63,39327.0,91.3769,91.6226,91.2351,91.3296,39327.0
2015-08-31 11:00:00,96.51,96.84,96.42,96.61,29070.0,91.2162,91.5281,91.1311,91.3107,29070.0
2015-08-31 11:30:00,96.61,97.32,96.55,96.77,18326.0,91.3107,91.9818,91.254,91.4619,18326.0
2015-08-31 12:00:00,96.71,96.95,96.6,96.81,13578.0,91.4052,91.6321,91.3013,91.4997,13578.0
2015-08-31 12:30:00,96.78,96.8,96.58,96.59,11575.0,91.4714,91.4903,91.2824,91.2918,11575.0
2015-08-31 13:00:00,96.56,96.66,96.34,96.41,14693.0,91.2635,91.358,91.0555,91.1217,14693.0
2015-08-31 13:30:00,96.38,96.52,96.3,96.39,20393.0,91.0933,91.2257,91.0177,91.1028,20393.0
2015-08-31 14:00:00,96.41,96.45,96.1,96.29,21625.0,91.1217,91.1595,90.8287,91.0083,21625.0
2015-08-31 14:30:00,96.23,96.37,95.89,95.9,17098.0,90.9516,91.0839,90.6302,90.6397,17098.0
2015-08-31 15:00:00,95.91,96.18,95.91,95.98,28767.0,90.6491,90.9043,90.6491,90.7153,28767.0
2015-08-31 15:30:00,95.98,96.2,95.69,95.77,88642.0,90.7153,90.9232,90.4412,90.5168,88642.0
2015-09-01 09:30:00,93.65,94.71,93.63,93.71,26662.0,88.5131,89.5149,88.4942,88.5698,26662.0
2015-09-01 10:00:00,93.77,94.24,93.46,94.24,15199.0,88.6265,89.0707,88.3335,89.0707,15199.0
2015-09-01 10:30:00,94.4,94.67,93.74,93.94,17792.0,89.2219,89.4771,88.5981,88.7872,17792.0
2015-09-01 11:00:00,93.97,94.41,93.79,94.03,20789.0,88.8155,89.2314,88.6454,88.8722,20789.0
2015-09-01 11:30:00,94.1,94.1,93.46,93.7,24799.0,88.9384,88.9384,88.3335,88.5603,24799.0
2015-09-01 12:00:00,93.53,93.68,93.16,93.22,39205.0,88.3997,88.5414,88.05,88.1067,39205.0
2015-09-01 12:30:00,93.22,93.42,93.12,93.32,17491.0,88.1067,88.2957,88.0122,88.2012,17491.0
2015-09-01 13:00:00,93.33,93.67,92.76,93.25,19325.0,88.2106,88.532,87.6719,88.135,19325.0
2015-09-01 13:30:00,93.24,93.36,93.08,93.32,16777.0,88.1256,88.239,87.9743,88.2012,16777.0
2015-09-01 14:00:00,93.22,93.23,92.76,92.86,17566.0,88.1067,88.1161,87.6719,87.7664,17566.0
2015-09-01 14:30:00,92.83,92.97,92.53,92.61,30446.0,87.7381,87.8704,87.4545,87.5301,30446.0
2015-09-01 15:00:00,92.5,92.75,92.07,92.09,50203.0,87.4262,87.6624,87.0197,87.0386,50203.0
2015-09-01 15:30:00,92.12,92.25,91.67,91.95,158676.0,87.067,87.1899,86.6417,86.9063,158676.0
2015-09-02 09:30:00,93.33,94.7,91.91,92.34,36177.0,88.2106,89.5055,86.8685,87.2749,36177.0
2015-09-02 10:00:00,92.47,92.78,92.13,92.41,21991.0,87.3978,87.6908,87.0765,87.3411,21991.0
2015-09-02 10:30:00,92.37,92.37,91.93,92.29,19022.0,87.3033,87.3033,86.8874,87.2277,19022.0
2015-09-02 11:00:00,92.35,92.46,92.15,92.24,26677.0,87.2844,87.3884,87.0954,87.1804,26677.0
2015-09-02 11:30:00,92.28,92.28,91.63,91.94,16032.0,87.2182,87.2182,86.6039,86.8969,16032.0
2015-09-02 12:00:00,91.9,92.03,91.84,92.01,17774.0,86.8591,86.9819,86.8024,86.963,17774.0
2015-09-02 12:30:00,92.01,92.05,91.92,92.0,35300.0,86.963,87.0008,86.878,86.9536,35300.0
2015-09-02 13:00:00,91.99,92.06,91.88,92.02,20551.0,86.9441,87.0103,86.8402,86.9725,20551.0
2015-09-02 13:30:00,92.0,92.06,91.9,92.0,21844.0,86.9536,87.0103,86.8591,86.9536,21844.0
2015-09-02 14:00:00,92.01,92.18,91.93,92.15,56257.0,86.963,87.1237,86.8874,87.0954,56257.0
2015-09-02 14:30:00,92.2,92.22,91.84,91.88,30307.0,87.1426,87.1615,86.8024,86.8402,30307.0
2015-09-02 15:00:00,91.96,92.23,91.86,92.09,66239.0,86.9158,87.171,86.8213,87.0386,66239.0
2015-09-02 15:30:00,92.08,92.92,92.06,92.92,163348.0,87.0292,87.8231,87.0103,87.8231,163348.0
2015-09-03 09:30:00,93.12,94.46,93.12,93.44,44154.0,88.0122,89.2786,88.0122,88.3146,44154.0
2015-09-03 10:00:00,93.4,93.62,93.29,93.43,35688.0,88.2768,88.4847,88.1728,88.3051,35688.0
2015-09-03 10:30:00,93.43,94.18,93.39,94.16,35442.0,88.3051,89.014,88.2673,88.9951,35442.0
2015-09-03 11:00:00,94.18,94.37,94.07,94.15,15882.0,89.014,89.1936,88.91,88.9857,15882.0
2015-09-03 11:30:00,94.14,94.22,93.76,93.85,21798.0,88.9762,89.0518,88.617,88.7021,21798.0
2015-09-03 12:00:00,93.85,94.0,93.84,93.97,19635.0,88.7021,88.8439,88.6927,88.8155,19635.0
2015-09-03 12:30:00,93.95,94.01,93.76,93.9,12464.0,88.7966,88.8533,88.617,88.7494,12464.0
2015-09-03 13:00:00,93.88,93.99,93.48,93.91,13773.0,88.7305,88.8344,88.3524,88.7588,13773.0
2015-09-03 13:30:00,93.87,93.95,93.5,93.5,14175.0,88.721,88.7966,88.3713,88.3713,14175.0
2015-09-03 14:00:00,93.5,93.74,93.43,93.68,12537.0,88.3713,88.5981,88.3051,88.5414,12537.0
2015-09-03 14:30:00,93.73,94.04,93.69,93.77,17099.0,88.5887,88.8817,88.5509,88.6265,17099.0
2015-09-03 15:00:00,93.82,93.95,93.74,93.87,21969.0,88.6738,88.7966,88.5981,88.721,21969.0
2015-09-03 15:30:00,93.78,93.82,93.46,93.63,103155.0,88.6359,88.6738,88.3335,88.4942,103155.0
2015-09-04 09:30:00,92.39,93.26,92.23,92.62,20974.0,87.3222,88.1445,87.171,87.5396,20974.0
2015-09-04 10:00:00,92.55,93.28,92.52,93.28,12530.0,87.4734,88.1634,87.4451,88.1634,12530.0
2015-09-04 10:30:00,93.35,93.35,92.77,92.92,15000.0,88.2295,88.2295,87.6814,87.8231,15000.0
2015-09-04 11:00:00,92.92,93.05,92.46,92.52,38193.0,87.8231,87.946,87.3884,87.4451,38193.0
2015-09-04 11:30:00,92.53,92.56,92.36,92.48,21634.0,87.4545,87.4829,87.2938,87.4073,21634.0
2015-09-04 12:00:00,92.53,92.53,92.13,92.13,21630.0,87.4545,87.4545,87.0765,87.0765,21630.0
2015-09-04 12:30:00,92.13,92.2,91.79,91.82,30603.0,87.0765,87.1426,86.7551,86.7835,30603.0
2015-09-04 13:00:00,91.82,91.86,91.45,91.65,42835.0,86.7835,86.8213,86.4338,86.6228,42835.0
2015-09-04 13:30:00,91.62,91.69,91.43,91.5,24628.0,86.5944,86.6606,86.4149,86.481,24628.0
2015-09-04 14:00:00,91.55,91.55,91.24,91.4,23513.0,86.5283,86.5283,86.2353,86.3865,23513.0
2015-09-04 14:30:00,91.39,91.43,91.22,91.36,31700.0,86.377,86.4149,86.2164,86.3487,31700.0
2015-09-04 15:00:00,91.41,91.41,91.24,91.35,42183.0,86.3959,86.3959,86.2353,86.3392,42183.0
2015-09-04 15:30:00,91.34,91.81,91.28,91.4,106306.0,86.3298,86.774,86.2731,86.3865,106306.0
2015-09-08 09:30:00,93.18,93.61,92.58,92.6,54449.0,88.0689,88.4753,87.5018,87.5207,54449.0
2015-09-08 10:00:00,92.76,92.99,92.61,92.77,12883.0,87.6719,87.8893,87.5301,87.6814,12883.0
2015-09-08 10:30:00,92.93,92.93,92.5,92.77,29639.0,87.8326,87.8326,87.4262,87.6814,29639.0
2015-09-08 11:00:00,92.76,92.94,92.65,92.94,30618.0,87.6719,87.842,87.5679,87.842,30618.0
2015-09-08 11:30:00,92.98,93.08,92.72,92.83,50502.0,87.8798,87.9743,87.6341,87.7381,50502.0
2015-09-08 12:00:00,92.8,93.55,92.5,93.55,76007.0,87.7097,88.4186,87.4262,88.4186,76007.0
2015-09-08 12:30:00,93.59,93.65,93.37,93.46,17000.0,88.4564,88.5131,88.2484,88.3335,17000.0
2015-09-08 13:00:00,93.45,93.52,93.17,93.31,9652.0,88.3241,88.3902,88.0594,88.1917,9652.0
2015-09-08 13:30:00,93.29,93.36,93.09,93.13,27082.0,88.1728,88.239,87.9838,88.0216,27082.0
2015-09-08 14:00:00,93.15,93.31,93.12,93.26,37996.0,88.0405,88.1917,88.0122,88.1445,37996.0
2015-09-08 14:30:00,93.28,93.69,93.21,93.6,39326.0,88.1634,88.5509,88.0972,88.4658,39326.0
2015-09-08 15:00:00,93.54,93.64,93.43,93.55,26682.0,88.4091,88.5036,88.3051,88.4186,26682.0
2015-09-08 15:30:00,93.5,93.68,93.5,93.59,56803.0,88.3713,88.5414,88.3713,88.4564,56803.0
2015-09-09 09:30:00,94.55,94.82,94.15,94.51,18825.0,89.3637,89.6189,88.9857,89.3259,18825.0
2015-09-09 10:00:00,94.53,94.91,94.17,94.35,32334.0,89.3448,89.704,89.0046,89.1747,32334.0
2015-09-09 10:30:00,94.36,94.49,93.97,94.08,16508.0,89.1841,89.307,88.8155,88.9195,16508.0
2015-09-09 11:00:00,94.07,94.2,94.01,94.11,20341.0,88.91,89.0329,88.8533,88.9478,20341.0
2015-09-09 11:30:00,94.2,94.36,94.0,94.06,15297.0,89.0329,89.1841,88.8439,88.9006,15297.0
2015-09-09 12:00:00,94.08,94.18,93.98,94.13,18241.0,88.9195,89.014,88.825,88.9668,18241.0
2015-09-09 12:30:00,94.18,94.42,94.08,94.36,21092.0,89.014,89.2408,88.9195,89.1841,21092.0
2015-09-09 13:00:00,94.36,94.47,94.01,94.01,4585.0,89.1841,89.2881,88.8533,88.8533,4585.0
2015-09-09 13:30:00,94.01,94.08,93.87,93.93,20972.0,88.8533,88.9195,88.721,88.7777,20972.0
2015-09-09 14:00:00,93.93,93.93,93.77,93.79,11732.0,88.7777,88.7777,88.6265,88.6454,11732.0
2015-09-09 14:30:00,93.83,93.89,93.59,93.84,18422.0,88.6832,88.7399,88.4564,88.6927,18422.0
2015-09-09 15:00:00,93.81,94.07,93.66,93.86,32109.0,88.6643,88.91,88.5225,88.7116,32109.0
2015-09-09 15:30:00,93.82,93.82,93.52,93.64,191054.0,88.6738,88.6738,88.3902,88.5036,191054.0
2015-09-10 09:30:00,93.75,94.27,93.74,93.99,18336.0,88.6076,89.0991,88.5981,88.8344,18336.0
2015-09-10 10:00:00,93.96,94.21,93.71,94.19,54027.0,88.8061,89.0424,88.5698,89.0235,54027.0
2015-09-10 10:30:00,94.23,95.31,94.23,94.88,32202.0,89.0613,90.082,89.0613,89.6756,32202.0
2015-09-10 11:00:00,94.93,95.01,94.28,94.34,19921.0,89.7229,89.7985,89.1085,89.1652,19921.0
2015-09-10 11:30:00,94.34,94.79,94.29,94.52,10672.0,89.1652,89.5905,89.118,89.3354,10672.0
2015-09-10 12:00:00,94.49,94.72,94.47,94.47,9817.0,89.307,89.5244,89.2881,89.2881,9817.0
2015-09-10 12:30:00,94.46,94.7,94.45,94.46,8828.0,89.2786,89.5055,89.2692,89.2786,8828.0
2015-09-10 13:00:00,94.5,94.91,94.49,94.88,14487.0,89.3165,89.704,89.307,89.6756,14487.0
2015-09-10 13:30:00,94.81,95.08,94.76,95.05,23996.0,89.6095,89.8646,89.5622,89.8363,23996.0
2015-09-10 14:00:00,95.02,95.05,94.51,94.59,24770.0,89.8079,89.8363,89.3259,89.4015,24770.0
2015-09-10 14:30:00,94.59,94.67,94.17,94.19,19155.0,89.4015,89.4771,89.0046,89.0235,19155.0
2015-09-10 15:00:00,94.18,94.49,94.16,94.29,30185.0,89.014,89.307,88.9951,89.118,30185.0
2015-09-10 15:30:00,94.25,94.4,94.18,94.37,79702.0,89.0802,89.2219,89.014,89.1936,79702.0
2015-09-11 09:30:00,93.8,94.8,93.8,94.55,45941.0,88.6549,89.6,88.6549,89.3637,45941.0
2015-09-11 10:00:00,94.55,94.72,94.09,94.38,43152.0,89.3637,89.5244,88.9289,89.203,43152.0
2015-09-11 10:30:00,94.36,94.67,94.36,94.56,24531.0,89.1841,89.4771,89.1841,89.3732,24531.0
2015-09-11 11:00:00,94.53,94.63,94.18,94.49,32925.0,89.3448,89.4393,89.014,89.307,32925.0
2015-09-11 11:30:00,94.46,94.75,94.39,94.68,12419.0,89.2786,89.5527,89.2125,89.4866,12419.0
2015-09-11 12:00:00,94.65,94.94,94.57,94.65,13968.0,89.4582,89.7323,89.3826,89.4582,13968.0
2015-09-11 12:30:00,94.67,94.92,94.62,94.77,6372.0,89.4771,89.7134,89.4299,89.5716,6372.0
2015-09-11 13:00:00,94.74,94.74,94.44,94.45,21880.0,89.5433,89.5433,89.2597,89.2692,21880.0
2015-09-11 13:30:00,94.42,94.5,94.4,94.4,11475.0,89.2408,89.3165,89.2219,89.2219,11475.0
2015-09-11 14:00:00,94.4,94.89,94.4,94.77,13378.0,89.2219,89.6851,89.2219,89.5716,13378.0
2015-09-11 14:30:00,94.78,95.09,94.67,94.75,34661.0,89.5811,89.8741,89.4771,89.5527,34661.0
2015-09-11 15:00:00,94.75,94.97,94.7,94.89,22975.0,89.5527,89.7607,89.5055,89.6851,22975.0
2015-09-11 15:30:00,94.93,94.93,94.71,94.93,40733.0,89.7229,89.7229,89.5149,89.7229,40733.0
2015-09-14 09:30:00,94.64,94.64,94.25,94.34,13143.0,89.4488,89.4488,89.0802,89.1652,13143.0
2015-09-14 10:00:00,94.28,94.58,94.24,94.3,20663.0,89.1085,89.3921,89.0707,89.1274,20663.0
2015-09-14 10:30:00,94.25,94.48,94.18,94.32,36151.0,89.0802,89.2976,89.014,89.1463,36151.0
2015-09-14 11:00:00,94.33,94.39,94.18,94.25,24545.0,89.1558,89.2125,89.014,89.0802,24545.0
2015-09-14 11:30:00,94.19,94.44,94.18,94.36,27980.0,89.0235,89.2597,89.014,89.1841,27980.0
2015-09-14 12:00:00,94.36,94.54,94.22,94.5,13619.0,89.1841,89.3543,89.0518,89.3165,13619.0
2015-09-14 12:30:00,94.53,94.56,94.2,94.25,23600.0,89.3448,89.3732,89.0329,89.0802,23600.0
2015-09-14 13:00:00,94.28,94.32,94.18,94.23,22994.0,89.1085,89.1463,89.014,89.0613,22994.0
2015-09-14 13:30:00,94.27,94.49,94.22,94.43,16158.0,89.0991,89.307,89.0518,89.2503,16158.0
2015-09-14 14:00:00,94.43,94.44,93.88,93.95,35823.0,89.2503,89.2597,88.7305,88.7966,35823.0
2015-09-14 14:30:00,93.94,94.12,93.92,94.08,18437.0,88.7872,88.9573,88.7683,88.9195,18437.0
2015-09-14 15:00:00,94.05,94.06,93.87,94.0,33264.0,88.8911,88.9006,88.721,88.8439,33264.0
2015-09-14 15:30:00,94.01,94.2,93.96,94.19,80401.0,88.8533,89.0329,88.8061,89.0235,80401.0
2015-09-15 09:30:00,94.34,95.16,94.28,94.93,20176.0,89.1652,89.9403,89.1085,89.7229,20176.0
2015-09-15 10:00:00,94.82,94.87,94.53,94.62,9416.0,89.6189,89.6662,89.3448,89.4299,9416.0
2015-09-15 10:30:00,94.71,95.35,94.71,95.22,16832.0,89.5149,90.1198,89.5149,89.997,16832.0
2015-09-15 11:00:00,95.2,95.37,95.14,95.31,11122.0,89.9781,90.1387,89.9214,90.082,11122.0
2015-09-15 11:30:00,95.3,95.4,95.25,95.35,8621.0,90.0726,90.1671,90.0253,90.1198,8621.0
2015-09-15 12:00:00,95.38,95.44,95.26,95.43,10894.0,90.1482,90.2049,90.0348,90.1954,10894.0
2015-09-15 12:30:00,95.41,95.55,95.37,95.45,15437.0,90.1765,90.3089,90.1387,90.2143,15437.0
2015-09-15 13:00:00,95.4,95.49,95.16,95.32,51853.0,90.1671,90.2522,89.9403,90.0915,51853.0
2015-09-15 13:30:00,95.34,95.52,95.25,95.25,35328.0,90.1104,90.2805,90.0253,90.0253,35328.0
2015-09-15 14:00:00,95.25,95.28,95.0,95.26,54963.0,90.0253,90.0537,89.789,90.0348,54963.0
2015-09-15 14:30:00,95.24,95.45,95.18,95.45,15056.0,90.0159,90.2143,89.9592,90.2143,15056.0
2015-09-15 15:00:00,95.45,95.68,95.41,95.62,26674.0,90.2143,90.4317,90.1765,90.375,26674.0
2015-09-15 15:30:00,95.62,96.01,95.62,95.7,74525.0,90.375,90.7436,90.375,90.4506,74525.0
2015-09-16 09:30:00,95.64,96.53,95.34,96.42,137142.0,90.3939,91.2351,90.1104,91.1311,137142.0
2015-09-16 10:00:00,96.39,96.69,96.3,96.59,11865.0,91.1028,91.3863,91.0177,91.2918,11865.0
2015-09-16 10:30:00,96.65,96.88,96.53,96.77,9670.0,91.3485,91.5659,91.2351,91.4619,9670.0
2015-09-16 11:00:00,96.68,97.11,96.64,96.96,22525.0,91.3769,91.7833,91.3391,91.6415,22525.0
2015-09-16 11:30:00,96.93,97.32,96.91,97.32,18354.0,91.6132,91.9818,91.5943,91.9818,18354.0
2015-09-16 12:00:00,97.26,97.34,96.78,96.78,19702.0,91.9251,92.0007,91.4714,91.4714,19702.0
2015-09-16 12:30:00,96.84,96.98,96.75,96.92,10946.0,91.5281,91.6604,91.443,91.6037,10946.0
2015-09-16 13:00:00,96.79,96.98,96.78,96.95,14409.0,91.4808,91.6604,91.4714,91.6321,14409.0
2015-09-16 13:30:00,96.97,97.1,96.95,97.0,13600.0,91.651,91.7738,91.6321,91.6793,13600.0
2015-09-16 14:00:00,96.96,97.02,96.85,96.91,10918.0,91.6415,91.6982,91.5376,91.5943,10918.0
2015-09-16 14:30:00,96.89,97.5,96.86,97.46,26880.0,91.5754,92.1519,91.547,92.1141,26880.0
2015-09-16 15:00:00,97.52,97.81,97.34,97.81,34283.0,92.1708,92.4449,92.0007,92.4449,34283.0
2015-09-16 15:30:00,97.82,97.84,97.39,97.54,57031.0,92.4543,92.4732,92.0479,92.1897,57031.0
2015-09-17 09:30:00,97.5,97.68,97.12,97.16,24241.0,92.1519,92.322,91.7927,91.8305,24241.0
2015-09-17 10:00:00,97.21,97.7,97.07,97.39,26412.0,91.8778,92.3409,91.7455,92.0479,26412.0
2015-09-17 10:30:00,97.42,97.77,97.14,97.72,14097.0,92.0763,92.4071,91.8116,92.3598,14097.0
2015-09-17 11:00:00,97.68,97.97,97.68,97.8,16066.0,92.322,92.5961,92.322,92.4354,16066.0
2015-09-17 11:30:00,97.85,97.91,97.57,97.67,12383.0,92.4827,92.5394,92.2181,92.3126,12383.0
2015-09-17 12:00:00,97.67,98.03,97.61,98.0,20279.0,92.3126,92.6528,92.2559,92.6245,20279.0
2015-09-17 12:30:00,97.98,98.06,97.75,98.03,10207.0,92.6056,92.6812,92.3882,92.6528,10207.0
2015-09-17 13:00:00,98.02,98.27,97.89,98.21,9315.0,92.6434,92.8797,92.5205,92.823,9315.0
2015-09-17 13:30:00,98.19,98.24,97.87,97.97,15154.0,92.8041,92.8513,92.5016,92.5961,15154.0
2015-09-17 14:00:00,97.98,98.29,97.47,97.84,18458.0,92.6056,92.8986,92.1235,92.4732,18458.0
2015-09-17 14:30:00,97.86,98.76,97.81,98.59,25389.0,92.4922,93.3428,92.4449,93.1821,25389.0
2015-09-17 15:00:00,98.6,98.71,97.73,97.82,133558.0,93.1916,93.2955,92.3693,92.4543,133558.0
2015-09-17 15:30:00,97.8,98.19,97.55,97.64,100324.0,92.4354,92.8041,92.1992,92.2842,100324.0
2015-09-18 09:30:00,96.73,97.23,95.99,96.1,120495.0,91.4241,91.8967,90.7247,90.8287,120495.0
2015-09-18 10:00:00,96.16,96.66,96.07,96.12,14800.0,90.8854,91.358,90.8003,90.8476,14800.0
2015-09-18 10:30:00,96.16,96.26,95.9,96.18,22806.0,90.8854,90.9799,90.6397,90.9043,22806.0
2015-09-18 11:00:00,96.23,96.33,95.89,95.89,14033.0,90.9516,91.0461,90.6302,90.6302,14033.0
2015-09-18 11:30:00,95.9,96.32,95.9,96.04,23479.0,90.6397,91.0366,90.6397,90.772,23479.0
2015-09-18 12:00:00,96.03,96.07,95.89,95.95,22960.0,90.7625,90.8003,90.6302,90.6869,22960.0
2015-09-18 12:30:00,95.91,95.94,95.6,95.67,12468.0,90.6491,90.6775,90.3561,90.4223,12468.0
2015-09-18 13:00:00,95.65,96.0,95.65,95.86,18661.0,90.4034,90.7342,90.4034,90.6019,18661.0
2015-09-18 13:30:00,95.85,95.96,95.69,95.74,22122.0,90.5924,90.6964,90.4412,90.4884,22122.0
2015-09-18 14:00:00,95.68,95.98,95.57,95.97,10014.0,90.4317,90.7153,90.3278,90.7058,10014.0
2015-09-18 14:30:00,95.95,95.95,95.41,95.57,23525.0,90.6869,90.6869,90.1765,90.3278,23525.0
2015-09-18 15:00:00,95.6,95.62,95.39,95.5,40507.0,90.3561,90.375,90.1576,90.2616,40507.0
2015-09-18 15:30:00,95.48,95.48,94.89,95.16,189137.0,90.2427,90.2427,89.6851,89.9403,189137.0
2015-09-21 09:30:00,95.46,95.93,94.93,95.69,39525.0,90.2238,90.668,89.7229,90.4412,39525.0
2015-09-21 10:00:00,95.66,96.27,95.65,96.04,17685.0,90.4128,90.9894,90.4034,90.772,17685.0
2015-09-21 10:30:00,96.03,96.5,96.03,96.15,30417.0,90.7625,91.2068,90.7625,90.8759,30417.0
2015-09-21 11:00:00,96.24,96.29,96.04,96.07,16317.0,90.961,91.0083,90.772,90.8003,16317.0
2015-09-21 11:30:00,96.03,96.06,95.44,95.51,14409.0,90.7625,90.7909,90.2049,90.2711,14409.0
2015-09-21 12:00:00,95.46,95.46,95.13,95.31,11339.0,90.2238,90.2238,89.9119,90.082,11339.0
2015-09-21 12:30:00,95.35,95.48,94.91,95.0,12504.0,90.1198,90.2427,89.704,89.789,12504.0
2015-09-21 13:00:00,95.0,95.55,95.0,95.55,13318.0,89.789,90.3089,89.789,90.3089,13318.0
2015-09-21 13:30:00,95.46,95.53,95.2,95.24,13192.0,90.2238,90.29,89.9781,90.0159,13192.0
2015-09-21 14:00:00,95.19,95.27,95.01,95.1,16268.0,89.9686,90.0442,89.7985,89.8835,16268.0
2015-09-21 14:30:00,95.15,95.49,95.07,95.34,14820.0,89.9308,90.2522,89.8552,90.1104,14820.0
2015-09-21 15:00:00,95.33,95.41,95.13,95.26,27731.0,90.1009,90.1765,89.9119,90.0348,27731.0
2015-09-21 15:30:00,95.28,95.28,94.98,95.23,74605.0,90.0537,90.0537,89.7701,90.0064,74605.0
2015-09-22 09:30:00,94.03,95.0,94.03,94.94,50984.0,88.8722,89.789,88.8722,89.7323,50984.0
2015-09-22 10:00:00,94.96,95.08,93.88,94.04,40065.0,89.7512,89.8646,88.7305,88.8817,40065.0
2015-09-22 10:30:00,94.04,94.08,93.72,94.02,36117.0,88.8817,88.9195,88.5792,88.8628,36117.0
2015-09-22 11:00:00,94.02,94.16,93.77,93.81,42140.0,88.8628,88.9951,88.6265,88.6643,42140.0
2015-09-22 11:30:00,93.81,93.97,93.64,93.79,23996.0,88.6643,88.8155,88.5036,88.6454,23996.0
2015-09-22 12:00:00,93.76,94.23,93.67,94.15,43917.0,88.617,89.0613,88.532,88.9857,43917.0
2015-09-22 12:30:00,94.19,94.19,93.68,93.71,27948.0,89.0235,89.0235,88.5414,88.5698,27948.0
2015-09-22 13:00:00,93.71,93.87,93.65,93.68,19695.0,88.5698,88.721,88.5131,88.5414,19695.0
2015-09-22 13:30:00,93.7,93.73,93.26,93.33,27578.0,88.5603,88.5887,88.1445,88.2106,27578.0
2015-09-22 14:00:00,93.29,93.43,93.19,93.39,54774.0,88.1728,88.3051,88.0783,88.2673,54774.0
2015-09-22 14:30:00,93.4,93.66,93.26,93.45,23012.0,88.2768,88.5225,88.1445,88.3241,23012.0
2015-09-22 15:00:00,93.41,93.56,93.33,93.51,45128.0,88.2862,88.428,88.2106,88.3808,45128.0
2015-09-22 15:30:00,93.56,93.71,93.45,93.56,64390.0,88.428,88.5698,88.3241,88.428,64390.0
2015-09-23 09:30:00,93.96,94.16,93.11,93.47,19791.0,88.8061,88.9951,88.0027,88.343,19791.0
2015-09-23 10:00:00,93.39,93.6,93.24,93.43,15833.0,88.2673,88.4658,88.1256,88.3051,15833.0
2015-09-23 10:30:00,93.41,93.64,93.28,93.36,18531.0,88.2862,88.5036,88.1634,88.239,18531.0
2015-09-23 11:00:00,93.28,93.35,92.93,93.03,38979.0,88.1634,88.2295,87.8326,87.9271,38979.0
2015-09-23 11:30:00,92.99,93.0,92.69,92.7,22304.0,87.8893,87.8987,87.6057,87.6152,22304.0
2015-09-23 12:00:00,92.7,92.82,92.66,92.76,35414.0,87.6152,87.7286,87.5774,87.6719,35414.0
2015-09-23 12:30:00,92.72,92.85,92.64,92.74,36919.0,87.6341,87.757,87.5585,87.653,36919.0
2015-09-23 13:00:00,92.77,92.84,92.67,92.75,119032.0,87.6814,87.7475,87.5868,87.6624,119032.0
2015-09-23 13:30:00,92.78,93.02,92.75,92.87,15556.0,87.6908,87.9176,87.6624,87.7759,15556.0
2015-09-23 14:00:00,92.87,93.19,92.87,92.91,18090.0,87.7759,88.0783,87.7759,87.8137,18090.0
2015-09-23 14:30:00,92.91,93.09,92.68,92.84,24851.0,87.8137,87.9838,87.5963,87.7475,24851.0
2015-09-23 15:00:00,92.8,92.86,92.58,92.67,36856.0,87.7097,87.7664,87.5018,87.5868,36856.0
2015-09-23 15:30:00,92.67,92.67,92.5,92.54,78789.0,87.5868,87.5868,87.4262,87.464,78789.0
2015-09-24 09:30:00,91.55,92.11,90.58,90.78,89828.0,86.5283,87.0576,85.6115,85.8005,89828.0
2015-09-24 10:00:00,90.81,90.98,90.28,90.32,49122.0,85.8289,85.9895,85.3279,85.3657,49122.0
2015-09-24 10:30:00,90.34,90.55,89.46,89.5,149411.0,85.3846,85.5831,84.5529,84.5907,149411.0
2015-09-24 11:00:00,89.51,89.54,89.09,89.33,41461.0,84.6002,84.6285,84.2032,84.43,41461.0
2015-09-24 11:30:00,89.37,89.95,89.33,89.74,107673.0,84.4678,85.016,84.43,84.8176,107673.0
2015-09-24 12:00:00,89.76,89.98,89.65,89.98,59701.0,84.8365,85.0444,84.7325,85.0444,59701.0
2015-09-24 12:30:00,90.0,90.32,89.88,89.9,17664.0,85.0633,85.3657,84.9499,84.9688,17664.0
2015-09-24 13:00:00,89.92,90.04,89.52,89.61,23106.0,84.9877,85.1011,84.6096,84.6947,23106.0
2015-09-24 13:30:00,89.61,90.02,89.61,90.0,44671.0,84.6947,85.0822,84.6947,85.0633,44671.0
2015-09-24 14:00:00,90.0,90.23,89.93,90.21,50155.0,85.0633,85.2807,84.9971,85.2618,50155.0
2015-09-24 14:30:00,90.2,90.85,90.19,90.44,63758.0,85.2523,85.8667,85.2429,85.4792,63758.0
2015-09-24 15:00:00,90.44,90.62,90.0,90.18,89787.0,85.4792,85.6493,85.0633,85.2334,89787.0
2015-09-24 15:30:00,90.2,90.21,89.78,89.96,118208.0,85.2523,85.2618,84.8554,85.0255,118208.0
2015-09-25 09:30:00,90.6,91.26,89.51,89.8,51334.0,85.6304,86.2542,84.6002,84.8743,51334.0
2015-09-25 10:00:00,89.77,90.13,89.55,89.63,41970.0,84.8459,85.1862,84.638,84.7136,41970.0
2015-09-25 10:30:00,89.62,90.46,89.59,90.25,32534.0,84.7041,85.4981,84.6758,85.2996,32534.0
2015-09-25 11:00:00,90.25,90.25,89.79,89.86,23256.0,85.2996,85.2996,84.8648,84.931,23256.0
2015-09-25 11:30:00,89.86,89.95,89.54,89.84,37076.0,84.931,85.016,84.6285,84.9121,37076.0
2015-09-25 12:00:00,89.85,89.89,89.63,89.72,46703.0,84.9215,84.9593,84.7136,84.7986,46703.0
2015-09-25 12:30:00,89.73,89.77,89.6,89.62,26462.0,84.8081,84.8459,84.6852,84.7041,26462.0
2015-09-25 13:00:00,89.62,89.69,89.57,89.58,55196.0,84.7041,84.7703,84.6569,84.6663,55196.0
2015-09-25 13:30:00,89.59,89.67,89.57,89.65,54387.0,84.6758,84.7514,84.6569,84.7325,54387.0
2015-09-25 14:00:00,89.66,89.7,89.12,89.17,52946.0,84.7419,84.7797,84.2316,84.2788,52946.0
2015-09-25 14:30:00,89.23,89.39,88.88,89.09,34616.0,84.3355,84.4868,84.0047,84.2032,34616.0
2015-09-25 15:00:00,89.08,89.3,88.68,89.11,128298.0,84.1938,84.4017,83.8157,84.2221,128298.0
2015-09-25 15:30:00,89.06,89.19,88.93,89.0,145051.0,84.1749,84.2977,84.052,84.1181,145051.0
2015-09-28 09:30:00,88.46,88.77,87.38,87.45,38648.0,83.6078,83.9008,82.587,82.6532,38648.0
2015-09-28 10:00:00,87.42,87.57,86.17,86.46,108813.0,82.6248,82.7666,81.4434,81.7175,108813.0
2015-09-28 10:30:00,86.5,86.75,85.96,86.19,102653.0,81.7553,81.9916,81.2449,81.4623,102653.0
2015-09-28 11:00:00,86.21,86.47,85.93,86.0,114005.0,81.4812,81.7269,81.2165,81.2827,114005.0
2015-09-28 11:30:00,85.97,86.33,85.92,86.04,54042.0,81.2543,81.5946,81.2071,81.3205,54042.0
2015-09-28 12:00:00,85.98,86.23,85.98,86.1,58492.0,81.2638,81.5001,81.2638,81.3772,58492.0
2015-09-28 12:30:00,86.07,86.14,85.78,85.83,91695.0,81.3489,81.415,81.0748,81.122,91695.0
2015-09-28 13:00:00,85.82,86.07,85.81,85.97,66967.0,81.1126,81.3489,81.1031,81.2543,66967.0
2015-09-28 13:30:00,86.0,86.09,85.85,85.97,173774.0,81.2827,81.3678,81.1409,81.2543,173774.0
2015-09-28 14:00:00,86.0,86.02,85.61,85.97,81251.0,81.2827,81.3016,80.9141,81.2543,81251.0
2015-09-28 14:30:00,85.95,86.03,85.81,85.98,68220.0,81.2354,81.3111,81.1031,81.2638,68220.0
2015-09-28 15:00:00,86.0,86.0,85.66,85.68,89732.0,81.2827,81.2827,80.9614,80.9803,89732.0
2015-09-28 15:30:00,85.71,86.01,85.7,85.85,145517.0,81.0086,81.2922,80.9992,81.1409,145517.0
2015-09-29 09:30:00,86.35,87.11,85.59,86.28,48323.0,81.6135,82.3318,80.8952,81.5473,48323.0
2015-09-29 10:00:00,86.27,86.63,85.92,86.59,49540.0,81.5379,81.8781,81.2071,81.8403,49540.0
2015-09-29 10:30:00,86.58,86.61,85.88,85.96,142204.0,81.8309,81.8592,81.1693,81.2449,142204.0
2015-09-29 11:00:00,86.05,86.17,85.45,85.73,30253.0,81.33,81.4434,80.7629,81.0275,30253.0
2015-09-29 11:30:00,85.68,85.84,85.46,85.59,20165.0,80.9803,81.1315,80.7723,80.8952,20165.0
2015-09-29 12:00:00,85.59,85.83,85.54,85.75,27901.0,80.8952,81.122,80.8479,81.0464,27901.0
2015-09-29 12:30:00,85.75,85.98,85.64,85.64,21767.0,81.0464,81.2638,80.9424,80.9424,21767.0
2015-09-29 13:00:00,85.71,86.05,85.67,85.95,42942.0,81.0086,81.33,80.9708,81.2354,42942.0
2015-09-29 13:30:00,86.05,86.07,85.78,85.81,115810.0,81.33,81.3489,81.0748,81.1031,115810.0
2015-09-29 14:00:00,85.81,86.05,85.5,86.01,52594.0,81.1031,81.33,80.8101,81.2922,52594.0
2015-09-29 14:30:00,85.97,86.13,85.78,85.96,95139.0,81.2543,81.4056,81.0748,81.2449,95139.0
2015-09-29 15:00:00,85.92,85.96,85.67,85.78,125132.0,81.2071,81.2449,80.9708,81.0748,125132.0
2015-09-29 15:30:00,85.78,86.01,85.59,85.77,167414.0,81.0748,81.2922,80.8952,81.0653,167414.0
2015-09-30 09:30:00,86.62,87.68,86.46,86.9,51366.0,81.8687,82.8705,81.7175,82.1333,51366.0
2015-09-30 10:00:00,86.93,87.1,86.36,87.06,46928.0,82.1617,82.3224,81.623,82.2846,46928.0
2015-09-30 10:30:00,87.06,87.09,86.7,87.02,33796.0,82.2846,82.3129,81.9443,82.2468,33796.0
2015-09-30 11:00:00,87.02,87.19,86.81,86.89,30906.0,82.2468,82.4074,82.0483,82.1239,30906.0
2015-09-30 11:30:00,86.88,86.97,86.72,86.87,27835.0,82.1144,82.1995,81.9632,82.105,27835.0
2015-09-30 12:00:00,86.88,87.09,86.78,87.05,64630.0,82.1144,82.3129,82.0199,82.2751,64630.0
2015-09-30 12:30:00,87.07,87.13,86.74,87.0,33406.0,82.294,82.3507,81.9821,82.2278,33406.0
2015-09-30 13:00:00,87.06,87.09,86.86,87.09,48382.0,82.2846,82.3129,82.0955,82.3129,48382.0
2015-09-30 13:30:00,87.08,87.5,87.07,87.4,23118.0,82.3035,82.7004,82.294,82.6059,23118.0
2015-09-30 14:00:00,87.36,87.84,87.36,87.84,16569.0,82.5681,83.0218,82.5681,83.0218,16569.0
2015-09-30 14:30:00,87.9,87.9,87.47,87.84,47149.0,83.0785,83.0785,82.6721,83.0218,47149.0
2015-09-30 15:00:00,87.87,87.98,87.48,87.59,55771.0,83.0501,83.1541,82.6815,82.7855,55771.0
2015-09-30 15:30:00,87.6,88.31,87.6,88.05,81693.0,82.7949,83.466,82.7949,83.2203,81693.0
2015-10-01 09:30:00,88.12,88.92,87.85,87.93,49304.0,83.2864,84.0425,83.0312,83.1068,49304.0
2015-10-01 10:00:00,87.88,88.35,87.86,88.25,59673.0,83.0596,83.5038,83.0407,83.4093,59673.0
2015-10-01 10:30:00,88.3,88.31,87.65,87.66,49036.0,83.4565,83.466,82.8422,82.8516,49036.0
2015-10-01 11:00:00,87.66,87.81,87.39,87.68,91317.0,82.8516,82.9934,82.5965,82.8705,91317.0
2015-10-01 11:30:00,87.63,87.73,87.12,87.13,56919.0,82.8233,82.9178,82.3413,82.3507,56919.0
2015-10-01 12:00:00,87.19,87.19,86.96,87.08,39066.0,82.4074,82.4074,82.19,82.3035,39066.0
2015-10-01 12:30:00,87.11,87.3,86.96,87.13,20604.0,82.3318,82.5114,82.19,82.3507,20604.0
2015-10-01 13:00:00,87.05,87.28,86.88,87.09,29970.0,82.2751,82.4925,82.1144,82.3129,29970.0
2015-10-01 13:30:00,87.12,87.38,87.09,87.38,22548.0,82.3413,82.587,82.3129,82.587,22548.0
2015-10-01 14:00:00,87.31,87.56,87.2,87.53,25218.0,82.5208,82.7571,82.4169,82.7288,25218.0
2015-10-01 14:30:00,87.58,87.72,87.26,87.43,50059.0,82.776,82.9084,82.4736,82.6343,50059.0
2015-10-01 15:00:00,87.49,87.55,87.03,87.11,55074.0,82.691,82.7477,82.2562,82.3318,55074.0
2015-10-01 15:30:00,87.13,87.2,87.01,87.05,171466.0,82.3507,82.4169,82.2373,82.2751,171466.0
2015-10-02 09:30:00,85.87,85.99,85.29,85.31,31407.0,81.1598,81.2732,80.6116,80.6305,31407.0
2015-10-02 10:00:00,85.73,86.15,85.35,85.7,66923.0,81.0275,81.4245,80.6684,80.9992,66923.0
2015-10-02 10:30:00,85.66,86.51,85.65,86.45,36130.0,80.9614,81.7647,80.9519,81.708,36130.0
2015-10-02 11:00:00,86.52,86.57,86.23,86.54,30525.0,81.7742,81.8214,81.5001,81.7931,30525.0
2015-10-02 11:30:00,86.49,86.76,86.33,86.76,34667.0,81.7458,82.001,81.5946,82.001,34667.0
2015-10-02 12:00:00,86.74,86.95,86.71,86.93,29542.0,81.9821,82.1806,81.9538,82.1617,29542.0
2015-10-02 12:30:00,86.93,87.27,86.93,87.07,17722.0,82.1617,82.483,82.1617,82.294,17722.0
2015-10-02 13:00:00,87.11,87.3,86.98,87.15,59898.0,82.3318,82.5114,82.2089,82.3696,59898.0
2015-10-02 13:30:00,87.23,87.28,86.86,87.0,16430.0,82.4452,82.4925,82.0955,82.2278,16430.0
2015-10-02 14:00:00,86.96,87.39,86.92,87.0,28610.0,82.19,82.5965,82.1522,82.2278,28610.0
2015-10-02 14:30:00,86.95,87.17,86.93,86.95,28953.0,82.1806,82.3885,82.1617,82.1806,28953.0
2015-10-02 15:00:00,86.91,87.27,86.88,87.27,65373.0,82.1428,82.483,82.1144,82.483,65373.0
2015-10-02 15:30:00,87.24,87.89,87.24,87.86,111706.0,82.4547,83.069,82.4547,83.0407,111706.0
2015-10-05 09:30:00,88.83,90.16,87.76,90.16,48104.0,83.9575,85.2145,82.9462,85.2145,48104.0
2015-10-05 10:00:00,90.05,90.41,89.75,90.0,37541.0,85.1105,85.4508,84.827,85.0633,37541.0
2015-10-05 10:30:00,89.98,90.02,89.58,89.92,53738.0,85.0444,85.0822,84.6663,84.9877,53738.0
2015-10-05 11:00:00,89.91,90.08,89.74,89.91,51274.0,84.9782,85.1389,84.8176,84.9782,51274.0
2015-10-05 11:30:00,89.92,89.97,89.73,89.94,53869.0,84.9877,85.0349,84.8081,85.0066,53869.0
2015-10-05 12:00:00,89.91,90.5,89.84,90.3,44738.0,84.9782,85.5359,84.9121,85.3468,44738.0
2015-10-05 12:30:00,90.26,90.38,90.18,90.28,28939.0,85.309,85.4224,85.2334,85.3279,28939.0
2015-10-05 13:00:00,90.28,90.88,90.22,90.83,33564.0,85.3279,85.895,85.2712,85.8478,33564.0
2015-10-05 13:30:00,90.71,90.71,90.45,90.64,20882.0,85.7343,85.7343,85.4886,85.6682,20882.0
2015-10-05 14:00:00,90.64,90.88,90.52,90.88,26751.0,85.6682,85.895,85.5548,85.895,26751.0
2015-10-05 14:30:00,90.91,91.2,90.9,91.14,34846.0,85.9234,86.1975,85.9139,86.1408,34846.0
2015-10-05 15:00:00,91.14,91.4,91.05,91.32,47682.0,86.1408,86.3865,86.0557,86.3109,47682.0
2015-10-05 15:30:00,91.36,91.51,91.26,91.41,98320.0,86.3487,86.4905,86.2542,86.3959,98320.0
2015-10-06 09:30:00,91.2,92.27,91.08,92.19,28662.0,86.1975,87.2088,86.0841,87.1332,28662.0
2015-10-06 10:00:00,92.11,92.23,91.27,91.27,41089.0,87.0576,87.171,86.2636,86.2636,41089.0
2015-10-06 10:30:00,91.24,91.57,91.15,91.36,29628.0,86.2353,86.5472,86.1502,86.3487,29628.0
2015-10-06 11:00:00,91.4,91.68,91.19,91.68,26500.0,86.3865,86.6511,86.188,86.6511,26500.0
2015-10-06 11:30:00,91.73,91.74,91.0,91.06,21310.0,86.6984,86.7078,86.0084,86.0651,21310.0
2015-10-06 12:00:00,91.06,91.37,90.85,90.88,15797.0,86.0651,86.3581,85.8667,85.895,15797.0
2015-10-06 12:30:00,90.92,91.14,90.62,90.9,59243.0,85.9328,86.1408,85.6493,85.9139,59243.0
2015-10-06 13:00:00,90.95,91.12,90.85,90.86,7088.0,85.9612,86.1219,85.8667,85.8761,7088.0
2015-10-06 13:30:00,90.79,90.86,90.53,90.84,13696.0,85.81,85.8761,85.5642,85.8572,13696.0
2015-10-06 14:00:00,90.85,91.19,90.69,91.05,14972.0,85.8667,86.188,85.7154,86.0557,14972.0
2015-10-06 14:30:00,91.07,91.24,90.92,91.1,20585.0,86.0746,86.2353,85.9328,86.103,20585.0
2015-10-06 15:00:00,91.08,91.3,90.99,91.22,23209.0,86.0841,86.292,85.999,86.2164,23209.0
2015-10-06 15:30:00,91.25,91.35,91.01,91.07,69438.0,86.2447,86.3392,86.0179,86.0746,69438.0
2015-10-07 09:30:00,91.99,93.21,91.73,93.19,43217.0,86.9441,88.0972,86.6984,88.0783,43217.0
2015-10-07 10:00:00,93.17,93.46,92.9,93.27,30726.0,88.0594,88.3335,87.8042,88.1539,30726.0
2015-10-07 10:30:00,93.23,93.27,92.46,92.76,29273.0,88.1161,88.1539,87.3884,87.6719,29273.0
2015-10-07 11:00:00,92.71,92.72,91.54,91.6,44822.0,87.6246,87.6341,86.5188,86.5755,44822.0
2015-10-07 11:30:00,91.56,92.25,91.56,92.22,12602.0,86.5377,87.1899,86.5377,87.1615,12602.0
2015-10-07 12:00:00,92.29,92.38,91.94,92.04,26749.0,87.2277,87.3127,86.8969,86.9914,26749.0
2015-10-07 12:30:00,92.07,92.42,92.07,92.22,14831.0,87.0197,87.3505,87.0197,87.1615,14831.0
2015-10-07 13:00:00,92.3,92.74,92.21,92.73,11061.0,87.2371,87.653,87.1521,87.6435,11061.0
2015-10-07 13:30:00,92.71,93.13,92.71,93.07,18300.0,87.6246,88.0216,87.6246,87.9649,18300.0
2015-10-07 14:00:00,93.04,93.23,92.88,92.88,16827.0,87.9365,88.1161,87.7853,87.7853,16827.0
2015-10-07 14:30:00,92.89,93.05,92.54,92.54,33694.0,87.7948,87.946,87.464,87.464,33694.0
2015-10-07 15:00:00,92.56,93.01,92.54,92.86,50650.0,87.4829,87.9082,87.464,87.7664,50650.0
2015-10-07 15:30:00,92.86,93.24,92.85,93.24,86871.0,87.7664,88.1256,87.757,88.1256,86871.0
2015-10-08 09:30:00,92.91,93.51,92.47,93.05,177543.0,87.8137,88.3808,87.3978,87.946,177543.0
2015-10-08 10:00:00,93.1,93.27,92.8,92.8,190034.0,87.9932,88.1539,87.7097,87.7097,190034.0
2015-10-08 10:30:00,92.78,92.89,92.52,92.57,31183.0,87.6908,87.7948,87.4451,87.4923,31183.0
2015-10-08 11:00:00,92.64,92.96,92.51,92.84,64699.0,87.5585,87.8609,87.4356,87.7475,64699.0
2015-10-08 11:30:00,92.86,93.07,92.71,93.05,46457.0,87.7664,87.9649,87.6246,87.946,46457.0
2015-10-08 12:00:00,93.01,93.05,92.84,92.9,79936.0,87.9082,87.946,87.7475,87.8042,79936.0
2015-10-08 12:30:00,92.86,93.0,92.43,92.48,49283.0,87.7664,87.8987,87.36,87.4073,49283.0
2015-10-08 13:00:00,92.52,92.7,92.34,92.48,158682.0,87.4451,87.6152,87.2749,87.4073,158682.0
2015-10-08 13:30:00,92.49,92.77,92.33,92.64,107263.0,87.4167,87.6814,87.2655,87.5585,107263.0
2015-10-08 14:00:00,92.67,92.76,92.33,92.39,80803.0,87.5868,87.6719,87.2655,87.3222,80803.0
2015-10-08 14:30:00,92.37,92.7,92.0,92.56,775881.0,87.3033,87.6152,86.9536,87.4829,775881.0
2015-10-08 15:00:00,92.55,92.99,92.54,92.56,91268.0,87.4734,87.8893,87.464,87.4829,91268.0
2015-10-08 15:30:00,92.57,92.9,92.43,92.84,169775.0,87.4923,87.8042,87.36,87.7475,169775.0
2015-10-09 09:30:00,93.23,93.97,92.63,92.95,24540.0,88.1161,88.8155,87.549,87.8515,24540.0
2015-10-09 10:00:00,93.0,93.0,92.22,92.88,39968.0,87.8987,87.8987,87.1615,87.7853,39968.0
2015-10-09 10:30:00,92.81,93.96,92.76,93.84,64070.0,87.7192,88.8061,87.6719,88.6927,64070.0
2015-10-09 11:00:00,93.84,94.13,93.63,94.13,20961.0,88.6927,88.9668,88.4942,88.9668,20961.0
2015-10-09 11:30:00,94.07,94.11,93.72,93.81,28427.0,88.91,88.9478,88.5792,88.6643,28427.0
2015-10-09 12:00:00,93.81,94.01,93.48,93.61,140030.0,88.6643,88.8533,88.3524,88.4753,140030.0
2015-10-09 12:30:00,93.61,93.78,93.46,93.73,15249.0,88.4753,88.6359,88.3335,88.5887,15249.0
2015-10-09 13:00:00,93.73,93.76,93.32,93.32,16261.0,88.5887,88.617,88.2012,88.2012,16261.0
2015-10-09 13:30:00,93.33,93.41,93.16,93.2,49453.0,88.2106,88.2862,88.05,88.0878,49453.0
2015-10-09 14:00:00,93.23,93.45,93.11,93.29,26424.0,88.1161,88.3241,88.0027,88.1728,26424.0
2015-10-09 14:30:00,93.24,93.61,93.19,93.5,24762.0,88.1256,88.4753,88.0783,88.3713,24762.0
2015-10-09 15:00:00,93.48,93.63,93.33,93.63,43363.0,88.3524,88.4942,88.2106,88.4942,43363.0
2015-10-09 15:30:00,93.67,93.9,93.54,93.66,137600.0,88.532,88.7494,88.4091,88.5225,137600.0
2015-10-12 09:30:00,93.89,94.02,93.19,93.75,27225.0,88.7399,88.8628,88.0783,88.6076,27225.0
2015-10-12 10:00:00,93.73,93.89,93.21,93.36,22745.0,88.5887,88.7399,88.0972,88.239,22745.0
2015-10-12 10:30:00,93.47,94.07,93.47,93.9,22730.0,88.343,88.91,88.343,88.7494,22730.0
2015-10-12 11:00:00,93.9,94.16,93.9,94.12,17367.0,88.7494,88.9951,88.7494,88.9573,17367.0
2015-10-12 11:30:00,94.13,94.29,93.85,93.86,21505.0,88.9668,89.118,88.7021,88.7116,21505.0
2015-10-12 12:00:00,93.87,94.12,93.8,94.1,35559.0,88.721,88.9573,88.6549,88.9384,35559.0
2015-10-12 12:30:00,94.14,94.34,94.04,94.23,22741.0,88.9762,89.1652,88.8817,89.0613,22741.0
2015-10-12 13:00:00,94.18,94.42,94.07,94.28,17320.0,89.014,89.2408,88.91,89.1085,17320.0
2015-10-12 13:30:00,94.32,94.42,94.1,94.17,17057.0,89.1463,89.2408,88.9384,89.0046,17057.0
2015-10-12 14:00:00,94.21,94.41,94.19,94.19,14618.0,89.0424,89.2314,89.0235,89.0235,14618.0
2015-10-12 14:30:00,94.23,94.5,94.21,94.4,25080.0,89.0613,89.3165,89.0424,89.2219,25080.0
2015-10-12 15:00:00,94.37,94.43,94.26,94.37,26220.0,89.1936,89.2503,89.0896,89.1936,26220.0
2015-10-12 15:30:00,94.35,94.35,93.88,94.03,58524.0,89.1747,89.1747,88.7305,88.8722,58524.0
2015-10-13 09:30:00,93.34,94.29,93.14,94.29,34333.0,88.2201,89.118,88.0311,89.118,34333.0
2015-10-13 10:00:00,94.25,94.46,94.0,94.31,11805.0,89.0802,89.2786,88.8439,89.1369,11805.0
2015-10-13 10:30:00,94.46,94.61,94.17,94.52,12765.0,89.2786,89.4204,89.0046,89.3354,12765.0
2015-10-13 11:00:00,94.49,94.52,94.0,94.0,33036.0,89.307,89.3354,88.8439,88.8439,33036.0
2015-10-13 11:30:00,94.02,94.27,93.98,94.27,13198.0,88.8628,89.0991,88.825,89.0991,13198.0
2015-10-13 12:00:00,94.28,94.35,94.08,94.31,7616.0,89.1085,89.1747,88.9195,89.1369,7616.0
2015-10-13 12:30:00,94.19,94.28,93.76,93.76,7319.0,89.0235,89.1085,88.617,88.617,7319.0
2015-10-13 13:00:00,93.76,93.82,93.46,93.53,70232.0,88.617,88.6738,88.3335,88.3997,70232.0
2015-10-13 13:30:00,93.51,93.54,93.07,93.1,24685.0,88.3808,88.4091,87.9649,87.9932,24685.0
2015-10-13 14:00:00,93.11,93.19,92.75,92.75,18747.0,88.0027,88.0783,87.6624,87.6624,18747.0
2015-10-13 14:30:00,92.7,92.81,92.69,92.73,25692.0,87.6152,87.7192,87.6057,87.6435,25692.0
2015-10-13 15:00:00,92.76,92.83,92.14,92.33,48493.0,87.6719,87.7381,87.0859,87.2655,48493.0
2015-10-13 15:30:00,92.34,92.39,92.13,92.24,49857.0,87.2749,87.3222,87.0765,87.1804,49857.0
2015-10-14 09:30:00,92.03,92.68,91.45,92.32,22044.0,86.9819,87.5963,86.4338,87.256,22044.0
2015-10-14 10:00:00,92.33,92.46,91.71,91.78,18556.0,87.2655,87.3884,86.6795,86.7457,18556.0
2015-10-14 10:30:00,91.81,91.97,91.52,91.73,33216.0,86.774,86.9252,86.4999,86.6984,33216.0
2015-10-14 11:00:00,91.69,91.76,91.41,91.5,33602.0,86.6606,86.7268,86.3959,86.481,33602.0
2015-10-14 11:30:00,91.48,91.61,91.35,91.45,31462.0,86.4621,86.585,86.3392,86.4338,31462.0
2015-10-14 12:00:00,91.44,91.55,91.32,91.45,26132.0,86.4243,86.5283,86.3109,86.4338,26132.0
2015-10-14 12:30:00,91.46,91.8,91.46,91.78,51960.0,86.4432,86.7646,86.4432,86.7457,51960.0
2015-10-14 13:00:00,91.81,91.81,91.53,91.68,16731.0,86.774,86.774,86.5094,86.6511,16731.0
2015-10-14 13:30:00,91.66,91.91,91.61,91.67,13924.0,86.6322,86.8685,86.585,86.6417,13924.0
2015-10-14 14:00:00,91.71,91.76,91.4,91.47,23326.0,86.6795,86.7268,86.3865,86.4527,23326.0
2015-10-14 14:30:00,91.43,91.44,91.02,91.09,44572.0,86.4149,86.4243,86.0273,86.0935,44572.0
2015-10-14 15:00:00,91.09,91.45,91.08,91.35,22831.0,86.0935,86.4338,86.0841,86.3392,22831.0
2015-10-14 15:30:00,91.42,91.53,91.24,91.37,70209.0,86.4054,86.5094,86.2353,86.3581,70209.0
2015-10-15 09:30:00,91.69,92.11,90.86,91.04,26443.0,86.6606,87.0576,85.8761,86.0462,26443.0
2015-10-15 10:00:00,91.07,91.18,90.71,91.02,35892.0,86.0746,86.1786,85.7343,86.0273,35892.0
2015-10-15 10:30:00,90.99,91.46,90.97,91.32,12896.0,85.999,86.4432,85.9801,86.3109,12896.0
2015-10-15 11:00:00,91.3,91.37,90.83,91.06,20297.0,86.292,86.3581,85.8478,86.0651,20297.0
2015-10-15 11:30:00,91.06,91.22,90.08,90.24,17555.0,86.0651,86.2164,85.1389,85.2901,17555.0
2015-10-15 12:00:00,90.25,90.45,90.23,90.41,19755.0,85.2996,85.4886,85.2807,85.4508,19755.0
2015-10-15 12:30:00,90.44,90.53,90.09,90.49,17283.0,85.4792,85.5642,85.1484,85.5264,17283.0
2015-10-15 13:00:00,90.49,90.57,90.39,90.43,22969.0,85.5264,85.602,85.4319,85.4697,22969.0
2015-10-15 13:30:00,90.4,90.84,90.28,90.84,30011.0,85.4414,85.8572,85.3279,85.8572,30011.0
2015-10-15 14:00:00,90.81,91.42,90.81,91.4,31444.0,85.8289,86.4054,85.8289,86.3865,31444.0
2015-10-15 14:30:00,91.36,91.74,91.32,91.5,32956.0,86.3487,86.7078,86.3109,86.481,32956.0
2015-10-15 15:00:00,91.48,91.8,91.39,91.8,32194.0,86.4621,86.7646,86.377,86.7646,32194.0
2015-10-15 15:30:00,91.78,92.07,91.78,92.04,92788.0,86.7457,87.0197,86.7457,86.9914,92788.0
2015-10-16 09:30:00,92.03,92.24,91.49,92.06,65480.0,86.9819,87.1804,86.4716,87.0103,65480.0
2015-10-16 10:00:00,92.05,92.05,91.13,91.35,54314.0,87.0008,87.0008,86.1313,86.3392,54314.0
2015-10-16 10:30:00,91.34,91.56,91.2,91.36,17647.0,86.3298,86.5377,86.1975,86.3487,17647.0
2015-10-16 11:00:00,91.33,91.54,91.19,91.39,19832.0,86.3203,86.5188,86.188,86.377,19832.0
2015-10-16 11:30:00,91.42,91.56,91.32,91.5,35366.0,86.4054,86.5377,86.3109,86.481,35366.0
2015-10-16 12:00:00,91.52,91.56,91.18,91.2,14530.0,86.4999,86.5377,86.1786,86.1975,14530.0
2015-10-16 12:30:00,91.24,91.26,90.74,90.88,10884.0,86.2353,86.2542,85.7627,85.895,10884.0
2015-10-16 13:00:00,90.86,90.94,90.73,90.74,39499.0,85.8761,85.9517,85.7532,85.7627,39499.0
2015-10-16 13:30:00,90.73,90.89,90.7,90.72,48759.0,85.7532,85.9045,85.7249,85.7438,48759.0
2015-10-16 14:00:00,90.7,90.94,90.55,90.81,22137.0,85.7249,85.9517,85.5831,85.8289,22137.0
2015-10-16 14:30:00,90.81,90.96,90.72,90.85,20203.0,85.8289,85.9706,85.7438,85.8667,20203.0
2015-10-16 15:00:00,90.85,90.92,90.57,90.75,68045.0,85.8667,85.9328,85.602,85.7722,68045.0
2015-10-16 15:30:00,90.79,90.96,90.71,90.82,102907.0,85.81,85.9706,85.7343,85.8383,102907.0
2015-10-19 09:30:00,90.31,90.77,89.69,90.15,32460.0,85.3563,85.7911,84.7703,85.2051,32460.0
2015-10-19 10:00:00,90.1,91.0,89.91,90.75,50461.0,85.1578,86.0084,84.9782,85.7722,50461.0
2015-10-19 10:30:00,90.75,90.82,90.43,90.49,56636.0,85.7722,85.8383,85.4697,85.5264,56636.0
2015-10-19 11:00:00,90.55,90.57,90.27,90.53,28195.0,85.5831,85.602,85.3185,85.5642,28195.0
2015-10-19 11:30:00,90.55,90.85,90.36,90.55,45453.0,85.5831,85.8667,85.4035,85.5831,45453.0
2015-10-19 12:00:00,90.56,90.59,89.94,90.06,27262.0,85.5926,85.6209,85.0066,85.12,27262.0
2015-10-19 12:30:00,90.06,90.48,90.06,90.09,21343.0,85.12,85.517,85.12,85.1484,21343.0
2015-10-19 13:00:00,90.06,90.3,90.01,90.08,26996.0,85.12,85.3468,85.0727,85.1389,26996.0
2015-10-19 13:30:00,90.09,90.09,89.94,89.94,45272.0,85.1484,85.1484,85.0066,85.0066,45272.0
2015-10-19 14:00:00,89.92,90.0,89.48,89.53,75886.0,84.9877,85.0633,84.5718,84.6191,75886.0
2015-10-19 14:30:00,89.53,89.68,89.43,89.48,70020.0,84.6191,84.7608,84.5246,84.5718,70020.0
2015-10-19 15:00:00,89.5,89.54,89.23,89.37,109195.0,84.5907,84.6285,84.3355,84.4678,109195.0
2015-10-19 15:30:00,89.39,89.44,89.26,89.28,202115.0,84.4868,84.534,84.3639,84.3828,202115.0
2015-10-20 09:30:00,89.17,90.54,88.33,88.77,81759.0,84.2788,85.5737,83.4849,83.9008,81759.0
2015-10-20 10:00:00,88.78,89.5,88.78,89.0,100008.0,83.9102,84.5907,83.9102,84.1181,100008.0
2015-10-20 10:30:00,89.03,89.13,88.81,89.06,104979.0,84.1465,84.241,83.9386,84.1749,104979.0
2015-10-20 11:00:00,89.06,89.23,88.73,88.88,58092.0,84.1749,84.3355,83.863,84.0047,58092.0
2015-10-20 11:30:00,88.9,89.08,88.67,88.98,112071.0,84.0236,84.1938,83.8062,84.0992,112071.0
2015-10-20 12:00:00,88.99,89.17,88.91,89.11,58506.0,84.1087,84.2788,84.0331,84.2221,58506.0
2015-10-20 12:30:00,89.13,89.41,88.9,89.38,24520.0,84.241,84.5057,84.0236,84.4773,24520.0
2015-10-20 13:00:00,89.32,89.42,89.1,89.16,51684.0,84.4206,84.5151,84.2127,84.2694,51684.0
2015-10-20 13:30:00,89.12,89.62,89.07,89.5,65007.0,84.2316,84.7041,84.1843,84.5907,65007.0
2015-10-20 14:00:00,89.46,89.51,89.15,89.15,72887.0,84.5529,84.6002,84.2599,84.2599,72887.0
2015-10-20 14:30:00,89.15,89.37,89.06,89.25,93352.0,84.2599,84.4678,84.1749,84.3544,93352.0
2015-10-20 15:00:00,89.25,89.29,89.14,89.26,101973.0,84.3544,84.3922,84.2505,84.3639,101973.0
2015-10-20 15:30:00,89.25,89.38,89.14,89.2,173539.0,84.3544,84.4773,84.2505,84.3072,173539.0
2015-10-21 09:30:00,89.68,89.68,88.58,88.72,42282.0,84.7608,84.7608,83.7212,83.8535,42282.0
2015-10-21 10:00:00,88.59,88.91,88.36,88.36,25149.0,83.7306,84.0331,83.5132,83.5132,25149.0
2015-10-21 10:30:00,88.35,89.08,88.3,88.89,32869.0,83.5038,84.1938,83.4565,84.0142,32869.0
2015-10-21 11:00:00,89.01,89.01,88.56,88.73,37215.0,84.1276,84.1276,83.7023,83.863,37215.0
2015-10-21 11:30:00,88.77,88.83,88.41,88.45,70844.0,83.9008,83.9575,83.5605,83.5983,70844.0
2015-10-21 12:00:00,88.52,88.55,88.28,88.5,79982.0,83.6645,83.6928,83.4376,83.6456,79982.0
2015-10-21 12:30:00,88.54,88.84,88.42,88.62,107552.0,83.6834,83.9669,83.57,83.759,107552.0
2015-10-21 13:00:00,88.64,88.71,88.21,88.28,55088.0,83.7779,83.8441,83.3715,83.4376,55088.0
2015-10-21 13:30:00,88.25,88.77,88.16,88.64,54182.0,83.4093,83.9008,83.3242,83.7779,54182.0
2015-10-21 14:00:00,88.63,88.73,88.46,88.64,57346.0,83.7684,83.863,83.6078,83.7779,57346.0
2015-10-21 14:30:00,88.61,88.76,88.38,88.41,69181.0,83.7495,83.8913,83.5322,83.5605,69181.0
2015-10-21 15:00:00,88.42,88.77,88.3,88.61,118979.0,83.57,83.9008,83.4565,83.7495,118979.0
2015-10-21 15:30:00,88.58,88.59,87.98,88.56,312768.0,83.7212,83.7306,83.1541,83.7023,312768.0
2015-10-22 09:30:00,80.02,87.61,79.19,82.5,975073.0,75.6307,82.8044,74.8462,77.9747,975073.0
2015-10-22 10:00:00,82.48,83.08,81.0,81.21,552005.0,77.9558,78.5229,76.557,76.7554,552005.0
2015-10-22 10:30:00,81.27,81.36,79.75,80.57,585375.0,76.8122,76.8972,75.3755,76.1505,585375.0
2015-10-22 11:00:00,80.59,82.91,80.55,82.82,368396.0,76.1695,78.3622,76.1316,78.2771,368396.0
2015-10-22 11:30:00,82.82,85.12,82.38,85.01,272622.0,78.2771,80.451,77.8613,80.347,272622.0
2015-10-22 12:00:00,85.07,85.29,84.43,84.5,215662.0,80.4037,80.6116,79.7988,79.865,215662.0
2015-10-22 12:30:00,84.51,84.51,83.76,83.88,127694.0,79.8744,79.8744,79.1656,79.279,127694.0
2015-10-22 13:00:00,83.9,84.25,83.73,83.96,85829.0,79.2979,79.6287,79.1372,79.3546,85829.0
2015-10-22 13:30:00,83.96,84.1,83.29,83.42,186528.0,79.3546,79.4869,78.7214,78.8442,186528.0
2015-10-22 14:00:00,83.45,83.95,82.98,83.68,341613.0,78.8726,79.3451,78.4284,79.09,341613.0
2015-10-22 14:30:00,83.68,83.76,83.01,83.39,383520.0,79.09,79.1656,78.4567,78.8159,383520.0
2015-10-22 15:00:00,83.37,83.82,83.2,83.33,231881.0,78.797,79.2223,78.6363,78.7592,231881.0
2015-10-22 15:30:00,83.37,83.8,83.37,83.74,332854.0,78.797,79.2034,78.797,79.1467,332854.0
2015-10-23 09:30:00,84.25,84.82,83.92,84.6,67478.0,79.6287,80.1674,79.3168,79.9595,67478.0
2015-10-23 10:00:00,84.61,85.03,84.09,84.14,116042.0,79.9689,80.3659,79.4775,79.5247,116042.0
2015-10-23 10:30:00,84.16,84.19,83.34,83.85,266578.0,79.5436,79.572,78.7686,79.2506,266578.0
2015-10-23 11:00:00,83.83,83.83,83.0,83.19,165757.0,79.2317,79.2317,78.4473,78.6268,165757.0
2015-10-23 11:30:00,83.17,83.35,82.86,83.08,97335.0,78.6079,78.7781,78.3149,78.5229,97335.0
2015-10-23 12:00:00,83.06,83.42,82.81,83.29,69245.0,78.504,78.8442,78.2677,78.7214,69245.0
2015-10-23 12:30:00,83.29,83.3,82.71,83.07,69210.0,78.7214,78.7308,78.1732,78.5134,69210.0
2015-10-23 13:00:00,83.04,83.48,82.98,83.46,163334.0,78.4851,78.9009,78.4284,78.882,163334.0
2015-10-23 13:30:00,83.46,83.53,83.32,83.38,66107.0,78.882,78.9482,78.7497,78.8064,66107.0
2015-10-23 14:00:00,83.39,83.5,83.29,83.38,69335.0,78.8159,78.9198,78.7214,78.8064,69335.0
2015-10-23 14:30:00,83.37,83.48,83.16,83.3,114314.0,78.797,78.9009,78.5985,78.7308,114314.0
2015-10-23 15:00:00,83.31,83.4,83.08,83.2,149182.0,78.7403,78.8253,78.5229,78.6363,149182.0
2015-10-23 15:30:00,83.19,83.32,82.97,83.18,311546.0,78.6268,78.7497,78.4189,78.6174,311546.0
2015-10-26 09:30:00,82.89,83.44,82.73,83.15,63188.0,78.3433,78.8631,78.1921,78.589,63188.0
2015-10-26 10:00:00,83.08,83.61,83.07,83.59,45150.0,78.5229,79.0238,78.5134,79.0049,45150.0
2015-10-26 10:30:00,83.59,83.77,83.41,83.5,125006.0,79.0049,79.175,78.8348,78.9198,125006.0
2015-10-26 11:00:00,83.5,83.55,83.45,83.52,92167.0,78.9198,78.9671,78.8726,78.9387,92167.0
2015-10-26 11:30:00,83.52,83.77,83.52,83.62,69607.0,78.9387,79.175,78.9387,79.0332,69607.0
2015-10-26 12:00:00,83.62,83.76,83.58,83.7,77896.0,79.0332,79.1656,78.9954,79.1089,77896.0
2015-10-26 12:30:00,83.72,83.85,83.61,83.66,43713.0,79.1278,79.2506,79.0238,79.0711,43713.0
2015-10-26 13:00:00,83.69,83.75,83.59,83.68,71039.0,79.0994,79.1561,79.0049,79.09,71039.0
2015-10-26 13:30:00,83.72,83.75,83.65,83.68,44812.0,79.1278,79.1561,79.0616,79.09,44812.0
2015-10-26 14:00:00,83.67,83.76,83.64,83.73,61601.0,79.0805,79.1656,79.0522,79.1372,61601.0
2015-10-26 14:30:00,83.73,83.86,83.57,83.81,77862.0,79.1372,79.2601,78.986,79.2128,77862.0
2015-10-26 15:00:00,83.8,83.83,83.69,83.74,83545.0,79.2034,79.2317,79.0994,79.1467,83545.0
2015-10-26 15:30:00,83.75,83.81,83.5,83.55,171532.0,79.1561,79.2128,78.9198,78.9671,171532.0
2015-10-27 09:30:00,82.68,82.95,82.0,82.84,77454.0,78.1448,78.4,77.5021,78.296,77454.0
2015-10-27 10:00:00,82.78,82.8,81.35,81.45,196769.0,78.2393,78.2582,76.8878,76.9823,196769.0
2015-10-27 10:30:00,81.44,81.44,80.92,81.2,129375.0,76.9728,76.9728,76.4814,76.746,129375.0
2015-10-27 11:00:00,81.19,81.5,81.14,81.35,131623.0,76.7365,77.0295,76.6893,76.8878,131623.0
2015-10-27 11:30:00,81.36,81.53,81.32,81.37,115185.0,76.8972,77.0579,76.8594,76.9067,115185.0
2015-10-27 12:00:00,81.38,81.43,80.97,81.02,153430.0,76.9161,76.9634,76.5286,76.5759,153430.0
2015-10-27 12:30:00,81.02,81.54,80.74,80.74,121197.0,76.5759,77.0673,76.3112,76.3112,121197.0
2015-10-27 13:00:00,80.71,80.92,80.58,80.73,160060.0,76.2829,76.4814,76.16,76.3018,160060.0
2015-10-27 13:30:00,80.71,80.94,80.68,80.91,40650.0,76.2829,76.5003,76.2545,76.4719,40650.0
2015-10-27 14:00:00,80.9,81.13,80.89,81.01,53800.0,76.4624,76.6798,76.453,76.5664,53800.0
2015-10-27 14:30:00,80.99,81.19,80.86,81.04,69549.0,76.5475,76.7365,76.4246,76.5948,69549.0
2015-10-27 15:00:00,81.0,81.36,80.95,81.3,122622.0,76.557,76.8972,76.5097,76.8405,122622.0
2015-10-27 15:30:00,81.31,81.5,81.24,81.4,161356.0,76.85,77.0295,76.7838,76.935,161356.0
2015-10-28 09:30:00,81.75,82.19,81.5,81.81,56846.0,77.2658,77.6817,77.0295,77.3225,56846.0
2015-10-28 10:00:00,81.8,82.3,81.57,81.62,90703.0,77.3131,77.7857,77.0957,77.143,90703.0
2015-10-28 10:30:00,81.64,82.57,81.6,82.4,82467.0,77.1619,78.0408,77.1241,77.8802,82467.0
2015-10-28 11:00:00,82.38,82.49,82.0,82.14,43078.0,77.8613,77.9652,77.5021,77.6344,43078.0
2015-10-28 11:30:00,82.15,82.43,82.04,82.24,40753.0,77.6439,77.9085,77.5399,77.7289,40753.0
2015-10-28 12:00:00,82.22,82.31,81.81,81.83,57414.0,77.71,77.7951,77.3225,77.3414,57414.0
2015-10-28 12:30:00,81.85,81.95,81.66,81.73,70564.0,77.3603,77.4549,77.1808,77.2469,70564.0
2015-10-28 13:00:00,81.75,81.86,81.47,81.62,40095.0,77.2658,77.3698,77.0012,77.143,40095.0
2015-10-28 13:30:00,81.62,82.14,81.59,82.14,33782.0,77.143,77.6344,77.1146,77.6344,33782.0
2015-10-28 14:00:00,82.05,82.05,80.94,81.23,60783.0,77.5494,77.5494,76.5003,76.7743,60783.0
2015-10-28 14:30:00,81.22,81.47,80.99,81.27,47178.0,76.7649,77.0012,76.5475,76.8122,47178.0
2015-10-28 15:00:00,81.33,81.65,81.23,81.6,63314.0,76.8689,77.1713,76.7743,77.1241,63314.0
2015-10-28 15:30:00,81.62,81.89,81.57,81.89,148043.0,77.143,77.3981,77.0957,77.3981,148043.0
2015-10-29 09:30:00,81.38,82.38,81.31,81.87,29026.0,76.9161,77.8613,76.85,77.3792,29026.0
2015-10-29 10:00:00,81.92,82.48,81.64,81.67,47860.0,77.4265,77.9558,77.1619,77.1902,47860.0
2015-10-29 10:30:00,81.69,82.05,81.66,81.78,44191.0,77.2091,77.5494,77.1808,77.2942,44191.0
2015-10-29 11:00:00,81.65,82.06,81.53,81.73,65852.0,77.1713,77.5588,77.0579,77.2469,65852.0
2015-10-29 11:30:00,81.73,82.02,81.7,81.99,71450.0,77.2469,77.521,77.2186,77.4927,71450.0
2015-10-29 12:00:00,81.98,82.03,81.79,81.93,21906.0,77.4832,77.5305,77.3036,77.4359,21906.0
2015-10-29 12:30:00,81.94,81.96,81.62,81.62,12434.0,77.4454,77.4643,77.143,77.143,12434.0
2015-10-29 13:00:00,81.6,81.66,81.43,81.52,14791.0,77.1241,77.1808,76.9634,77.0484,14791.0
2015-10-29 13:30:00,81.55,81.58,81.29,81.53,42667.0,77.0768,77.1051,76.8311,77.0579,42667.0
2015-10-29 14:00:00,81.53,81.62,81.49,81.5,14843.0,77.0579,77.143,77.0201,77.0295,14843.0
2015-10-29 14:30:00,81.53,81.62,81.37,81.58,31447.0,77.0579,77.143,76.9067,77.1051,31447.0
2015-10-29 15:00:00,81.58,81.8,81.49,81.66,48973.0,77.1051,77.3131,77.0201,77.1808,48973.0
2015-10-29 15:30:00,81.66,81.85,81.5,81.68,110648.0,77.1808,77.3603,77.0295,77.1997,110648.0
2015-10-30 09:30:00,81.88,82.35,81.53,81.64,36933.0,77.3887,77.8329,77.0579,77.1619,36933.0
2015-10-30 10:00:00,81.64,81.98,81.6,81.69,48636.0,77.1619,77.4832,77.1241,77.2091,48636.0
2015-10-30 10:30:00,81.67,81.99,81.65,81.88,45777.0,77.1902,77.4927,77.1713,77.3887,45777.0
2015-10-30 11:00:00,81.88,81.91,81.7,81.79,37919.0,77.3887,77.417,77.2186,77.3036,37919.0
2015-10-30 11:30:00,81.81,82.64,81.79,82.58,67404.0,77.3225,78.107,77.3036,78.0503,67404.0
2015-10-30 12:00:00,82.55,82.67,82.32,82.62,67944.0,78.0219,78.1354,77.8046,78.0881,67944.0
2015-10-30 12:30:00,82.64,83.5,82.63,83.5,56332.0,78.107,78.9198,78.0976,78.9198,56332.0
2015-10-30 13:00:00,83.5,83.63,83.14,83.6,80095.0,78.9198,79.0427,78.5796,79.0143,80095.0
2015-10-30 13:30:00,83.61,83.61,83.33,83.34,86764.0,79.0238,79.0238,78.7592,78.7686,86764.0
2015-10-30 14:00:00,83.34,83.54,83.13,83.24,67246.0,78.7686,78.9576,78.5701,78.6741,67246.0
2015-10-30 14:30:00,83.2,83.5,83.0,83.13,73175.0,78.6363,78.9198,78.4473,78.5701,73175.0
2015-10-30 15:00:00,83.12,83.34,82.95,82.99,68378.0,78.5607,78.7686,78.4,78.4378,68378.0
2015-10-30 15:30:00,82.99,83.1,82.82,82.87,139915.0,78.4378,78.5418,78.2771,78.3244,139915.0
2015-11-02 09:30:00,82.87,83.63,82.86,83.47,42096.0,78.3244,79.0427,78.3149,78.8915,42096.0
2015-11-02 10:00:00,83.47,83.57,82.72,83.5,59420.0,78.8915,78.986,78.1826,78.9198,59420.0
2015-11-02 10:30:00,83.51,83.52,82.77,83.21,40825.0,78.9293,78.9387,78.2299,78.6457,40825.0
2015-11-02 11:00:00,83.18,83.23,82.86,83.04,52470.0,78.6174,78.6646,78.3149,78.4851,52470.0
2015-11-02 11:30:00,83.04,83.34,82.93,83.34,35495.0,78.4851,78.7686,78.3811,78.7686,35495.0
2015-11-02 12:00:00,83.37,83.47,83.16,83.3,28537.0,78.797,78.8915,78.5985,78.7308,28537.0
2015-11-02 12:30:00,83.31,83.39,83.0,83.0,17845.0,78.7403,78.8159,78.4473,78.4473,17845.0
2015-11-02 13:00:00,82.96,83.06,82.92,82.98,25759.0,78.4095,78.504,78.3716,78.4284,25759.0
2015-11-02 13:30:00,82.99,83.05,82.87,82.92,35902.0,78.4378,78.4945,78.3244,78.3716,35902.0
2015-11-02 14:00:00,82.95,82.96,82.67,82.67,69154.0,78.4,78.4095,78.1354,78.1354,69154.0
2015-11-02 14:30:00,82.67,82.73,82.32,82.65,84673.0,78.1354,78.1921,77.8046,78.1165,84673.0
2015-11-02 15:00:00,82.67,82.75,82.35,82.68,96969.0,78.1354,78.211,77.8329,78.1448,96969.0
2015-11-02 15:30:00,82.69,82.75,82.16,82.25,217709.0,78.1543,78.211,77.6533,77.7384,217709.0
2015-11-03 09:30:00,82.04,82.32,81.57,81.68,65833.0,77.5399,77.8046,77.0957,77.1997,65833.0
2015-11-03 10:00:00,81.82,81.92,80.45,80.56,103709.0,77.332,77.4265,76.0371,76.1411,103709.0
2015-11-03 10:30:00,80.56,80.7,80.23,80.5,111520.0,76.1411,76.2734,75.8292,76.0844,111520.0
2015-11-03 11:00:00,80.51,81.02,80.21,80.35,104731.0,76.0938,76.5759,75.8103,75.9426,104731.0
2015-11-03 11:30:00,80.37,80.94,80.28,80.83,99604.0,75.9615,76.5003,75.8765,76.3963,99604.0
2015-11-03 12:00:00,80.82,81.1,80.57,81.0,106646.0,76.3868,76.6515,76.1505,76.557,106646.0
2015-11-03 12:30:00,80.98,81.37,80.9,81.23,142825.0,76.5381,76.9067,76.4624,76.7743,142825.0
2015-11-03 13:00:00,81.24,81.34,80.89,81.2,144186.0,76.7838,76.8783,76.453,76.746,144186.0
2015-11-03 13:30:00,81.23,81.35,80.96,81.09,137836.0,76.7743,76.8878,76.5192,76.642,137836.0
2015-11-03 14:00:00,81.07,81.54,81.02,81.52,91500.0,76.6231,77.0673,76.5759,77.0484,91500.0
2015-11-03 14:30:00,81.54,81.66,81.34,81.45,81260.0,77.0673,77.1808,76.8783,76.9823,81260.0
2015-11-03 15:00:00,81.44,81.45,81.06,81.07,169752.0,76.9728,76.9823,76.6137,76.6231,169752.0
2015-11-03 15:30:00,81.07,81.23,80.78,80.88,275035.0,76.6231,76.7743,76.349,76.4435,275035.0
2015-11-04 09:30:00,81.15,81.45,80.66,80.67,84987.0,76.6987,76.9823,76.2356,76.2451,84987.0
2015-11-04 10:00:00,80.72,81.48,80.67,81.43,77632.0,76.2923,77.0106,76.2451,76.9634,77632.0
2015-11-04 10:30:00,81.43,81.47,80.81,80.96,60206.0,76.9634,77.0012,76.3774,76.5192,60206.0
2015-11-04 11:00:00,80.98,81.02,80.53,80.57,42568.0,76.5381,76.5759,76.1127,76.1505,42568.0
2015-11-04 11:30:00,80.61,80.77,80.56,80.6,25199.0,76.1884,76.3396,76.1411,76.1789,25199.0
2015-11-04 12:00:00,80.56,80.87,80.56,80.72,33451.0,76.1411,76.4341,76.1411,76.2923,33451.0
2015-11-04 12:30:00,80.74,80.79,80.44,80.5,43106.0,76.3112,76.3585,76.0277,76.0844,43106.0
2015-11-04 13:00:00,80.5,80.5,80.25,80.5,37640.0,76.0844,76.0844,75.8481,76.0844,37640.0
2015-11-04 13:30:00,80.5,80.64,80.39,80.46,56535.0,76.0844,76.2167,75.9804,76.0466,56535.0
2015-11-04 14:00:00,80.48,80.5,80.34,80.38,54546.0,76.0655,76.0844,75.9332,75.971,54546.0
2015-11-04 14:30:00,80.35,80.49,80.05,80.14,84160.0,75.9426,76.0749,75.6591,75.7441,84160.0
2015-11-04 15:00:00,80.15,80.25,79.78,80.07,109487.0,75.7536,75.8481,75.4039,75.678,109487.0
2015-11-04 15:30:00,80.02,80.11,79.83,79.92,331545.0,75.6307,75.7158,75.4511,75.5362,331545.0
2015-11-05 09:30:00,79.75,80.99,79.46,79.61,69897.0,75.3755,76.5475,75.1014,75.2432,69897.0
2015-11-05 10:00:00,79.7,79.86,77.99,78.03,208227.0,75.3283,75.4795,73.7121,73.7499,208227.0
2015-11-05 10:30:00,78.03,78.11,77.49,77.8,302340.0,73.7499,73.8255,73.2395,73.5325,302340.0
2015-11-05 11:00:00,77.82,77.96,75.86,76.71,571140.0,73.5514,73.6837,71.6989,72.5023,571140.0
2015-11-05 11:30:00,76.75,77.07,76.11,76.74,300020.0,72.5401,72.8425,71.9352,72.5306,300020.0
2015-11-05 12:00:00,76.74,76.88,76.01,76.39,248339.0,72.5306,72.663,71.8407,72.1998,248339.0
2015-11-05 12:30:00,76.4,76.45,75.9,76.0,180120.0,72.2093,72.2565,71.7367,71.8312,180120.0
2015-11-05 13:00:00,76.03,76.86,75.97,76.48,253164.0,71.8596,72.6441,71.8029,72.2849,253164.0
2015-11-05 13:30:00,76.53,77.03,76.5,76.56,130768.0,72.3322,72.8047,72.3038,72.3605,130768.0
2015-11-05 14:00:00,76.61,76.91,76.46,76.79,163525.0,72.4078,72.6913,72.266,72.5779,163525.0
2015-11-05 14:30:00,76.79,77.59,76.76,77.51,213330.0,72.5779,73.334,72.5495,73.2584,213330.0
2015-11-05 15:00:00,77.5,78.06,77.25,77.98,269228.0,73.2489,73.7782,73.0127,73.7026,269228.0
2015-11-05 15:30:00,77.96,77.96,77.19,77.43,357329.0,73.6837,73.6837,72.9559,73.1828,357329.0
2015-11-06 09:30:00,76.78,77.43,75.66,76.0,135749.0,72.5684,73.1828,71.5099,71.8312,135749.0
2015-11-06 10:00:00,76.06,76.76,76.0,76.76,143609.0,71.8879,72.5495,71.8312,72.5495,143609.0
2015-11-06 10:30:00,76.75,76.75,76.34,76.69,128393.0,72.5401,72.5401,72.1526,72.4834,128393.0
2015-11-06 11:00:00,76.68,77.51,76.67,77.38,62067.0,72.4739,73.2584,72.4645,73.1355,62067.0
2015-11-06 11:30:00,77.36,77.54,77.2,77.29,38182.0,73.1166,73.2868,72.9654,73.0505,38182.0
2015-11-06 12:00:00,77.3,77.42,77.25,77.37,30325.0,73.0599,73.1733,73.0127,73.1261,30325.0
2015-11-06 12:30:00,77.38,77.38,76.96,77.07,65251.0,73.1355,73.1355,72.7386,72.8425,65251.0
2015-11-06 13:00:00,77.1,77.51,77.08,77.48,71663.0,72.8709,73.2584,72.852,73.23,71663.0
2015-11-06 13:30:00,77.48,77.62,77.39,77.54,39690.0,73.23,73.3624,73.145,73.2868,39690.0
2015-11-06 14:00:00,77.52,77.65,77.2,77.45,62916.0,73.2678,73.3907,72.9654,73.2017,62916.0
2015-11-06 14:30:00,77.44,77.5,77.32,77.46,68418.0,73.1922,73.2489,73.0788,73.2111,68418.0
2015-11-06 15:00:00,77.45,77.56,77.3,77.46,96554.0,73.2017,73.3057,73.0599,73.2111,96554.0
2015-11-06 15:30:00,77.45,77.61,77.41,77.6,144379.0,73.2017,73.3529,73.1639,73.3435,144379.0
2015-11-09 09:30:00,77.26,78.55,76.27,76.27,69057.0,73.0221,74.2414,72.0864,72.0864,69057.0
2015-11-09 10:00:00,76.25,76.41,75.71,75.74,101458.0,72.0675,72.2187,71.5571,71.5855,101458.0
2015-11-09 10:30:00,75.72,75.72,75.14,75.36,134821.0,71.5666,71.5666,71.0184,71.2263,134821.0
2015-11-09 11:00:00,75.39,75.55,74.62,74.64,83714.0,71.2547,71.4059,70.5269,70.5458,83714.0
2015-11-09 11:30:00,74.68,75.51,74.65,75.21,75959.0,70.5836,71.3681,70.5553,71.0846,75959.0
2015-11-09 12:00:00,75.21,75.21,74.77,74.83,41017.0,71.0846,71.0846,70.6687,70.7254,41017.0
2015-11-09 12:30:00,74.86,75.25,74.78,74.94,36045.0,70.7538,71.1224,70.6781,70.8294,36045.0
2015-11-09 13:00:00,74.87,75.24,74.75,75.2,36400.0,70.7632,71.1129,70.6498,71.0751,36400.0
2015-11-09 13:30:00,75.2,75.93,75.05,75.82,91425.0,71.0751,71.7651,70.9333,71.6611,91425.0
2015-11-09 14:00:00,75.8,75.92,75.51,75.52,72406.0,71.6422,71.7556,71.3681,71.3776,72406.0
2015-11-09 14:30:00,75.51,75.67,75.35,75.6,75415.0,71.3681,71.5193,71.2169,71.4532,75415.0
2015-11-09 15:00:00,75.61,75.75,75.3,75.74,128347.0,71.4626,71.5949,71.1696,71.5855,128347.0
2015-11-09 15:30:00,75.74,76.05,75.72,75.93,254621.0,71.5855,71.8785,71.5666,71.7651,254621.0
2015-11-10 09:30:00,76.5,77.79,76.18,77.06,145930.0,72.3038,73.523,72.0014,72.8331,145930.0
2015-11-10 10:00:00,77.04,77.12,76.65,76.77,149478.0,72.8142,72.8898,72.4456,72.559,149478.0
2015-11-10 10:30:00,76.77,77.06,76.45,76.97,79622.0,72.559,72.8331,72.2565,72.748,79622.0
2015-11-10 11:00:00,76.98,77.16,76.76,76.8,97190.0,72.7575,72.9276,72.5495,72.5873,97190.0
2015-11-10 11:30:00,76.8,77.17,76.74,76.98,63854.0,72.5873,72.937,72.5306,72.7575,63854.0
2015-11-10 12:00:00,76.92,77.15,76.91,76.97,59366.0,72.7008,72.9181,72.6913,72.748,59366.0
2015-11-10 12:30:00,76.95,77.22,76.87,77.1,64808.0,72.7291,72.9843,72.6535,72.8709,64808.0
2015-11-10 13:00:00,77.07,77.12,76.97,77.11,76132.0,72.8425,72.8898,72.748,72.8803,76132.0
2015-11-10 13:30:00,77.12,77.3,76.96,77.04,134268.0,72.8898,73.0599,72.7386,72.8142,134268.0
2015-11-10 14:00:00,77.06,77.08,76.71,76.88,89908.0,72.8331,72.852,72.5023,72.663,89908.0
2015-11-10 14:30:00,76.87,77.2,76.87,77.1,86815.0,72.6535,72.9654,72.6535,72.8709,86815.0
2015-11-10 15:00:00,77.1,77.54,77.01,77.3,146318.0,72.8709,73.2868,72.7858,73.0599,146318.0
2015-11-10 15:30:00,77.3,77.43,77.11,77.28,210743.0,73.0599,73.1828,72.8803,73.041,210743.0
2015-11-11 09:30:00,77.69,77.81,76.89,77.61,72894.0,73.4285,73.5419,72.6724,73.3529,72894.0
2015-11-11 10:00:00,77.59,77.86,77.51,77.51,110638.0,73.334,73.5892,73.2584,73.2584,110638.0
2015-11-11 10:30:00,77.44,77.54,76.96,76.98,87315.0,73.1922,73.2868,72.7386,72.7575,87315.0
2015-11-11 11:00:00,76.96,77.38,76.96,77.3,34690.0,72.7386,73.1355,72.7386,73.0599,34690.0
2015-11-11 11:30:00,77.31,77.54,77.25,77.53,64825.0,73.0694,73.2868,73.0127,73.2773,64825.0
2015-11-11 12:00:00,77.53,77.58,77.24,77.42,45961.0,73.2773,73.3246,73.0032,73.1733,45961.0
2015-11-11 12:30:00,77.42,77.85,77.41,77.84,413892.0,73.1733,73.5797,73.1639,73.5703,413892.0
2015-11-11 13:00:00,77.82,77.86,76.95,77.03,68690.0,73.5514,73.5892,72.7291,72.8047,68690.0
2015-11-11 13:30:00,77.0,77.28,76.97,77.16,17800.0,72.7764,73.041,72.748,72.9276,17800.0
2015-11-11 14:00:00,77.16,77.44,77.03,77.43,23642.0,72.9276,73.1922,72.8047,73.1828,23642.0
2015-11-11 14:30:00,77.37,77.61,77.36,77.42,57712.0,73.1261,73.3529,73.1166,73.1733,57712.0
2015-11-11 15:00:00,77.42,77.65,77.39,77.65,71947.0,73.1733,73.3907,73.145,73.3907,71947.0
2015-11-11 15:30:00,77.64,77.64,76.92,77.11,232827.0,73.3813,73.3813,72.7008,72.8803,232827.0
2015-11-12 09:30:00,76.69,77.19,75.92,76.94,85468.0,72.5592,73.0322,71.8306,72.7957,85468.0
2015-11-12 10:00:00,76.91,77.28,76.77,76.8,77537.0,72.7673,73.1174,72.6348,72.6632,77537.0
2015-11-12 10:30:00,76.8,77.21,76.6,77.2,56368.0,72.6632,73.0511,72.474,73.0417,56368.0
2015-11-12 11:00:00,77.21,77.24,76.65,76.67,87686.0,73.0511,73.0795,72.5213,72.5402,87686.0
2015-11-12 11:30:00,76.69,76.87,76.61,76.78,103296.0,72.5592,72.7295,72.4835,72.6443,103296.0
2015-11-12 12:00:00,76.79,76.87,76.48,76.65,116347.0,72.6538,72.7295,72.3605,72.5213,116347.0
2015-11-12 12:30:00,76.63,77.09,76.63,76.97,28737.0,72.5024,72.9376,72.5024,72.8241,28737.0
2015-11-12 13:00:00,76.97,77.05,76.89,76.98,36412.0,72.8241,72.8998,72.7484,72.8335,36412.0
2015-11-12 13:30:00,76.98,77.18,76.95,76.98,29715.0,72.8335,73.0228,72.8052,72.8335,29715.0
2015-11-12 14:00:00,76.99,77.02,76.77,76.89,71068.0,72.843,72.8714,72.6348,72.7484,71068.0
2015-11-12 14:30:00,76.9,76.92,76.6,76.69,83473.0,72.7578,72.7768,72.474,72.5592,83473.0
2015-11-12 15:00:00,76.67,76.9,76.65,76.78,65647.0,72.5402,72.7578,72.5213,72.6443,65647.0
2015-11-12 15:30:00,76.79,76.81,76.44,76.51,284102.0,72.6538,72.6727,72.3226,72.3889,284102.0
2015-11-13 09:30:00,76.13,77.09,76.13,76.69,40568.0,72.0293,72.9376,72.0293,72.5592,40568.0
2015-11-13 10:00:00,76.6,76.77,76.46,76.64,58933.0,72.474,72.6348,72.3415,72.5118,58933.0
2015-11-13 10:30:00,76.59,77.33,76.55,77.33,51584.0,72.4645,73.1647,72.4267,73.1647,51584.0
2015-11-13 11:00:00,77.29,77.79,76.93,77.5,80453.0,73.1268,73.5999,72.7862,73.3255,80453.0
2015-11-13 11:30:00,77.47,77.73,77.4,77.71,67059.0,73.2971,73.5431,73.2309,73.5242,67059.0
2015-11-13 12:00:00,77.71,78.07,77.47,77.47,102143.0,73.5242,73.8648,73.2971,73.2971,102143.0
2015-11-13 12:30:00,77.46,77.54,77.25,77.43,32426.0,73.2877,73.3634,73.089,73.2593,32426.0
2015-11-13 13:00:00,77.44,77.44,77.2,77.23,44973.0,73.2688,73.2688,73.0417,73.0701,44973.0
2015-11-13 13:30:00,77.26,77.33,77.03,77.13,64559.0,73.0985,73.1647,72.8808,72.9755,64559.0
2015-11-13 14:00:00,77.12,77.12,76.86,76.88,68222.0,72.966,72.966,72.72,72.7389,68222.0
2015-11-13 14:30:00,76.87,76.94,76.75,76.75,75775.0,72.7295,72.7957,72.6159,72.6159,75775.0
2015-11-13 15:00:00,76.75,76.93,76.66,76.73,73709.0,72.6159,72.7862,72.5308,72.597,73709.0
2015-11-13 15:30:00,76.72,76.91,76.63,76.75,273589.0,72.5875,72.7673,72.5024,72.6159,273589.0
2015-11-16 09:30:00,77.24,78.65,76.78,77.98,101000.0,73.0795,74.4136,72.6443,73.7797,101000.0
2015-11-16 10:00:00,77.82,77.96,77.5,77.68,195445.0,73.6283,73.7607,73.3255,73.4958,195445.0
2015-11-16 10:30:00,77.64,77.77,77.31,77.42,119838.0,73.458,73.581,73.1458,73.2498,119838.0
2015-11-16 11:00:00,77.42,77.7,77.25,77.48,66341.0,73.2498,73.5148,73.089,73.3066,66341.0
2015-11-16 11:30:00,77.52,77.77,77.51,77.63,56785.0,73.3444,73.581,73.335,73.4485,56785.0
2015-11-16 12:00:00,77.65,77.7,77.53,77.65,61662.0,73.4674,73.5148,73.3539,73.4674,61662.0
2015-11-16 12:30:00,77.68,77.76,77.58,77.61,83253.0,73.4958,73.5715,73.4012,73.4296,83253.0
2015-11-16 13:00:00,77.61,77.68,77.57,77.64,48133.0,73.4296,73.4958,73.3918,73.458,48133.0
2015-11-16 13:30:00,77.65,77.71,77.62,77.69,95499.0,73.4674,73.5242,73.4391,73.5053,95499.0
2015-11-16 14:00:00,77.71,77.73,77.66,77.67,73093.0,73.5242,73.5431,73.4769,73.4864,73093.0
2015-11-16 14:30:00,77.67,77.73,77.65,77.7,59930.0,73.4864,73.5431,73.4674,73.5148,59930.0
2015-11-16 15:00:00,77.7,77.91,77.7,77.82,100289.0,73.5148,73.7134,73.5148,73.6283,100289.0
2015-11-16 15:30:00,77.83,77.96,77.72,77.84,199466.0,73.6378,73.7607,73.5337,73.6472,199466.0
2015-11-17 09:30:00,77.9,78.12,75.89,76.73,103619.0,73.704,73.9121,71.8022,72.597,103619.0
2015-11-17 10:00:00,76.66,77.0,76.34,76.85,82361.0,72.5308,72.8525,72.228,72.7105,82361.0
2015-11-17 10:30:00,76.81,77.24,76.74,76.84,56218.0,72.6727,73.0795,72.6065,72.7011,56218.0
2015-11-17 11:00:00,76.83,77.14,76.63,76.97,58279.0,72.6916,72.9849,72.5024,72.8241,58279.0
2015-11-17 11:30:00,76.98,77.13,76.58,76.66,84145.0,72.8335,72.9755,72.4551,72.5308,84145.0
2015-11-17 12:00:00,76.64,76.79,76.28,76.35,152904.0,72.5118,72.6538,72.1712,72.2375,152904.0
2015-11-17 12:30:00,76.36,76.36,75.93,76.11,96457.0,72.2469,72.2469,71.8401,72.0104,96457.0
2015-11-17 13:00:00,76.17,76.19,75.84,75.87,65713.0,72.0672,72.0861,71.7549,71.7833,65713.0
2015-11-17 13:30:00,75.85,76.55,75.82,76.5,70605.0,71.7644,72.4267,71.736,72.3794,70605.0
2015-11-17 14:00:00,76.54,76.9,76.28,76.28,92510.0,72.4172,72.7578,72.1712,72.1712,92510.0
2015-11-17 14:30:00,76.27,76.59,76.2,76.54,102352.0,72.1618,72.4645,72.0955,72.4172,102352.0
2015-11-17 15:00:00,76.56,76.56,76.05,76.12,151665.0,72.4362,72.4362,71.9536,72.0199,151665.0
2015-11-17 15:30:00,76.13,76.13,75.61,75.69,206494.0,72.0293,72.0293,71.5373,71.613,206494.0
2015-11-18 09:30:00,76.26,76.82,75.92,76.54,75751.0,72.1523,72.6822,71.8306,72.4172,75751.0
2015-11-18 10:00:00,76.5,76.62,76.28,76.37,62035.0,72.3794,72.4929,72.1712,72.2564,62035.0
2015-11-18 10:30:00,76.41,76.82,76.23,76.39,120507.0,72.2942,72.6822,72.1239,72.2753,120507.0
2015-11-18 11:00:00,76.4,76.56,76.3,76.48,99820.0,72.2848,72.4362,72.1902,72.3605,99820.0
2015-11-18 11:30:00,76.48,76.6,76.43,76.58,116567.0,72.3605,72.474,72.3132,72.4551,116567.0
2015-11-18 12:00:00,76.58,77.46,76.43,77.25,160098.0,72.4551,73.2877,72.3132,73.089,160098.0
2015-11-18 12:30:00,77.26,77.7,77.26,77.58,221054.0,73.0985,73.5148,73.0985,73.4012,221054.0
2015-11-18 13:00:00,77.55,77.61,77.25,77.5,321396.0,73.3728,73.4296,73.089,73.3255,321396.0
2015-11-18 13:30:00,77.49,77.52,77.41,77.44,352915.0,73.3161,73.3444,73.2404,73.2688,352915.0
2015-11-18 14:00:00,77.42,77.65,77.28,77.42,239742.0,73.2498,73.4674,73.1174,73.2498,239742.0
2015-11-18 14:30:00,77.4,77.49,77.06,77.28,386583.0,73.2309,73.3161,72.9092,73.1174,386583.0
2015-11-18 15:00:00,77.26,77.53,77.21,77.47,249907.0,73.0985,73.3539,73.0511,73.2971,249907.0
2015-11-18 15:30:00,77.46,77.72,77.3,77.67,458136.0,73.2877,73.5337,73.1363,73.4864,458136.0
2015-11-19 09:30:00,77.65,77.92,77.2,77.73,128263.0,73.4674,73.7229,73.0417,73.5431,128263.0
2015-11-19 10:00:00,77.7,77.71,76.8,77.32,116915.0,73.5148,73.5242,72.6632,73.1552,116915.0
2015-11-19 10:30:00,77.25,77.52,77.25,77.47,30717.0,73.089,73.3444,73.089,73.2971,30717.0
2015-11-19 11:00:00,77.47,77.55,77.26,77.34,44434.0,73.2971,73.3728,73.0985,73.1741,44434.0
2015-11-19 11:30:00,77.33,77.37,76.93,76.96,24409.0,73.1647,73.2025,72.7862,72.8146,24409.0
2015-11-19 12:00:00,76.98,77.26,76.98,77.17,37908.0,72.8335,73.0985,72.8335,73.0133,37908.0
2015-11-19 12:30:00,77.22,77.56,77.15,77.51,101515.0,73.0606,73.3823,72.9944,73.335,101515.0
2015-11-19 13:00:00,77.5,77.97,77.48,77.91,57146.0,73.3255,73.7702,73.3066,73.7134,57146.0
2015-11-19 13:30:00,77.93,77.96,77.59,77.81,90046.0,73.7324,73.7607,73.4107,73.6188,90046.0
2015-11-19 14:00:00,77.83,78.02,77.74,77.84,243671.0,73.6378,73.8175,73.5526,73.6472,243671.0
2015-11-19 14:30:00,77.85,78.09,77.82,77.98,155721.0,73.6567,73.8837,73.6283,73.7797,155721.0
2015-11-19 15:00:00,77.98,77.99,77.67,77.97,45419.0,73.7797,73.7891,73.4864,73.7702,45419.0
2015-11-19 15:30:00,77.98,77.98,77.66,77.73,292943.0,73.7797,73.7797,73.4769,73.5431,292943.0
2015-11-20 09:30:00,78.05,78.42,77.71,78.03,50507.0,73.8459,74.196,73.5242,73.827,50507.0
2015-11-20 10:00:00,78.07,78.96,77.97,78.78,82335.0,73.8648,74.7069,73.7702,74.5366,82335.0
2015-11-20 10:30:00,78.86,78.89,78.28,78.35,39564.0,74.6123,74.6407,74.0635,74.1297,39564.0
2015-11-20 11:00:00,78.38,78.48,78.1,78.16,53596.0,74.1581,74.2527,73.8932,73.95,53596.0
2015-11-20 11:30:00,78.17,78.19,77.78,77.91,67603.0,73.9594,73.9784,73.5904,73.7134,67603.0
2015-11-20 12:00:00,77.87,77.9,77.68,77.75,30896.0,73.6756,73.704,73.4958,73.5621,30896.0
2015-11-20 12:30:00,77.74,77.86,77.6,77.6,27726.0,73.5526,73.6661,73.4201,73.4201,27726.0
2015-11-20 13:00:00,77.62,77.76,77.54,77.62,33288.0,73.4391,73.5715,73.3634,73.4391,33288.0
2015-11-20 13:30:00,77.62,77.63,76.97,77.01,80295.0,73.4391,73.4485,72.8241,72.8619,80295.0
2015-11-20 14:00:00,77.03,77.14,76.74,76.84,77212.0,72.8808,72.9849,72.6065,72.7011,77212.0
2015-11-20 14:30:00,76.85,76.91,76.82,76.82,51983.0,72.7105,72.7673,72.6822,72.6822,51983.0
2015-11-20 15:00:00,76.83,76.9,76.68,76.71,36329.0,72.6916,72.7578,72.5497,72.5781,36329.0
2015-11-20 15:30:00,76.71,76.8,76.58,76.75,141991.0,72.5781,72.6632,72.4551,72.6159,141991.0
2015-11-23 09:30:00,76.52,77.44,76.52,77.03,83705.0,72.3983,73.2688,72.3983,72.8808,83705.0
2015-11-23 10:00:00,76.97,77.65,76.97,77.43,51745.0,72.8241,73.4674,72.8241,73.2593,51745.0
2015-11-23 10:30:00,77.44,77.69,77.24,77.63,130123.0,73.2688,73.5053,73.0795,73.4485,130123.0
2015-11-23 11:00:00,77.63,77.69,77.45,77.5,392720.0,73.4485,73.5053,73.2782,73.3255,392720.0
2015-11-23 11:30:00,77.5,77.8,77.38,77.8,73564.0,73.3255,73.6094,73.212,73.6094,73564.0
2015-11-23 12:00:00,77.8,77.88,77.49,77.49,54457.0,73.6094,73.6851,73.3161,73.3161,54457.0
2015-11-23 12:30:00,77.43,77.55,77.43,77.53,60106.0,73.2593,73.3728,73.2593,73.3539,60106.0
2015-11-23 13:00:00,77.5,77.53,77.39,77.51,32348.0,73.3255,73.3539,73.2215,73.335,32348.0
2015-11-23 13:30:00,77.48,77.53,77.35,77.5,98658.0,73.3066,73.3539,73.1836,73.3255,98658.0
2015-11-23 14:00:00,77.5,77.52,77.3,77.5,107880.0,73.3255,73.3444,73.1363,73.3255,107880.0
2015-11-23 14:30:00,77.49,77.51,77.4,77.49,73489.0,73.3161,73.335,73.2309,73.3161,73489.0
2015-11-23 15:00:00,77.52,77.53,77.46,77.5,154221.0,73.3444,73.3539,73.2877,73.3255,154221.0
2015-11-23 15:30:00,77.5,77.53,77.3,77.38,124359.0,73.3255,73.3539,73.1363,73.212,124359.0
2015-11-24 09:30:00,77.09,77.52,76.76,77.3,42898.0,72.9376,73.3444,72.6254,73.1363,42898.0
2015-11-24 10:00:00,77.39,77.54,77.28,77.47,33080.0,73.2215,73.3634,73.1174,73.2971,33080.0
2015-11-24 10:30:00,77.47,77.54,77.3,77.51,99018.0,73.2971,73.3634,73.1363,73.335,99018.0
2015-11-24 11:00:00,77.5,78.18,77.41,78.07,184424.0,73.3255,73.9689,73.2404,73.8648,184424.0
2015-11-24 11:30:00,78.1,78.39,77.98,78.37,95437.0,73.8932,74.1676,73.7797,74.1487,95437.0
2015-11-24 12:00:00,78.37,78.46,78.01,78.31,76105.0,74.1487,74.2338,73.8081,74.0919,76105.0
2015-11-24 12:30:00,78.36,78.83,78.32,78.62,74457.0,74.1392,74.5839,74.1014,74.3852,74457.0
2015-11-24 13:00:00,78.63,78.99,78.63,78.88,80460.0,74.3947,74.7353,74.3947,74.6312,80460.0
2015-11-24 13:30:00,78.95,79.03,78.85,79.02,71932.0,74.6974,74.7731,74.6028,74.7637,71932.0
2015-11-24 14:00:00,79.03,79.15,78.84,79.04,66226.0,74.7731,74.8866,74.5933,74.7826,66226.0
2015-11-24 14:30:00,79.05,79.06,78.9,78.93,75190.0,74.792,74.8015,74.6501,74.6785,75190.0
2015-11-24 15:00:00,78.95,79.6,78.87,79.47,138815.0,74.6974,75.3124,74.6217,75.1894,138815.0
2015-11-24 15:30:00,79.46,79.46,78.88,78.92,165226.0,75.18,75.18,74.6312,74.669,165226.0
2015-11-25 09:30:00,78.95,79.4,78.7,79.31,74002.0,74.6974,75.1232,74.4609,75.038,74002.0
2015-11-25 10:00:00,79.2,79.97,79.17,79.8,70724.0,74.934,75.6625,74.9056,75.5016,70724.0
2015-11-25 10:30:00,79.81,80.11,79.76,80.05,63191.0,75.5111,75.7949,75.4638,75.7382,63191.0
2015-11-25 11:00:00,80.01,80.07,79.89,79.89,71412.0,75.7003,75.7571,75.5868,75.5868,71412.0
2015-11-25 11:30:00,79.9,80.07,79.83,80.02,56106.0,75.5963,75.7571,75.53,75.7098,56106.0
2015-11-25 12:00:00,80.03,80.07,79.84,80.01,45110.0,75.7192,75.7571,75.5395,75.7003,45110.0
2015-11-25 12:30:00,80.01,80.3,79.98,80.25,82705.0,75.7003,75.9747,75.6719,75.9274,82705.0
2015-11-25 13:00:00,80.24,80.36,80.11,80.33,86418.0,75.9179,76.0315,75.7949,76.0031,86418.0
2015-11-25 13:30:00,80.34,80.75,80.33,80.63,149056.0,76.0126,76.4005,76.0031,76.2869,149056.0
2015-11-25 14:00:00,80.63,81.23,80.63,81.06,174321.0,76.2869,76.8546,76.2869,76.6938,174321.0
2015-11-25 14:30:00,81.06,81.17,80.9,81.1,142393.0,76.6938,76.7978,76.5424,76.7316,142393.0
2015-11-25 15:00:00,81.09,81.17,80.98,81.05,114937.0,76.7222,76.7978,76.6181,76.6843,114937.0
2015-11-25 15:30:00,81.06,81.08,80.48,80.52,255120.0,76.6938,76.7127,76.145,76.1829,255120.0
2015-11-27 09:30:00,80.48,80.9,80.48,80.6,103933.0,76.145,76.5424,76.145,76.2585,103933.0
2015-11-27 10:00:00,80.6,81.18,80.33,81.15,125306.0,76.2585,76.8073,76.0031,76.7789,125306.0
2015-11-27 10:30:00,81.13,81.17,80.61,80.61,96219.0,76.76,76.7978,76.268,76.268,96219.0
2015-11-27 11:00:00,80.61,80.67,80.56,80.66,84954.0,76.268,76.3248,76.2207,76.3153,84954.0
2015-11-27 11:30:00,80.66,80.66,80.51,80.52,77435.0,76.3153,76.3153,76.1734,76.1829,77435.0
2015-11-27 12:00:00,80.52,80.83,80.52,80.83,85004.0,76.1829,76.4762,76.1829,76.4762,85004.0
2015-11-27 12:30:00,80.82,81.53,80.77,80.98,241151.0,76.4667,77.1385,76.4194,76.6181,241151.0
2015-11-30 09:30:00,80.91,81.09,80.16,80.16,125019.0,76.5518,76.7222,75.8422,75.8422,125019.0
2015-11-30 10:00:00,80.25,80.68,80.16,80.44,54734.0,75.9274,76.3342,75.8422,76.1072,54734.0
2015-11-30 10:30:00,80.48,80.57,80.28,80.5,71927.0,76.145,76.2302,75.9558,76.1639,71927.0
2015-11-30 11:00:00,80.47,80.9,80.45,80.65,91211.0,76.1355,76.5424,76.1166,76.3059,91211.0
2015-11-30 11:30:00,80.55,80.72,80.42,80.57,53238.0,76.2112,76.3721,76.0882,76.2302,53238.0
2015-11-30 12:00:00,80.57,80.85,80.5,80.8,88742.0,76.2302,76.4951,76.1639,76.4478,88742.0
2015-11-30 12:30:00,80.8,80.8,80.4,80.4,47322.0,76.4478,76.4478,76.0693,76.0693,47322.0
2015-11-30 13:00:00,80.4,80.63,80.3,80.49,53894.0,76.0693,76.2869,75.9747,76.1545,53894.0
2015-11-30 13:30:00,80.46,80.46,80.31,80.36,31422.0,76.1261,76.1261,75.9842,76.0315,31422.0
2015-11-30 14:00:00,80.33,80.45,80.23,80.26,69970.0,76.0031,76.1166,75.9085,75.9369,69970.0
2015-11-30 14:30:00,80.21,80.46,80.16,80.21,111185.0,75.8896,76.1261,75.8422,75.8896,111185.0
2015-11-30 15:00:00,80.22,80.46,80.15,80.37,109062.0,75.899,76.1261,75.8328,76.0409,109062.0
2015-11-30 15:30:00,80.39,80.47,80.01,80.09,194979.0,76.0599,76.1355,75.7003,75.776,194979.0
2015-12-01 09:30:00,79.99,81.24,79.92,80.0,60033.0,75.6814,76.8641,75.6152,75.6909,60033.0
2015-12-01 10:00:00,79.99,80.03,79.69,80.03,85790.0,75.6814,75.7192,75.3976,75.7192,85790.0
2015-12-01 10:30:00,79.98,80.15,79.86,80.06,62648.0,75.6719,75.8328,75.5584,75.7476,62648.0
2015-12-01 11:00:00,80.05,80.05,79.57,79.59,33254.0,75.7382,75.7382,75.284,75.3029,33254.0
2015-12-01 11:30:00,79.59,79.86,79.55,79.6,37046.0,75.3029,75.5584,75.2651,75.3124,37046.0
2015-12-01 12:00:00,79.66,80.07,79.6,79.99,43435.0,75.3692,75.7571,75.3124,75.6814,43435.0
2015-12-01 12:30:00,79.98,80.06,79.96,79.99,32741.0,75.6719,75.7476,75.653,75.6814,32741.0
2015-12-01 13:00:00,79.98,79.98,79.6,79.7,21252.0,75.6719,75.6719,75.3124,75.407,21252.0
2015-12-01 13:30:00,79.73,79.9,79.62,79.87,37109.0,75.4354,75.5963,75.3313,75.5679,37109.0
2015-12-01 14:00:00,79.87,79.98,79.84,79.94,37313.0,75.5679,75.6719,75.5395,75.6341,37313.0
2015-12-01 14:30:00,79.93,80.02,79.89,79.93,31888.0,75.6246,75.7098,75.5868,75.6246,31888.0
2015-12-01 15:00:00,79.92,80.16,79.91,80.1,76141.0,75.6152,75.8422,75.6057,75.7855,76141.0
2015-12-01 15:30:00,80.08,80.19,79.98,80.06,156277.0,75.7666,75.8706,75.6719,75.7476,156277.0
2015-12-02 09:30:00,79.84,80.37,79.84,79.97,45385.0,75.5395,76.0409,75.5395,75.6625,45385.0
2015-12-02 10:00:00,79.99,80.13,79.86,80.01,37721.0,75.6814,75.8139,75.5584,75.7003,37721.0
2015-12-02 10:30:00,80.01,80.12,79.88,79.98,34665.0,75.7003,75.8044,75.5773,75.6719,34665.0
2015-12-02 11:00:00,79.96,80.05,79.68,79.94,41937.0,75.653,75.7382,75.3881,75.6341,41937.0
2015-12-02 11:30:00,79.94,80.04,79.56,79.69,72366.0,75.6341,75.7287,75.2746,75.3976,72366.0
2015-12-02 12:00:00,79.69,79.7,79.52,79.56,48200.0,75.3976,75.407,75.2367,75.2746,48200.0
2015-12-02 12:30:00,79.58,79.66,79.53,79.56,52085.0,75.2935,75.3692,75.2462,75.2746,52085.0
2015-12-02 13:00:00,79.57,79.62,79.34,79.36,31551.0,75.284,75.3313,75.0664,75.0853,31551.0
2015-12-02 13:30:00,79.34,79.4,79.02,79.04,78019.0,75.0664,75.1232,74.7637,74.7826,78019.0
2015-12-02 14:00:00,79.06,79.22,78.69,78.71,77797.0,74.8015,74.9529,74.4514,74.4703,77797.0
2015-12-02 14:30:00,78.7,78.73,78.3,78.34,120160.0,74.4609,74.4893,74.0824,74.1203,120160.0
2015-12-02 15:00:00,78.41,78.44,78.12,78.32,152568.0,74.1865,74.2149,73.9121,74.1014,152568.0
2015-12-02 15:30:00,78.33,78.91,78.32,78.88,291238.0,74.1108,74.6596,74.1014,74.6312,291238.0
2015-12-03 09:30:00,79.08,79.6,78.61,79.03,42231.0,74.8204,75.3124,74.3757,74.7731,42231.0
2015-12-03 10:00:00,78.87,78.94,78.18,78.23,57205.0,74.6217,74.688,73.9689,74.0162,57205.0
2015-12-03 10:30:00,78.28,78.48,78.08,78.3,64413.0,74.0635,74.2527,73.8743,74.0824,64413.0
2015-12-03 11:00:00,78.3,78.31,77.55,77.76,37193.0,74.0824,74.0919,73.3728,73.5715,37193.0
2015-12-03 11:30:00,77.87,77.88,77.3,77.53,49579.0,73.6756,73.6851,73.1363,73.3539,49579.0
2015-12-03 12:00:00,77.53,77.7,76.91,76.99,24148.0,73.3539,73.5148,72.7673,72.843,24148.0
2015-12-03 12:30:00,76.99,77.21,76.87,76.95,32417.0,72.843,73.0511,72.7295,72.8052,32417.0
2015-12-03 13:00:00,76.97,77.1,76.85,76.91,44581.0,72.8241,72.9471,72.7105,72.7673,44581.0
2015-12-03 13:30:00,76.92,76.92,75.94,76.25,68776.0,72.7768,72.7768,71.8496,72.1429,68776.0
2015-12-03 14:00:00,76.23,76.24,75.54,75.55,199244.0,72.1239,72.1334,71.4711,71.4806,199244.0
2015-12-03 14:30:00,75.56,75.76,75.38,75.66,87799.0,71.49,71.6792,71.3197,71.5846,87799.0
2015-12-03 15:00:00,75.66,75.68,75.43,75.52,118117.0,71.5846,71.6036,71.367,71.4522,118117.0
2015-12-03 15:30:00,75.51,75.71,75.46,75.66,234447.0,71.4427,71.6319,71.3954,71.5846,234447.0
2015-12-04 09:30:00,75.49,75.79,74.67,75.4,56482.0,71.4238,71.7076,70.648,71.3386,56482.0
2015-12-04 10:00:00,75.29,75.67,74.96,75.56,61193.0,71.2346,71.5941,70.9223,71.49,61193.0
2015-12-04 10:30:00,75.62,75.98,75.54,75.92,48822.0,71.5468,71.8874,71.4711,71.8306,48822.0
2015-12-04 11:00:00,75.91,75.96,75.64,75.67,39596.0,71.8212,71.8685,71.5657,71.5941,39596.0
2015-12-04 11:30:00,75.71,75.75,75.42,75.54,32780.0,71.6319,71.6698,71.3576,71.4711,32780.0
2015-12-04 12:00:00,75.49,75.65,75.32,75.56,25515.0,71.4238,71.5752,71.2629,71.49,25515.0
2015-12-04 12:30:00,75.57,75.82,75.57,75.82,37451.0,71.4995,71.736,71.4995,71.736,37451.0
2015-12-04 13:00:00,75.8,76.27,75.75,76.0,90211.0,71.7171,72.1618,71.6698,71.9063,90211.0
2015-12-04 13:30:00,76.03,76.03,75.57,75.69,39780.0,71.9347,71.9347,71.4995,71.613,39780.0
2015-12-04 14:00:00,75.7,75.85,75.62,75.78,42786.0,71.6225,71.7644,71.5468,71.6982,42786.0
2015-12-04 14:30:00,75.81,76.05,75.68,75.96,74209.0,71.7266,71.9536,71.6036,71.8685,74209.0
2015-12-04 15:00:00,75.96,76.36,75.91,76.1,43769.0,71.8685,72.2469,71.8212,72.0009,43769.0
2015-12-04 15:30:00,76.11,76.24,75.94,76.18,96203.0,72.0104,72.1334,71.8496,72.0766,96203.0
2015-12-07 09:30:00,76.0,76.42,75.43,75.95,69873.0,71.9063,72.3037,71.367,71.859,69873.0
2015-12-07 10:00:00,75.97,76.0,75.6,75.73,68805.0,71.8779,71.9063,71.5279,71.6509,68805.0
2015-12-07 10:30:00,75.7,75.89,75.65,75.85,58418.0,71.6225,71.8022,71.5752,71.7644,58418.0
2015-12-07 11:00:00,75.84,76.03,75.81,75.9,19466.0,71.7549,71.9347,71.7266,71.8117,19466.0
2015-12-07 11:30:00,75.83,76.31,75.81,76.22,18954.0,71.7455,72.1996,71.7266,72.1145,18954.0
2015-12-07 12:00:00,76.22,76.58,76.16,76.43,39978.0,72.1145,72.4551,72.0577,72.3132,39978.0
2015-12-07 12:30:00,76.45,76.46,75.99,76.2,49859.0,72.3321,72.3415,71.8969,72.0955,49859.0
2015-12-07 13:00:00,76.21,76.28,75.94,76.0,48042.0,72.105,72.1712,71.8496,71.9063,48042.0
2015-12-07 13:30:00,76.0,76.08,75.77,76.08,40668.0,71.9063,71.982,71.6887,71.982,40668.0
2015-12-07 14:00:00,76.07,76.12,75.76,75.83,252829.0,71.9726,72.0199,71.6792,71.7455,252829.0
2015-12-07 14:30:00,75.82,75.9,75.55,75.86,40798.0,71.736,71.8117,71.4806,71.7739,40798.0
2015-12-07 15:00:00,75.87,75.94,75.69,75.79,84811.0,71.7833,71.8496,71.613,71.7076,84811.0
2015-12-07 15:30:00,75.82,76.05,75.75,75.99,110763.0,71.736,71.9536,71.6698,71.8969,110763.0
2015-12-08 09:30:00,74.92,75.1,74.0,74.08,109739.0,70.8845,71.0548,70.0141,70.0897,109739.0
2015-12-08 10:00:00,74.13,74.31,73.57,73.71,79979.0,70.137,70.3074,69.6072,69.7397,79979.0
2015-12-08 10:30:00,73.69,74.09,73.59,74.04,49570.0,69.7207,70.0992,69.6261,70.0519,49570.0
2015-12-08 11:00:00,74.05,74.33,73.75,73.75,77601.0,70.0614,70.3263,69.7775,69.7775,77601.0
2015-12-08 11:30:00,73.73,74.0,73.41,73.89,61471.0,69.7586,70.0141,69.4558,69.91,61471.0
2015-12-08 12:00:00,73.89,73.93,73.49,73.56,52977.0,69.91,69.9478,69.5315,69.5978,52977.0
2015-12-08 12:30:00,73.53,73.62,73.13,73.38,66895.0,69.5694,69.6545,69.1909,69.4274,66895.0
2015-12-08 13:00:00,73.4,73.41,72.91,72.96,90093.0,69.4464,69.4558,68.9828,69.0301,90093.0
2015-12-08 13:30:00,72.95,73.02,72.71,73.02,108826.0,69.0206,69.0868,68.7935,69.0868,108826.0
2015-12-08 14:00:00,73.02,73.26,72.98,73.16,146608.0,69.0868,69.3139,69.049,69.2193,146608.0
2015-12-08 14:30:00,73.12,73.34,73.03,73.22,43147.0,69.1815,69.3896,69.0963,69.2761,43147.0
2015-12-08 15:00:00,73.2,73.53,73.16,73.47,103000.0,69.2571,69.5694,69.2193,69.5126,103000.0
2015-12-08 15:30:00,73.46,73.62,73.35,73.42,216112.0,69.5031,69.6545,69.3991,69.4653,216112.0
2015-12-09 09:30:00,73.32,73.92,73.07,73.65,55450.0,69.3707,69.9384,69.1341,69.6829,55450.0
2015-12-09 10:00:00,73.68,73.76,73.48,73.63,59419.0,69.7113,69.787,69.5221,69.664,59419.0
2015-12-09 10:30:00,73.67,73.79,73.47,73.5,74178.0,69.7018,69.8154,69.5126,69.541,74178.0
2015-12-09 11:00:00,73.5,73.6,73.06,73.38,116752.0,69.541,69.6356,69.1247,69.4274,116752.0
2015-12-09 11:30:00,73.38,73.54,73.14,73.2,34494.0,69.4274,69.5788,69.2004,69.2571,34494.0
2015-12-09 12:00:00,73.27,73.32,72.64,72.64,42523.0,69.3234,69.3707,68.7273,68.7273,42523.0
2015-12-09 12:30:00,72.66,72.74,72.56,72.66,56271.0,68.7462,68.8219,68.6516,68.7462,56271.0
2015-12-09 13:00:00,72.66,72.98,72.61,72.86,21250.0,68.7462,69.049,68.6989,68.9355,21250.0
2015-12-09 13:30:00,72.9,73.02,72.78,72.99,19593.0,68.9733,69.0868,68.8598,69.0585,19593.0
2015-12-09 14:00:00,72.98,72.99,72.72,72.76,42047.0,69.049,69.0585,68.803,68.8408,42047.0
2015-12-09 14:30:00,72.76,72.96,72.75,72.9,40012.0,68.8408,69.0301,68.8314,68.9733,40012.0
2015-12-09 15:00:00,72.88,72.91,72.62,72.79,40999.0,68.9544,68.9828,68.7084,68.8692,40999.0
2015-12-09 15:30:00,72.8,72.93,72.75,72.84,171942.0,68.8787,69.0017,68.8314,68.9165,171942.0
2015-12-10 09:30:00,72.74,73.31,72.43,72.73,54735.0,68.8219,69.3612,68.5286,68.8125,54735.0
2015-12-10 10:00:00,72.77,72.77,72.22,72.7,59881.0,68.8503,68.8503,68.3299,68.7841,59881.0
2015-12-10 10:30:00,72.71,73.08,72.4,72.43,41660.0,68.7935,69.1436,68.5002,68.5286,41660.0
2015-12-10 11:00:00,72.44,72.72,72.36,72.6,37339.0,68.5381,68.803,68.4624,68.6895,37339.0
2015-12-10 11:30:00,72.54,72.68,72.49,72.68,19304.0,68.6327,68.7652,68.5854,68.7652,19304.0
2015-12-10 12:00:00,72.74,72.85,72.58,72.72,13824.0,68.8219,68.926,68.6705,68.803,13824.0
2015-12-10 12:30:00,72.74,72.77,72.52,72.74,20253.0,68.8219,68.8503,68.6138,68.8219,20253.0
2015-12-10 13:00:00,72.7,72.75,72.46,72.51,20748.0,68.7841,68.8314,68.557,68.6043,20748.0
2015-12-10 13:30:00,72.53,72.59,72.5,72.53,29161.0,68.6232,68.68,68.5948,68.6232,29161.0
2015-12-10 14:00:00,72.52,72.66,72.51,72.53,37643.0,68.6138,68.7462,68.6043,68.6232,37643.0
2015-12-10 14:30:00,72.53,72.57,72.41,72.43,63223.0,68.6232,68.6611,68.5097,68.5286,63223.0
2015-12-10 15:00:00,72.44,72.46,72.28,72.3,75467.0,68.5381,68.557,68.3867,68.4056,75467.0
2015-12-10 15:30:00,72.3,72.31,72.07,72.19,148962.0,68.4056,68.4151,68.188,68.3015,148962.0
2015-12-11 09:30:00,71.47,71.88,70.62,70.63,103796.0,67.6203,68.0082,66.8161,66.8256,103796.0
2015-12-11 10:00:00,70.63,71.25,70.63,71.18,105379.0,66.8256,67.4122,66.8256,67.3459,105379.0
2015-12-11 10:30:00,71.17,71.18,70.39,70.45,47335.0,67.3365,67.3459,66.5985,66.6553,47335.0
2015-12-11 11:00:00,70.46,70.82,70.4,70.6,66702.0,66.6647,67.0053,66.608,66.7972,66702.0
2015-12-11 11:30:00,70.58,70.61,70.34,70.45,88172.0,66.7783,66.8066,66.5512,66.6553,88172.0
2015-12-11 12:00:00,70.45,70.45,69.84,70.0,127368.0,66.6553,66.6553,66.0781,66.2295,127368.0
2015-12-11 12:30:00,70.03,70.1,69.62,69.69,86269.0,66.2579,66.3241,65.87,65.9362,86269.0
2015-12-11 13:00:00,69.7,70.01,69.69,69.86,84815.0,65.9457,66.239,65.9362,66.097,84815.0
2015-12-11 13:30:00,69.86,70.44,69.83,70.27,111262.0,66.097,66.6458,66.0687,66.485,111262.0
2015-12-11 14:00:00,70.29,70.49,70.03,70.4,164477.0,66.5039,66.6931,66.2579,66.608,164477.0
2015-12-11 14:30:00,70.39,70.68,70.37,70.52,251064.0,66.5985,66.8729,66.5796,66.7215,251064.0
2015-12-11 15:00:00,70.53,70.72,70.25,70.27,114518.0,66.731,66.9107,66.466,66.485,114518.0
2015-12-11 15:30:00,70.26,70.28,69.95,70.13,283418.0,66.4755,66.4944,66.1822,66.3525,283418.0
2015-12-14 09:30:00,69.95,70.58,69.7,69.92,78601.0,66.1822,66.7783,65.9457,66.1538,78601.0
2015-12-14 10:00:00,70.0,70.17,68.99,69.04,81984.0,66.2295,66.3903,65.2739,65.3212,81984.0
2015-12-14 10:30:00,69.0,69.15,68.64,68.88,120451.0,65.2834,65.4253,64.9428,65.1698,120451.0
2015-12-14 11:00:00,68.94,68.94,68.51,68.57,46062.0,65.2266,65.2266,64.8198,64.8765,46062.0
2015-12-14 11:30:00,68.52,68.54,68.06,68.38,77437.0,64.8292,64.8481,64.394,64.6968,77437.0
2015-12-14 12:00:00,68.39,68.47,68.09,68.37,73134.0,64.7062,64.7819,64.4224,64.6873,73134.0
2015-12-14 12:30:00,68.36,68.42,67.96,68.38,56234.0,64.6778,64.7346,64.2994,64.6968,56234.0
2015-12-14 13:00:00,68.38,68.52,68.18,68.52,86767.0,64.6968,64.8292,64.5075,64.8292,86767.0
2015-12-14 13:30:00,68.57,68.68,68.44,68.58,88907.0,64.8765,64.9806,64.7535,64.886,88907.0
2015-12-14 14:00:00,68.57,69.19,68.57,69.05,103104.0,64.8765,65.4631,64.8765,65.3307,103104.0
2015-12-14 14:30:00,69.06,69.26,68.89,69.16,90738.0,65.3401,65.5294,65.1793,65.4348,90738.0
2015-12-14 15:00:00,69.15,69.16,68.78,69.09,96354.0,65.4253,65.4348,65.0752,65.3685,96354.0
2015-12-14 15:30:00,69.09,69.26,69.02,69.22,262189.0,65.3685,65.5294,65.3023,65.4915,262189.0
2015-12-15 09:30:00,69.61,70.04,69.13,69.99,69999.0,65.8605,66.2674,65.4064,66.22,69999.0
2015-12-15 10:00:00,69.98,69.99,69.5,69.64,102279.0,66.2106,66.22,65.7564,65.8889,102279.0
2015-12-15 10:30:00,69.59,70.0,69.55,69.94,110469.0,65.8416,66.2295,65.8037,66.1727,110469.0
2015-12-15 11:00:00,69.93,70.36,69.87,70.3,76225.0,66.1633,66.5701,66.1065,66.5133,76225.0
2015-12-15 11:30:00,70.31,70.37,70.04,70.31,61120.0,66.5228,66.5796,66.2674,66.5228,61120.0
2015-12-15 12:00:00,70.29,70.45,70.13,70.42,40317.0,66.5039,66.6553,66.3525,66.6269,40317.0
2015-12-15 12:30:00,70.42,70.66,70.31,70.33,31347.0,66.6269,66.854,66.5228,66.5417,31347.0
2015-12-15 13:00:00,70.32,70.36,70.09,70.22,51764.0,66.5323,66.5701,66.3147,66.4377,51764.0
2015-12-15 13:30:00,70.19,70.3,69.94,70.26,72110.0,66.4093,66.5133,66.1727,66.4755,72110.0
2015-12-15 14:00:00,70.23,70.4,70.08,70.22,34330.0,66.4471,66.608,66.3052,66.4377,34330.0
2015-12-15 14:30:00,70.23,70.26,69.97,70.03,34207.0,66.4471,66.4755,66.2011,66.2579,34207.0
2015-12-15 15:00:00,70.02,70.11,69.92,70.0,65962.0,66.2484,66.3336,66.1538,66.2295,65962.0
2015-12-15 15:30:00,70.0,70.17,69.97,70.07,143825.0,66.2295,66.3903,66.2011,66.2957,143825.0
2015-12-16 09:30:00,70.53,71.21,70.21,71.05,64996.0,66.731,67.3743,66.4282,67.2229,64996.0
2015-12-16 10:00:00,71.03,71.17,70.72,71.02,57862.0,67.204,67.3365,66.9107,67.1946,57862.0
2015-12-16 10:30:00,71.0,71.1,70.34,70.34,49413.0,67.1756,67.2703,66.5512,66.5512,49413.0
2015-12-16 11:00:00,70.31,70.42,70.06,70.32,34626.0,66.5228,66.6269,66.2863,66.5323,34626.0
2015-12-16 11:30:00,70.32,70.63,70.29,70.56,43650.0,66.5323,66.8256,66.5039,66.7593,43650.0
2015-12-16 12:00:00,70.58,70.58,70.23,70.33,29039.0,66.7783,66.7783,66.4471,66.5417,29039.0
2015-12-16 12:30:00,70.26,70.43,70.22,70.27,26752.0,66.4755,66.6363,66.4377,66.485,26752.0
2015-12-16 13:00:00,70.28,70.41,70.23,70.37,38240.0,66.4944,66.6174,66.4471,66.5796,38240.0
2015-12-16 13:30:00,70.37,70.68,70.24,70.52,30944.0,66.5796,66.8729,66.4566,66.7215,30944.0
2015-12-16 14:00:00,70.47,70.82,70.25,70.43,42300.0,66.6742,67.0053,66.466,66.6363,42300.0
2015-12-16 14:30:00,70.43,70.77,70.28,70.75,78024.0,66.6363,66.958,66.4944,66.9391,78024.0
2015-12-16 15:00:00,70.73,70.9,70.57,70.9,56287.0,66.9202,67.081,66.7688,67.081,56287.0
2015-12-16 15:30:00,70.92,71.21,70.82,71.12,213390.0,67.1,67.3743,67.0053,67.2892,213390.0
2015-12-17 09:30:00,71.14,71.41,70.91,71.36,66477.0,67.3081,67.5636,67.0905,67.5163,66477.0
2015-12-17 10:00:00,71.41,71.45,71.0,71.22,65453.0,67.5636,67.6014,67.1756,67.3838,65453.0
2015-12-17 10:30:00,71.19,71.2,70.85,70.98,60914.0,67.3554,67.3649,67.0337,67.1567,60914.0
2015-12-17 11:00:00,70.98,71.18,70.75,70.93,40547.0,67.1567,67.3459,66.9391,67.1094,40547.0
2015-12-17 11:30:00,70.88,71.22,70.84,71.01,43095.0,67.0621,67.3838,67.0243,67.1851,43095.0
2015-12-17 12:00:00,71.03,71.04,70.78,70.78,40565.0,67.204,67.2135,66.9675,66.9675,40565.0
2015-12-17 12:30:00,70.75,70.82,70.43,70.79,43888.0,66.9391,67.0053,66.6363,66.977,43888.0
2015-12-17 13:00:00,70.79,71.06,70.73,70.91,27340.0,66.977,67.2324,66.9202,67.0905,27340.0
2015-12-17 13:30:00,70.87,71.03,70.8,71.01,20647.0,67.0526,67.204,66.9864,67.1851,20647.0
2015-12-17 14:00:00,70.99,71.06,70.68,70.72,31351.0,67.1662,67.2324,66.8729,66.9107,31351.0
2015-12-17 14:30:00,70.7,70.85,70.42,70.48,55406.0,66.8918,67.0337,66.6269,66.6837,55406.0
2015-12-17 15:00:00,70.48,70.66,70.42,70.65,81630.0,66.6837,66.854,66.6269,66.8445,81630.0
2015-12-17 15:30:00,70.65,70.8,70.29,70.33,173927.0,66.8445,66.9864,66.5039,66.5417,173927.0
2015-12-18 09:30:00,70.31,70.4,69.48,69.71,210440.0,66.5228,66.608,65.7375,65.9551,210440.0
2015-12-18 10:00:00,69.73,69.77,69.13,69.31,32967.0,65.9741,66.0119,65.4064,65.5767,32967.0
2015-12-18 10:30:00,69.32,69.66,69.05,69.55,49221.0,65.5861,65.9078,65.3307,65.8037,49221.0
2015-12-18 11:00:00,69.59,70.0,69.57,69.64,40906.0,65.8416,66.2295,65.8227,65.8889,40906.0
2015-12-18 11:30:00,69.56,69.56,69.34,69.44,32014.0,65.8132,65.8132,65.6051,65.6997,32014.0
2015-12-18 12:00:00,69.4,69.52,69.33,69.45,60871.0,65.6618,65.7754,65.5956,65.7091,60871.0
2015-12-18 12:30:00,69.43,69.45,69.26,69.27,31907.0,65.6902,65.7091,65.5294,65.5388,31907.0
2015-12-18 13:00:00,69.28,69.33,69.01,69.19,44678.0,65.5483,65.5956,65.2928,65.4631,44678.0
2015-12-18 13:30:00,69.19,69.39,69.02,69.38,31489.0,65.4631,65.6524,65.3023,65.6429,31489.0
2015-12-18 14:00:00,69.38,69.52,69.32,69.4,55306.0,65.6429,65.7754,65.5861,65.6618,55306.0
2015-12-18 14:30:00,69.4,69.51,69.39,69.5,48184.0,65.6618,65.7659,65.6524,65.7564,48184.0
2015-12-18 15:00:00,69.51,69.52,69.05,69.23,55019.0,65.7659,65.7754,65.3307,65.501,55019.0
2015-12-18 15:30:00,69.2,69.34,68.86,68.88,242318.0,65.4726,65.6051,65.1509,65.1698,242318.0
2015-12-21 09:30:00,70.16,71.38,70.02,71.36,138172.0,66.3809,67.5352,66.2484,67.5163,138172.0
2015-12-21 10:00:00,71.36,72.21,71.16,71.43,104379.0,67.5163,68.3205,67.327,67.5825,104379.0
2015-12-21 10:30:00,71.31,72.07,71.3,71.7,55835.0,67.4689,68.188,67.4595,67.8379,55835.0
2015-12-21 11:00:00,71.63,71.69,71.15,71.31,57604.0,67.7717,67.8285,67.3176,67.4689,57604.0
2015-12-21 11:30:00,71.33,71.56,70.99,71.37,47083.0,67.4879,67.7055,67.1662,67.5257,47083.0
2015-12-21 12:00:00,71.41,71.79,71.27,71.61,43915.0,67.5636,67.9231,67.4311,67.7528,43915.0
2015-12-21 12:30:00,71.62,72.01,71.61,71.96,28763.0,67.7622,68.1312,67.7528,68.0839,28763.0
2015-12-21 13:00:00,71.97,72.03,71.7,71.92,33056.0,68.0934,68.1502,67.8379,68.0461,33056.0
2015-12-21 13:30:00,71.94,72.08,71.59,71.62,45841.0,68.065,68.1975,67.7339,67.7622,45841.0
2015-12-21 14:00:00,71.62,71.62,71.22,71.44,57808.0,67.7622,67.7622,67.3838,67.5919,57808.0
2015-12-21 14:30:00,71.44,71.73,71.42,71.73,46856.0,67.5919,67.8663,67.573,67.8663,46856.0
2015-12-21 15:00:00,71.73,71.73,71.5,71.57,76278.0,67.8663,67.8663,67.6487,67.7149,76278.0
2015-12-21 15:30:00,71.56,71.87,71.51,71.83,195125.0,67.7055,67.9988,67.6582,67.9609,195125.0
2015-12-22 09:30:00,72.1,72.66,71.88,72.42,50210.0,68.2164,68.7462,68.0082,68.5192,50210.0
2015-12-22 10:00:00,72.42,72.84,72.05,72.84,69172.0,68.5192,68.9165,68.1691,68.9165,69172.0
2015-12-22 10:30:00,72.8,73.47,72.52,73.46,92395.0,68.8787,69.5126,68.6138,69.5031,92395.0
2015-12-22 11:00:00,73.49,73.69,73.09,73.1,103632.0,69.5315,69.7207,69.1531,69.1625,103632.0
2015-12-22 11:30:00,73.13,73.62,73.12,73.24,69001.0,69.1909,69.6545,69.1815,69.295,69001.0
2015-12-22 12:00:00,73.23,73.24,72.96,72.96,50984.0,69.2855,69.295,69.0301,69.0301,50984.0
2015-12-22 12:30:00,72.97,73.22,72.88,73.2,46031.0,69.0395,69.2761,68.9544,69.2571,46031.0
2015-12-22 13:00:00,73.2,73.51,73.14,73.5,65257.0,69.2571,69.5504,69.2004,69.541,65257.0
2015-12-22 13:30:00,73.54,73.82,73.31,73.47,50615.0,69.5788,69.8437,69.3612,69.5126,50615.0
2015-12-22 14:00:00,73.45,73.62,73.3,73.48,59653.0,69.4937,69.6545,69.3518,69.5221,59653.0
2015-12-22 14:30:00,73.46,73.53,73.31,73.36,57846.0,69.5031,69.5694,69.3612,69.4085,57846.0
2015-12-22 15:00:00,73.36,73.54,73.36,73.4,60530.0,69.4085,69.5788,69.4085,69.4464,60530.0
2015-12-22 15:30:00,73.41,73.48,72.93,73.08,488494.0,69.4558,69.5221,69.0017,69.1436,488494.0
2015-12-23 09:30:00,73.59,73.88,73.07,73.07,54120.0,69.6261,69.9005,69.1341,69.1341,54120.0
2015-12-23 10:00:00,73.1,74.12,73.08,73.63,65324.0,69.1625,70.1276,69.1436,69.664,65324.0
2015-12-23 10:30:00,73.63,74.18,73.62,73.94,51206.0,69.664,70.1844,69.6545,69.9573,51206.0
2015-12-23 11:00:00,73.96,73.97,73.5,73.7,38184.0,69.9762,69.9857,69.541,69.7302,38184.0
2015-12-23 11:30:00,73.74,73.78,73.28,73.49,22955.0,69.7681,69.8059,69.3328,69.5315,22955.0
2015-12-23 12:00:00,73.54,73.89,73.51,73.61,18635.0,69.5788,69.91,69.5504,69.6451,18635.0
2015-12-23 12:30:00,73.61,73.71,73.48,73.53,24574.0,69.6451,69.7397,69.5221,69.5694,24574.0
2015-12-23 13:00:00,73.47,73.51,73.3,73.4,21445.0,69.5126,69.5504,69.3518,69.4464,21445.0
2015-12-23 13:30:00,73.37,73.37,73.14,73.31,23326.0,69.418,69.418,69.2004,69.3612,23326.0
2015-12-23 14:00:00,73.32,73.69,73.31,73.37,25088.0,69.3707,69.7207,69.3612,69.418,25088.0
2015-12-23 14:30:00,73.4,73.57,73.37,73.41,27294.0,69.4464,69.6072,69.418,69.4558,27294.0
2015-12-23 15:00:00,73.42,73.49,73.24,73.49,47700.0,69.4653,69.5315,69.295,69.5315,47700.0
2015-12-23 15:30:00,73.48,73.73,73.47,73.67,111356.0,69.5221,69.7586,69.5126,69.7018,111356.0
2015-12-24 09:30:00,73.44,73.79,73.2,73.44,24805.0,69.4842,69.8154,69.2571,69.4842,24805.0
2015-12-24 10:00:00,73.47,73.52,72.75,73.02,43153.0,69.5126,69.5599,68.8314,69.0868,43153.0
2015-12-24 10:30:00,73.02,73.25,73.02,73.25,20640.0,69.0868,69.3044,69.0868,69.3044,20640.0
2015-12-24 11:00:00,73.26,73.38,72.91,73.38,16403.0,69.3139,69.4274,68.9828,69.4274,16403.0
2015-12-24 11:30:00,73.32,73.49,73.28,73.32,19018.0,69.3707,69.5315,69.3328,69.3707,19018.0
2015-12-24 12:00:00,73.28,73.37,73.17,73.37,9413.0,69.3328,69.418,69.2288,69.418,9413.0
2015-12-24 12:30:00,73.4,73.55,73.08,73.14,27180.0,69.4464,69.5883,69.1436,69.2004,27180.0
2015-12-28 09:30:00,72.79,73.08,72.52,72.59,18217.0,68.8692,69.1436,68.6138,68.68,18217.0
2015-12-28 10:00:00,72.45,72.52,72.27,72.3,13404.0,68.5475,68.6138,68.3772,68.4056,13404.0
2015-12-28 10:30:00,72.27,72.32,71.89,72.13,15854.0,68.3772,68.4245,68.0177,68.2448,15854.0
2015-12-28 11:00:00,72.09,72.34,71.98,72.21,44475.0,68.2069,68.4435,68.1029,68.3205,44475.0
2015-12-28 11:30:00,72.21,72.65,72.17,72.38,24915.0,68.3205,68.7368,68.2826,68.4813,24915.0
2015-12-28 12:00:00,72.32,72.5,72.32,72.47,16875.0,68.4245,68.5948,68.4245,68.5665,16875.0
2015-12-28 12:30:00,72.43,72.51,72.29,72.34,9453.0,68.5286,68.6043,68.3962,68.4435,9453.0
2015-12-28 13:00:00,72.37,72.66,72.3,72.52,20991.0,68.4718,68.7462,68.4056,68.6138,20991.0
2015-12-28 13:30:00,72.63,72.81,72.54,72.54,16002.0,68.7178,68.8881,68.6327,68.6327,16002.0
2015-12-28 14:00:00,72.58,72.62,72.43,72.46,9426.0,68.6705,68.7084,68.5286,68.557,9426.0
2015-12-28 14:30:00,72.42,72.51,72.34,72.51,16730.0,68.5192,68.6043,68.4435,68.6043,16730.0
2015-12-28 15:00:00,72.47,72.52,72.38,72.47,23971.0,68.5665,68.6138,68.4813,68.5665,23971.0
2015-12-28 15:30:00,72.44,72.49,72.37,72.49,80286.0,68.5381,68.5854,68.4718,68.5854,80286.0
2015-12-29 09:30:00,73.04,73.2,72.51,72.56,41076.0,69.1058,69.2571,68.6043,68.6516,41076.0
2015-12-29 10:00:00,72.61,72.65,72.2,72.32,27996.0,68.6989,68.7368,68.311,68.4245,27996.0
2015-12-29 10:30:00,72.36,72.43,71.82,71.82,36530.0,68.4624,68.5286,67.9515,67.9515,36530.0
2015-12-29 11:00:00,71.76,72.22,71.76,72.22,47158.0,67.8947,68.3299,67.8947,68.3299,47158.0
2015-12-29 11:30:00,72.19,72.23,71.86,71.96,54100.0,68.3015,68.3394,67.9893,68.0839,54100.0
2015-12-29 12:00:00,71.97,72.33,71.96,72.18,32539.0,68.0934,68.434,68.0839,68.2921,32539.0
2015-12-29 12:30:00,72.16,72.2,72.0,72.2,12764.0,68.2732,68.311,68.1218,68.311,12764.0
2015-12-29 13:00:00,72.2,72.2,71.96,72.16,36188.0,68.311,68.311,68.0839,68.2732,36188.0
2015-12-29 13:30:00,72.15,72.29,72.01,72.29,18771.0,68.2637,68.3962,68.1312,68.3962,18771.0
2015-12-29 14:00:00,72.29,72.3,72.15,72.2,18549.0,68.3962,68.4056,68.2637,68.311,18549.0
2015-12-29 14:30:00,72.19,72.2,72.03,72.17,20954.0,68.3015,68.311,68.1502,68.2826,20954.0
2015-12-29 15:00:00,72.15,72.3,72.14,72.28,31315.0,68.2637,68.4056,68.2542,68.3867,31315.0
2015-12-29 15:30:00,72.27,72.28,72.0,72.02,145647.0,68.3772,68.3867,68.1218,68.1407,145647.0
2015-12-30 09:30:00,71.68,72.43,71.58,71.98,65342.0,67.819,68.5286,67.7244,68.1029,65342.0
2015-12-30 10:00:00,71.99,72.11,71.64,71.74,42984.0,68.1123,68.2259,67.7812,67.8758,42984.0
2015-12-30 10:30:00,71.7,71.99,71.54,71.78,29215.0,67.8379,68.1123,67.6866,67.9136,29215.0
2015-12-30 11:00:00,71.78,72.0,71.74,71.82,37130.0,67.9136,68.1218,67.8758,67.9515,37130.0
2015-12-30 11:30:00,71.8,71.84,71.69,71.7,29332.0,67.9326,67.9704,67.8285,67.8379,29332.0
2015-12-30 12:00:00,71.76,71.88,71.72,71.81,15827.0,67.8947,68.0082,67.8569,67.942,15827.0
2015-12-30 12:30:00,71.8,71.8,71.56,71.68,21938.0,67.9326,67.9326,67.7055,67.819,21938.0
2015-12-30 13:00:00,71.68,71.69,71.48,71.49,17965.0,67.819,67.8285,67.6298,67.6392,17965.0
2015-12-30 13:30:00,71.48,71.67,71.48,71.57,25907.0,67.6298,67.8096,67.6298,67.7149,25907.0
2015-12-30 14:00:00,71.54,71.65,71.47,71.51,31260.0,67.6866,67.7906,67.6203,67.6582,31260.0
2015-12-30 14:30:00,71.51,71.59,71.42,71.5,51608.0,67.6582,67.7339,67.573,67.6487,51608.0
2015-12-30 15:00:00,71.5,71.5,71.41,71.44,43422.0,67.6487,67.6487,67.5636,67.5919,43422.0
2015-12-30 15:30:00,71.42,71.43,71.07,71.16,115741.0,67.573,67.5825,67.2419,67.327,115741.0
2015-12-31 09:30:00,70.7,71.29,70.13,70.13,109067.0,66.8918,67.45,66.3525,66.3525,109067.0
2015-12-31 10:00:00,70.07,70.47,69.94,70.29,71731.0,66.2957,66.6742,66.1727,66.5039,71731.0
2015-12-31 10:30:00,70.33,70.36,69.79,70.36,70340.0,66.5417,66.5701,66.0308,66.5701,70340.0
2015-12-31 11:00:00,70.38,70.58,70.24,70.55,54487.0,66.589,66.7783,66.4566,66.7499,54487.0
2015-12-31 11:30:00,70.56,71.05,70.56,71.05,33414.0,66.7593,67.2229,66.7593,67.2229,33414.0
2015-12-31 12:00:00,71.1,71.44,71.04,71.38,15186.0,67.2703,67.5919,67.2135,67.5352,15186.0
2015-12-31 12:30:00,71.35,71.51,71.2,71.37,13251.0,67.5068,67.6582,67.3649,67.5257,13251.0
2015-12-31 13:00:00,71.33,71.58,71.19,71.44,14880.0,67.4879,67.7244,67.3554,67.5919,14880.0
2015-12-31 13:30:00,71.42,71.61,71.32,71.47,11690.0,67.573,67.7528,67.4784,67.6203,11690.0
2015-12-31 14:00:00,71.46,71.51,71.12,71.16,14128.0,67.6109,67.6582,67.2892,67.327,14128.0
2015-12-31 14:30:00,71.18,71.37,71.06,71.26,17137.0,67.3459,67.5257,67.2324,67.4216,17137.0
2015-12-31 15:00:00,71.26,71.38,71.08,71.09,19826.0,67.4216,67.5352,67.2513,67.2608,19826.0
2015-12-31 15:30:00,71.12,71.46,71.1,71.1,185487.0,67.2892,67.6109,67.2703,67.2703,185487.0
2016-01-04 09:30:00,69.92,70.14,69.47,70.0,79887.0,66.1538,66.362,65.7281,66.2295,79887.0
2016-01-04 10:00:00,70.0,70.57,69.8,70.12,124055.0,66.2295,66.7688,66.0403,66.343,124055.0
2016-01-04 10:30:00,70.15,70.23,69.89,69.98,78161.0,66.3714,66.4471,66.1254,66.2106,78161.0
2016-01-04 11:00:00,69.97,70.18,69.89,70.1,102913.0,66.2011,66.3998,66.1254,66.3241,102913.0
2016-01-04 11:30:00,70.06,70.14,69.9,70.0,112304.0,66.2863,66.362,66.1349,66.2295,112304.0
2016-01-04 12:00:00,70.0,70.02,69.49,69.55,102663.0,66.2295,66.2484,65.747,65.8037,102663.0
2016-01-04 12:30:00,69.54,69.79,69.47,69.62,126458.0,65.7943,66.0308,65.7281,65.87,126458.0
2016-01-04 13:00:00,69.66,70.26,69.6,70.19,231612.0,65.9078,66.4755,65.8511,66.4093,231612.0
2016-01-04 13:30:00,70.22,70.35,70.15,70.2,79605.0,66.4377,66.5607,66.3714,66.4187,79605.0
2016-01-04 14:00:00,70.18,70.33,70.03,70.26,74748.0,66.3998,66.5417,66.2579,66.4755,74748.0
2016-01-04 14:30:00,70.24,70.25,70.01,70.09,63488.0,66.4566,66.466,66.239,66.3147,63488.0
2016-01-04 15:00:00,70.09,70.1,69.84,69.87,61838.0,66.3147,66.3241,66.0781,66.1065,61838.0
2016-01-04 15:30:00,69.87,70.17,69.81,70.17,236185.0,66.1065,66.3903,66.0497,66.3903,236185.0
2016-01-05 09:30:00,70.4,70.57,69.76,69.94,82401.0,66.608,66.7688,66.0024,66.1727,82401.0
2016-01-05 10:00:00,69.93,70.06,69.37,69.46,18686.0,66.1633,66.2863,65.6334,65.7186,18686.0
2016-01-05 10:30:00,69.54,69.78,69.38,69.56,52109.0,65.7943,66.0214,65.6429,65.8132,52109.0
2016-01-05 11:00:00,69.57,69.67,68.94,68.94,39017.0,65.8227,65.9173,65.2266,65.2266,39017.0
2016-01-05 11:30:00,68.93,69.07,68.8,68.84,123654.0,65.2171,65.3496,65.0941,65.132,123654.0
2016-01-05 12:00:00,68.8,68.85,68.62,68.69,19861.0,65.0941,65.1415,64.9238,64.9901,19861.0
2016-01-05 12:30:00,68.68,69.07,68.67,69.0,20903.0,64.9806,65.3496,64.9711,65.2834,20903.0
2016-01-05 13:00:00,69.02,69.04,68.81,69.03,21441.0,65.3023,65.3212,65.1036,65.3118,21441.0
2016-01-05 13:30:00,69.05,69.38,68.94,69.15,32169.0,65.3307,65.6429,65.2266,65.4253,32169.0
2016-01-05 14:00:00,69.15,69.23,69.02,69.09,46797.0,65.4253,65.501,65.3023,65.3685,46797.0
2016-01-05 14:30:00,69.09,69.31,69.09,69.31,27453.0,65.3685,65.5767,65.3685,65.5767,27453.0
2016-01-05 15:00:00,69.27,69.27,68.88,68.92,61648.0,65.5388,65.5388,65.1698,65.2077,61648.0
2016-01-05 15:30:00,68.88,69.02,68.83,68.94,114390.0,65.1698,65.3023,65.1225,65.2266,114390.0
2016-01-06 09:30:00,68.07,68.13,67.43,67.59,59752.0,64.4035,64.4602,63.7979,63.9493,59752.0
2016-01-06 10:00:00,67.59,67.68,67.38,67.46,145300.0,63.9493,64.0345,63.7506,63.8263,145300.0
2016-01-06 10:30:00,67.5,67.5,67.02,67.31,193414.0,63.8642,63.8642,63.41,63.6844,193414.0
2016-01-06 11:00:00,67.3,67.52,67.25,67.38,76119.0,63.6749,63.8831,63.6276,63.7506,76119.0
2016-01-06 11:30:00,67.4,67.5,66.91,66.91,42696.0,63.7696,63.8642,63.3059,63.3059,42696.0
2016-01-06 12:00:00,66.88,67.12,66.68,67.04,29927.0,63.2776,63.5046,63.0883,63.4289,29927.0
2016-01-06 12:30:00,67.02,67.09,66.86,66.97,58025.0,63.41,63.4763,63.2586,63.3627,58025.0
2016-01-06 13:00:00,66.96,67.09,66.89,66.97,32509.0,63.3533,63.4763,63.287,63.3627,32509.0
2016-01-06 13:30:00,66.94,67.07,66.59,66.6,58984.0,63.3343,63.4573,63.0032,63.0126,58984.0
2016-01-06 14:00:00,66.58,66.89,66.42,66.65,37333.0,62.9937,63.287,62.8423,63.06,37333.0
2016-01-06 14:30:00,66.62,66.65,66.22,66.25,67555.0,63.0316,63.06,62.6531,62.6815,67555.0
2016-01-06 15:00:00,66.25,66.38,66.1,66.34,75320.0,62.6815,62.8045,62.5396,62.7666,75320.0
2016-01-06 15:30:00,66.34,66.56,66.34,66.49,244736.0,62.7666,62.9748,62.7666,62.9086,244736.0
2016-01-07 09:30:00,65.48,65.7,64.9,65.16,94830.0,61.953,62.1611,61.4042,61.6502,94830.0
2016-01-07 10:00:00,65.16,65.17,64.8,64.95,101092.0,61.6502,61.6597,61.3096,61.4515,101092.0
2016-01-07 10:30:00,64.9,65.15,64.76,65.14,142383.0,61.4042,61.6407,61.2718,61.6313,142383.0
2016-01-07 11:00:00,65.14,65.18,64.76,64.83,107993.0,61.6313,61.6691,61.2718,61.338,107993.0
2016-01-07 11:30:00,64.84,64.88,64.37,64.62,72752.0,61.3474,61.3853,60.9028,61.1393,72752.0
2016-01-07 12:00:00,64.6,65.1,64.58,64.9,93328.0,61.1204,61.5934,61.1015,61.4042,93328.0
2016-01-07 12:30:00,64.96,65.0,64.12,64.17,101932.0,61.461,61.4988,60.6662,60.7135,101932.0
2016-01-07 13:00:00,64.2,64.21,63.75,63.88,141142.0,60.7419,60.7514,60.3162,60.4392,141142.0
2016-01-07 13:30:00,63.89,64.51,63.78,64.33,81466.0,60.4486,61.0352,60.3445,60.8649,81466.0
2016-01-07 14:00:00,64.28,64.61,64.28,64.5,80694.0,60.8176,61.1298,60.8176,61.0258,80694.0
2016-01-07 14:30:00,64.51,64.8,64.43,64.74,181072.0,61.0352,61.3096,60.9595,61.2528,181072.0
2016-01-07 15:00:00,64.69,64.7,63.73,63.81,116463.0,61.2055,61.215,60.2972,60.3729,116463.0
2016-01-07 15:30:00,63.8,64.43,63.8,64.29,335952.0,60.3635,60.9595,60.3635,60.8271,335952.0
2016-01-08 09:30:00,64.88,65.02,63.86,63.87,74163.0,61.3853,61.5178,60.4202,60.4297,74163.0
2016-01-08 10:00:00,63.95,64.37,63.81,64.12,78315.0,60.5054,60.9028,60.3729,60.6662,78315.0
2016-01-08 10:30:00,64.15,64.33,63.94,64.16,56217.0,60.6946,60.8649,60.4959,60.7041,56217.0
2016-01-08 11:00:00,64.11,64.35,63.87,64.01,70498.0,60.6568,60.8838,60.4297,60.5622,70498.0
2016-01-08 11:30:00,64.0,64.19,63.87,64.19,38171.0,60.5527,60.7325,60.4297,60.7325,38171.0
2016-01-08 12:00:00,64.2,64.29,64.12,64.21,50078.0,60.7419,60.8271,60.6662,60.7514,50078.0
2016-01-08 12:30:00,64.22,64.27,64.02,64.04,22355.0,60.7608,60.8081,60.5716,60.5905,22355.0
2016-01-08 13:00:00,64.08,64.12,63.7,63.76,26461.0,60.6284,60.6662,60.2689,60.3256,26461.0
2016-01-08 13:30:00,63.77,64.08,63.76,63.92,23859.0,60.3351,60.6284,60.3256,60.477,23859.0
2016-01-08 14:00:00,63.92,64.07,63.69,63.75,30627.0,60.477,60.6189,60.2594,60.3162,30627.0
2016-01-08 14:30:00,63.75,63.8,63.5,63.58,90867.0,60.3162,60.3635,60.0796,60.1553,90867.0
2016-01-08 15:00:00,63.57,63.7,63.49,63.52,81774.0,60.1459,60.2689,60.0702,60.0985,81774.0
2016-01-08 15:30:00,63.5,63.52,63.04,63.15,217388.0,60.0796,60.0985,59.6444,59.7485,217388.0
2016-01-11 09:30:00,63.52,63.86,62.96,62.97,94115.0,60.0985,60.4202,59.5687,59.5782,94115.0
2016-01-11 10:00:00,62.97,63.57,62.87,63.54,67580.0,59.5782,60.1459,59.4836,60.1175,67580.0
2016-01-11 10:30:00,63.57,63.85,63.41,63.53,101156.0,60.1459,60.4108,59.9945,60.108,101156.0
2016-01-11 11:00:00,63.56,63.56,63.02,63.4,98430.0,60.1364,60.1364,59.6255,59.985,98430.0
2016-01-11 11:30:00,63.4,63.63,63.29,63.44,67490.0,59.985,60.2026,59.8809,60.0229,67490.0
2016-01-11 12:00:00,63.4,63.43,63.07,63.12,106309.0,59.985,60.0134,59.6728,59.7201,106309.0
2016-01-11 12:30:00,63.15,63.18,62.99,63.03,67296.0,59.7485,59.7769,59.5971,59.6349,67296.0
2016-01-11 13:00:00,63.03,63.17,62.93,63.03,151984.0,59.6349,59.7674,59.5403,59.6349,151984.0
2016-01-11 13:30:00,63.04,63.09,62.96,63.01,64840.0,59.6444,59.6917,59.5687,59.616,64840.0
2016-01-11 14:00:00,63.04,63.19,62.97,63.14,85061.0,59.6444,59.7863,59.5782,59.739,85061.0
2016-01-11 14:30:00,63.17,63.22,62.99,63.05,105320.0,59.7674,59.8147,59.5971,59.6539,105320.0
2016-01-11 15:00:00,63.06,63.09,62.48,62.9,131205.0,59.6633,59.6917,59.1146,59.5119,131205.0
2016-01-11 15:30:00,62.92,63.08,62.66,62.78,432202.0,59.5309,59.6822,59.2849,59.3984,432202.0
2016-01-12 09:30:00,63.29,63.48,62.86,62.87,89925.0,59.8809,60.0607,59.4741,59.4836,89925.0
2016-01-12 10:00:00,62.82,62.92,62.3,62.77,128685.0,59.4363,59.5309,58.9443,59.3889,128685.0
2016-01-12 10:30:00,62.79,63.06,62.47,62.51,110165.0,59.4079,59.6633,59.1051,59.1429,110165.0
2016-01-12 11:00:00,62.49,62.71,62.25,62.25,128854.0,59.124,59.3322,58.897,58.897,128854.0
2016-01-12 11:30:00,62.26,62.7,62.12,62.67,56513.0,58.9064,59.3227,58.774,59.2943,56513.0
2016-01-12 12:00:00,62.68,62.72,62.13,62.58,134708.0,59.3038,59.3416,58.7834,59.2092,134708.0
2016-01-12 12:30:00,62.56,62.67,62.29,62.45,72533.0,59.1903,59.2943,58.9348,59.0862,72533.0
2016-01-12 13:00:00,62.43,62.7,62.37,62.41,69313.0,59.0673,59.3227,59.0105,59.0483,69313.0
2016-01-12 13:30:00,62.39,62.54,62.25,62.38,71173.0,59.0294,59.1713,58.897,59.02,71173.0
2016-01-12 14:00:00,62.36,62.68,62.22,62.63,78814.0,59.001,59.3038,58.8686,59.2565,78814.0
2016-01-12 14:30:00,62.61,62.95,62.51,62.95,93386.0,59.2376,59.5592,59.1429,59.5592,93386.0
2016-01-12 15:00:00,62.96,62.98,62.68,62.95,118563.0,59.5687,59.5876,59.3038,59.5592,118563.0
2016-01-12 15:30:00,62.93,63.4,62.85,63.33,199911.0,59.5403,59.985,59.4646,59.9188,199911.0
2016-01-13 09:30:00,63.75,64.22,63.43,63.49,66974.0,60.3162,60.7608,60.0134,60.0702,66974.0
2016-01-13 10:00:00,63.45,63.68,63.21,63.32,55851.0,60.0323,60.2499,59.8052,59.9093,55851.0
2016-01-13 10:30:00,63.3,63.47,62.9,63.33,66917.0,59.8904,60.0512,59.5119,59.9188,66917.0
2016-01-13 11:00:00,63.29,63.36,62.99,63.24,46115.0,59.8809,59.9472,59.5971,59.8336,46115.0
2016-01-13 11:30:00,63.21,63.38,62.79,62.85,118374.0,59.8052,59.9661,59.4079,59.4646,118374.0
2016-01-13 12:00:00,62.84,63.08,62.6,63.06,58455.0,59.4552,59.6822,59.2281,59.6633,58455.0
2016-01-13 12:30:00,63.03,63.03,62.67,62.86,71339.0,59.6349,59.6349,59.2943,59.4741,71339.0
2016-01-13 13:00:00,62.85,62.93,62.59,62.59,95803.0,59.4646,59.5403,59.2186,59.2186,95803.0
2016-01-13 13:30:00,62.59,62.72,61.94,61.94,111992.0,59.2186,59.3416,58.6037,58.6037,111992.0
2016-01-13 14:00:00,61.94,62.06,61.63,61.78,59190.0,58.6037,58.7172,58.3104,58.4523,59190.0
2016-01-13 14:30:00,61.78,61.78,61.27,61.75,62124.0,58.4523,58.4523,57.9697,58.4239,62124.0
2016-01-13 15:00:00,61.75,62.02,61.55,61.92,60929.0,58.4239,58.6793,58.2347,58.5847,60929.0
2016-01-13 15:30:00,61.91,62.09,61.58,61.64,172170.0,58.5753,58.7456,58.263,58.3198,172170.0
2016-01-14 09:30:00,61.62,61.79,60.4,60.48,66037.0,58.3009,58.4617,57.1466,57.2223,66037.0
2016-01-14 10:00:00,60.52,61.7,60.4,61.7,147547.0,57.2601,58.3766,57.1466,58.3766,147547.0
2016-01-14 10:30:00,61.83,62.29,61.65,61.93,120767.0,58.4996,58.9348,58.3293,58.5942,120767.0
2016-01-14 11:00:00,61.92,62.09,61.32,61.51,64863.0,58.5847,58.7456,58.017,58.1968,64863.0
2016-01-14 11:30:00,61.55,61.95,61.47,61.82,33826.0,58.2347,58.6131,58.159,58.4901,33826.0
2016-01-14 12:00:00,61.85,62.13,61.68,62.09,51496.0,58.5185,58.7834,58.3577,58.7456,51496.0
2016-01-14 12:30:00,62.05,62.49,62.05,62.26,22965.0,58.7077,59.124,58.7077,58.9064,22965.0
2016-01-14 13:00:00,62.26,62.88,62.24,62.81,32789.0,58.9064,59.493,58.8875,59.4268,32789.0
2016-01-14 13:30:00,62.8,62.85,62.34,62.65,42402.0,59.4173,59.4646,58.9821,59.2754,42402.0
2016-01-14 14:00:00,62.67,63.1,62.63,63.04,75893.0,59.2943,59.7012,59.2565,59.6444,75893.0
2016-01-14 14:30:00,63.04,63.43,63.04,63.37,48364.0,59.6444,60.0134,59.6444,59.9566,48364.0
2016-01-14 15:00:00,63.35,63.41,63.34,63.35,84049.0,59.9377,59.9945,59.9282,59.9377,84049.0
2016-01-14 15:30:00,63.36,63.51,63.33,63.36,349291.0,59.9472,60.0891,59.9188,59.9472,349291.0
2016-01-15 09:30:00,61.41,62.62,61.22,62.49,95790.0,58.1022,59.247,57.9224,59.124,95790.0
2016-01-15 10:00:00,62.48,62.61,62.22,62.57,79536.0,59.1146,59.2376,58.8686,59.1997,79536.0
2016-01-15 10:30:00,62.55,62.8,62.03,62.11,61982.0,59.1808,59.4173,58.6888,58.7645,61982.0
2016-01-15 11:00:00,62.09,62.37,62.0,62.3,67402.0,58.7456,59.0105,58.6604,58.9443,67402.0
2016-01-15 11:30:00,62.34,62.49,62.22,62.45,80830.0,58.9821,59.124,58.8686,59.0862,80830.0
2016-01-15 12:00:00,62.45,62.58,62.3,62.45,87332.0,59.0862,59.2092,58.9443,59.0862,87332.0
2016-01-15 12:30:00,62.41,62.83,62.21,62.8,79348.0,59.0483,59.4457,58.8591,59.4173,79348.0
2016-01-15 13:00:00,62.77,63.16,62.5,62.92,53103.0,59.3889,59.7579,59.1335,59.5309,53103.0
2016-01-15 13:30:00,62.92,63.32,62.68,63.23,43788.0,59.5309,59.9093,59.3038,59.8242,43788.0
2016-01-15 14:00:00,63.28,63.37,63.09,63.11,73489.0,59.8715,59.9566,59.6917,59.7106,73489.0
2016-01-15 14:30:00,63.12,63.72,63.03,63.7,93469.0,59.7201,60.2878,59.6349,60.2689,93469.0
2016-01-15 15:00:00,63.68,63.73,63.14,63.72,100499.0,60.2499,60.2972,59.739,60.2878,100499.0
2016-01-15 15:30:00,63.74,63.76,63.23,63.6,256233.0,60.3067,60.3256,59.8242,60.1742,256233.0
2016-01-19 09:30:00,63.97,64.25,62.56,63.24,80758.0,60.5243,60.7892,59.1903,59.8336,80758.0
2016-01-19 10:00:00,63.26,63.43,62.88,63.37,86448.0,59.8526,60.0134,59.493,59.9566,86448.0
2016-01-19 10:30:00,63.35,63.54,63.11,63.29,211818.0,59.9377,60.1175,59.7106,59.8809,211818.0
2016-01-19 11:00:00,63.31,63.59,63.15,63.38,93816.0,59.8999,60.1648,59.7485,59.9661,93816.0
2016-01-19 11:30:00,63.36,63.5,62.86,63.15,38263.0,59.9472,60.0796,59.4741,59.7485,38263.0
2016-01-19 12:00:00,63.14,63.25,62.74,63.02,51732.0,59.739,59.8431,59.3606,59.6255,51732.0
2016-01-19 12:30:00,63.07,63.12,62.9,63.08,43688.0,59.6728,59.7201,59.5119,59.6822,43688.0
2016-01-19 13:00:00,63.1,63.24,62.98,63.1,94213.0,59.7012,59.8336,59.5876,59.7012,94213.0
2016-01-19 13:30:00,63.1,63.22,62.97,63.0,152865.0,59.7012,59.8147,59.5782,59.6066,152865.0
2016-01-19 14:00:00,63.02,63.13,62.68,62.72,169259.0,59.6255,59.7296,59.3038,59.3416,169259.0
2016-01-19 14:30:00,62.72,62.92,62.38,62.65,117590.0,59.3416,59.5309,59.02,59.2754,117590.0
2016-01-19 15:00:00,62.64,63.02,62.47,62.9,174647.0,59.2659,59.6255,59.1051,59.5119,174647.0
2016-01-19 15:30:00,62.9,63.07,62.81,63.0,324512.0,59.5119,59.6728,59.4268,59.6066,324512.0
2016-01-20 09:30:00,61.95,62.01,61.01,61.33,181746.0,58.6131,58.6699,57.7237,58.0265,181746.0
2016-01-20 10:00:00,61.31,61.65,61.2,61.51,291203.0,58.0076,58.3293,57.9035,58.1968,291203.0
2016-01-20 10:30:00,61.52,61.55,60.74,60.85,142934.0,58.2063,58.2347,57.4683,57.5724,142934.0
2016-01-20 11:00:00,60.85,61.33,60.82,61.06,56745.0,57.5724,58.0265,57.544,57.7711,56745.0
2016-01-20 11:30:00,61.07,61.27,60.65,60.97,92002.0,57.7805,57.9697,57.3831,57.6859,92002.0
2016-01-20 12:00:00,60.93,61.03,60.42,60.42,41255.0,57.6481,57.7427,57.1655,57.1655,41255.0
2016-01-20 12:30:00,60.47,61.06,60.28,60.95,74847.0,57.2128,57.7711,57.0331,57.667,74847.0
2016-01-20 13:00:00,60.94,61.1,60.38,60.63,101271.0,57.6575,57.8089,57.1277,57.3642,101271.0
2016-01-20 13:30:00,60.66,61.64,60.64,61.22,75028.0,57.3926,58.3198,57.3737,57.9224,75028.0
2016-01-20 14:00:00,61.19,61.32,60.79,61.02,64116.0,57.8941,58.017,57.5156,57.7332,64116.0
2016-01-20 14:30:00,61.07,61.52,61.0,61.43,46549.0,57.7805,58.2063,57.7143,58.1211,46549.0
2016-01-20 15:00:00,61.45,62.97,61.32,62.9,112323.0,58.14,59.5782,58.017,59.5119,112323.0
2016-01-20 15:30:00,62.93,63.07,62.3,62.35,331925.0,59.5403,59.6728,58.9443,58.9916,331925.0
2016-01-21 09:30:00,62.14,62.69,61.91,62.05,80855.0,58.7929,59.3133,58.5753,58.7077,80855.0
2016-01-21 10:00:00,62.05,63.11,62.05,62.61,71443.0,58.7077,59.7106,58.7077,59.2376,71443.0
2016-01-21 10:30:00,62.58,63.7,62.47,63.0,129690.0,59.2092,60.2689,59.1051,59.6066,129690.0
2016-01-21 11:00:00,63.05,63.88,62.86,63.39,83471.0,59.6539,60.4392,59.4741,59.9755,83471.0
2016-01-21 11:30:00,63.42,64.11,63.26,64.01,72550.0,60.0039,60.6568,59.8526,60.5622,72550.0
2016-01-21 12:00:00,64.05,64.76,64.05,64.12,47416.0,60.6,61.2718,60.6,60.6662,47416.0
2016-01-21 12:30:00,64.16,64.31,64.05,64.13,45136.0,60.7041,60.846,60.6,60.6757,45136.0
2016-01-21 13:00:00,64.13,64.64,63.83,63.87,50680.0,60.6757,61.1582,60.3918,60.4297,50680.0
2016-01-21 13:30:00,63.84,64.41,63.55,64.21,77535.0,60.4013,60.9406,60.1269,60.7514,77535.0
2016-01-21 14:00:00,64.22,64.26,63.35,63.61,71923.0,60.7608,60.7987,59.9377,60.1837,71923.0
2016-01-21 14:30:00,63.64,63.91,63.31,63.84,110618.0,60.2121,60.4675,59.8999,60.4013,110618.0
2016-01-21 15:00:00,63.81,63.84,63.38,63.57,94130.0,60.3729,60.4013,59.9661,60.1459,94130.0
2016-01-21 15:30:00,63.58,64.03,63.51,63.6,222681.0,60.1553,60.5811,60.0891,60.1742,222681.0
2016-01-22 09:30:00,64.8,65.54,64.51,65.36,66986.0,61.3096,62.0097,61.0352,61.8394,66986.0
2016-01-22 10:00:00,65.27,65.35,64.63,64.83,92842.0,61.7543,61.83,61.1488,61.338,92842.0
2016-01-22 10:30:00,64.74,64.95,64.07,64.29,92455.0,61.2528,61.4515,60.6189,60.8271,92455.0
2016-01-22 11:00:00,64.31,64.75,64.26,64.65,74121.0,60.846,61.2623,60.7987,61.1677,74121.0
2016-01-22 11:30:00,64.66,64.66,63.98,63.99,40384.0,61.1771,61.1771,60.5338,60.5432,40384.0
2016-01-22 12:00:00,63.97,64.42,63.97,64.33,36405.0,60.5243,60.9501,60.5243,60.8649,36405.0
2016-01-22 12:30:00,64.33,64.42,63.99,64.39,37954.0,60.8649,60.9501,60.5432,60.9217,37954.0
2016-01-22 13:00:00,64.37,64.63,64.17,64.4,55683.0,60.9028,61.1488,60.7135,60.9311,55683.0
2016-01-22 13:30:00,64.39,64.51,64.09,64.45,38181.0,60.9217,61.0352,60.6378,60.9785,38181.0
2016-01-22 14:00:00,64.42,64.55,64.14,64.48,38574.0,60.9501,61.0731,60.6852,61.0068,38574.0
2016-01-22 14:30:00,64.47,64.49,63.99,64.33,37268.0,60.9974,61.0163,60.5432,60.8649,37268.0
2016-01-22 15:00:00,64.34,64.37,63.95,64.12,66310.0,60.8744,60.9028,60.5054,60.6662,66310.0
2016-01-22 15:30:00,64.12,64.3,63.96,64.2,145972.0,60.6662,60.8365,60.5148,60.7419,145972.0
2016-01-25 09:30:00,63.88,63.88,62.95,63.48,35759.0,60.4392,60.4392,59.5592,60.0607,35759.0
2016-01-25 10:00:00,63.46,64.12,63.29,63.29,26988.0,60.0418,60.6662,59.8809,59.8809,26988.0
2016-01-25 10:30:00,63.28,63.46,63.01,63.08,27693.0,59.8715,60.0418,59.616,59.6822,27693.0
2016-01-25 11:00:00,63.04,63.15,62.62,63.09,41556.0,59.6444,59.7485,59.247,59.6917,41556.0
2016-01-25 11:30:00,63.07,63.21,62.94,63.1,66321.0,59.6728,59.8052,59.5498,59.7012,66321.0
2016-01-25 12:00:00,63.11,63.14,62.75,62.75,14601.0,59.7106,59.739,59.37,59.37,14601.0
2016-01-25 12:30:00,62.75,63.03,62.7,62.8,19570.0,59.37,59.6349,59.3227,59.4173,19570.0
2016-01-25 13:00:00,62.83,63.19,62.77,63.13,32658.0,59.4457,59.7863,59.3889,59.7296,32658.0
2016-01-25 13:30:00,63.15,63.24,62.99,63.0,58131.0,59.7485,59.8336,59.5971,59.6066,58131.0
2016-01-25 14:00:00,63.0,63.21,62.93,63.13,32916.0,59.6066,59.8052,59.5403,59.7296,32916.0
2016-01-25 14:30:00,63.14,63.14,62.95,63.04,77064.0,59.739,59.739,59.5592,59.6444,77064.0
2016-01-25 15:00:00,63.04,63.07,62.44,62.44,57402.0,59.6444,59.6728,59.0767,59.0767,57402.0
2016-01-25 15:30:00,62.45,62.59,62.32,62.58,101284.0,59.0862,59.2186,58.9632,59.2092,101284.0
2016-01-26 09:30:00,63.0,63.39,62.52,63.07,35424.0,59.6066,59.9755,59.1524,59.6728,35424.0
2016-01-26 10:00:00,63.13,63.22,62.94,63.05,46046.0,59.7296,59.8147,59.5498,59.6539,46046.0
2016-01-26 10:30:00,63.07,63.14,62.77,62.89,54965.0,59.6728,59.739,59.3889,59.5025,54965.0
2016-01-26 11:00:00,62.91,63.55,62.91,63.5,49732.0,59.5214,60.1269,59.5214,60.0796,49732.0
2016-01-26 11:30:00,63.5,63.66,63.37,63.66,27010.0,60.0796,60.231,59.9566,60.231,27010.0
2016-01-26 12:00:00,63.66,63.79,63.51,63.78,37864.0,60.231,60.354,60.0891,60.3445,37864.0
2016-01-26 12:30:00,63.77,63.86,63.48,63.55,21505.0,60.3351,60.4202,60.0607,60.1269,21505.0
2016-01-26 13:00:00,63.62,63.67,63.35,63.59,25719.0,60.1932,60.2405,59.9377,60.1648,25719.0
2016-01-26 13:30:00,63.62,63.69,63.57,63.61,32249.0,60.1932,60.2594,60.1459,60.1837,32249.0
2016-01-26 14:00:00,63.58,63.66,63.35,63.38,45379.0,60.1553,60.231,59.9377,59.9661,45379.0
2016-01-26 14:30:00,63.41,63.46,63.13,63.13,72024.0,59.9945,60.0418,59.7296,59.7296,72024.0
2016-01-26 15:00:00,63.09,63.3,62.99,63.13,132387.0,59.6917,59.8904,59.5971,59.7296,132387.0
2016-01-26 15:30:00,63.13,63.28,63.0,63.21,229061.0,59.7296,59.8715,59.6066,59.8052,229061.0
2016-01-27 09:30:00,63.02,63.52,62.03,62.03,129548.0,59.6255,60.0985,58.6888,58.6888,129548.0
2016-01-27 10:00:00,62.04,62.24,61.26,61.5,124147.0,58.6983,58.8875,57.9603,58.1874,124147.0
2016-01-27 10:30:00,61.5,62.09,61.16,61.46,112772.0,58.1874,58.7456,57.8657,58.1495,112772.0
2016-01-27 11:00:00,61.43,61.68,61.16,61.61,58341.0,58.1211,58.3577,57.8657,58.2914,58341.0
2016-01-27 11:30:00,61.67,62.5,61.67,62.0,75419.0,58.3482,59.1335,58.3482,58.6604,75419.0
2016-01-27 12:00:00,62.0,62.59,61.99,62.29,107994.0,58.6604,59.2186,58.651,58.9348,107994.0
2016-01-27 12:30:00,62.32,63.17,62.29,62.85,143383.0,58.9632,59.7674,58.9348,59.4646,143383.0
2016-01-27 13:00:00,62.83,63.04,62.69,62.7,65543.0,59.4457,59.6444,59.3133,59.3227,65543.0
2016-01-27 13:30:00,62.74,62.98,62.52,62.95,28932.0,59.3606,59.5876,59.1524,59.5592,28932.0
2016-01-27 14:00:00,63.0,63.03,62.19,62.55,39271.0,59.6066,59.6349,58.8402,59.1808,39271.0
2016-01-27 14:30:00,62.52,62.6,62.14,62.17,68044.0,59.1524,59.2281,58.7929,58.8213,68044.0
2016-01-27 15:00:00,62.12,62.29,61.64,62.12,88886.0,58.774,58.9348,58.3198,58.774,88886.0
2016-01-27 15:30:00,62.15,62.53,62.15,62.36,166728.0,58.8023,59.1619,58.8023,59.001,166728.0
2016-01-28 09:30:00,63.21,63.94,62.76,63.33,78189.0,59.8052,60.4959,59.3795,59.9188,78189.0
2016-01-28 10:00:00,63.34,63.42,62.26,62.27,52777.0,59.9282,60.0039,58.9064,58.9159,52777.0
2016-01-28 10:30:00,62.15,62.7,61.98,62.64,26077.0,58.8023,59.3227,58.6415,59.2659,26077.0
2016-01-28 11:00:00,62.69,62.96,62.59,62.73,48443.0,59.3133,59.5687,59.2186,59.3511,48443.0
2016-01-28 11:30:00,62.73,62.73,62.35,62.4,11300.0,59.3511,59.3511,58.9916,59.0389,11300.0
2016-01-28 12:00:00,62.32,62.66,62.24,62.41,34556.0,58.9632,59.2849,58.8875,59.0483,34556.0
2016-01-28 12:30:00,62.39,62.56,61.93,62.12,166777.0,59.0294,59.1903,58.5942,58.774,166777.0
2016-01-28 13:00:00,62.16,62.27,61.69,61.95,42507.0,58.8118,58.9159,58.3671,58.6131,42507.0
2016-01-28 13:30:00,61.96,62.23,61.89,61.91,28475.0,58.6226,58.878,58.5563,58.5753,28475.0
2016-01-28 14:00:00,61.97,62.17,61.88,62.11,28330.0,58.632,58.8213,58.5469,58.7645,28330.0
2016-01-28 14:30:00,62.13,62.18,61.81,61.91,27786.0,58.7834,58.8307,58.4807,58.5753,27786.0
2016-01-28 15:00:00,61.92,62.18,61.88,61.89,57376.0,58.5847,58.8307,58.5469,58.5563,57376.0
2016-01-28 15:30:00,61.89,62.15,61.84,62.13,229661.0,58.5563,58.8023,58.509,58.7834,229661.0
2016-01-29 09:30:00,62.33,62.84,62.2,62.35,92140.0,58.9726,59.4552,58.8496,58.9916,92140.0
2016-01-29 10:00:00,62.47,62.55,62.12,62.15,83719.0,59.1051,59.1808,58.774,58.8023,83719.0
2016-01-29 10:30:00,62.11,62.42,61.97,62.17,29778.0,58.7645,59.0578,58.632,58.8213,29778.0
2016-01-29 11:00:00,62.15,62.51,62.14,62.42,35552.0,58.8023,59.1429,58.7929,59.0578,35552.0
2016-01-29 11:30:00,62.43,62.5,62.17,62.29,79164.0,59.0673,59.1335,58.8213,58.9348,79164.0
2016-01-29 12:00:00,62.31,62.75,62.25,62.58,59156.0,58.9537,59.37,58.897,59.2092,59156.0
2016-01-29 12:30:00,62.63,62.77,62.36,62.76,99303.0,59.2565,59.3889,59.001,59.3795,99303.0
2016-01-29 13:00:00,62.75,62.98,62.53,62.94,102737.0,59.37,59.5876,59.1619,59.5498,102737.0
2016-01-29 13:30:00,62.93,63.18,62.84,63.11,25271.0,59.5403,59.7769,59.4552,59.7106,25271.0
2016-01-29 14:00:00,63.11,63.54,62.89,63.52,78484.0,59.7106,60.1175,59.5025,60.0985,78484.0
2016-01-29 14:30:00,63.52,63.74,63.51,63.68,45121.0,60.0985,60.3067,60.0891,60.2499,45121.0
2016-01-29 15:00:00,63.72,64.13,63.67,64.11,59868.0,60.2878,60.6757,60.2405,60.6568,59868.0
2016-01-29 15:30:00,64.09,64.15,63.92,63.95,269208.0,60.6378,60.6946,60.477,60.5054,269208.0
2016-02-01 09:30:00,63.33,63.96,63.28,63.59,89856.0,59.9188,60.5148,59.8715,60.1648,89856.0
2016-02-01 10:00:00,63.64,64.19,63.25,63.9,69315.0,60.2121,60.7325,59.8431,60.4581,69315.0
2016-02-01 10:30:00,63.96,64.5,63.82,64.5,62542.0,60.5148,61.0258,60.3824,61.0258,62542.0
2016-02-01 11:00:00,64.53,64.7,64.27,64.43,41075.0,61.0541,61.215,60.8081,60.9595,41075.0
2016-02-01 11:30:00,64.45,64.45,64.08,64.14,54679.0,60.9785,60.9785,60.6284,60.6852,54679.0
2016-02-01 12:00:00,64.14,64.23,63.9,64.03,19880.0,60.6852,60.7703,60.4581,60.5811,19880.0
2016-02-01 12:30:00,64.07,64.21,63.85,63.99,40760.0,60.6189,60.7514,60.4108,60.5432,40760.0
2016-02-01 13:00:00,64.02,64.11,63.68,64.01,39774.0,60.5716,60.6568,60.2499,60.5622,39774.0
2016-02-01 13:30:00,63.98,64.06,63.82,64.0,31012.0,60.5338,60.6095,60.3824,60.5527,31012.0
2016-02-01 14:00:00,64.0,64.05,63.67,63.9,51983.0,60.5527,60.6,60.2405,60.4581,51983.0
2016-02-01 14:30:00,63.91,63.99,63.78,63.96,51152.0,60.4675,60.5432,60.3445,60.5148,51152.0
2016-02-01 15:00:00,63.94,64.16,63.78,64.07,63624.0,60.4959,60.7041,60.3445,60.6189,63624.0
2016-02-01 15:30:00,64.07,64.13,63.88,63.9,152121.0,60.6189,60.6757,60.4392,60.4581,152121.0
2016-02-02 09:30:00,63.07,63.24,62.27,62.59,21431.0,59.6728,59.8336,58.9159,59.2186,21431.0
2016-02-02 10:00:00,62.48,62.74,62.14,62.44,35543.0,59.1146,59.3606,58.7929,59.0767,35543.0
2016-02-02 10:30:00,62.45,62.58,62.04,62.19,61730.0,59.0862,59.2092,58.6983,58.8402,61730.0
2016-02-02 11:00:00,62.16,62.33,62.02,62.28,55155.0,58.8118,58.9726,58.6793,58.9253,55155.0
2016-02-02 11:30:00,62.32,62.36,62.07,62.18,32634.0,58.9632,59.001,58.7266,58.8307,32634.0
2016-02-02 12:00:00,62.15,62.37,61.88,62.32,31786.0,58.8023,59.0105,58.5469,58.9632,31786.0
2016-02-02 12:30:00,62.32,62.67,62.31,62.51,14935.0,58.9632,59.2943,58.9537,59.1429,14935.0
2016-02-02 13:00:00,62.47,62.73,62.29,62.73,22830.0,59.1051,59.3511,58.9348,59.3511,22830.0
2016-02-02 13:30:00,62.69,62.69,62.38,62.44,12917.0,59.3133,59.3133,59.02,59.0767,12917.0
2016-02-02 14:00:00,62.49,62.66,62.45,62.57,58327.0,59.124,59.2849,59.0862,59.1997,58327.0
2016-02-02 14:30:00,62.54,62.93,62.48,62.64,27905.0,59.1713,59.5403,59.1146,59.2659,27905.0
2016-02-02 15:00:00,62.64,62.68,62.38,62.63,30045.0,59.2659,59.3038,59.02,59.2565,30045.0
2016-02-02 15:30:00,62.63,62.72,62.49,62.65,93363.0,59.2565,59.3416,59.124,59.2754,93363.0
2016-02-03 09:30:00,63.32,63.34,62.31,62.48,38089.0,59.9093,59.9282,58.9537,59.1146,38089.0
2016-02-03 10:00:00,62.38,62.39,61.75,61.94,35910.0,59.02,59.0294,58.4239,58.6037,35910.0
2016-02-03 10:30:00,61.88,62.65,61.6,62.61,38630.0,58.5469,59.2754,58.282,59.2376,38630.0
2016-02-03 11:00:00,62.67,63.05,62.2,62.98,35115.0,59.2943,59.6539,58.8496,59.5876,35115.0
2016-02-03 11:30:00,62.95,63.17,62.77,63.03,14903.0,59.5592,59.7674,59.3889,59.6349,14903.0
2016-02-03 12:00:00,63.05,63.3,63.04,63.15,18147.0,59.6539,59.8904,59.6444,59.7485,18147.0
2016-02-03 12:30:00,63.17,63.49,63.07,63.41,17462.0,59.7674,60.0702,59.6728,59.9945,17462.0
2016-02-03 13:00:00,63.47,63.58,63.24,63.27,16402.0,60.0512,60.1553,59.8336,59.862,16402.0
2016-02-03 13:30:00,63.25,63.3,63.04,63.07,18366.0,59.8431,59.8904,59.6444,59.6728,18366.0
2016-02-03 14:00:00,63.09,63.8,63.07,63.72,25551.0,59.6917,60.3635,59.6728,60.2878,25551.0
2016-02-03 14:30:00,63.71,64.16,63.53,64.1,56510.0,60.2783,60.7041,60.108,60.6473,56510.0
2016-02-03 15:00:00,64.1,64.3,63.84,63.84,42058.0,60.6473,60.8365,60.4013,60.4013,42058.0
2016-02-03 15:30:00,63.86,63.97,63.63,63.77,166733.0,60.4202,60.5243,60.2026,60.3351,166733.0
2016-02-04 09:30:00,63.08,64.17,62.76,64.17,130256.0,59.6822,60.7135,59.3795,60.7135,130256.0
2016-02-04 10:00:00,64.2,65.85,63.76,65.67,194140.0,60.7419,62.303,60.3256,62.1327,194140.0
2016-02-04 10:30:00,65.75,66.29,64.81,65.39,193329.0,62.2084,62.7193,61.3191,61.8678,193329.0
2016-02-04 11:00:00,65.39,65.41,65.08,65.16,126762.0,61.8678,61.8867,61.5745,61.6502,126762.0
2016-02-04 11:30:00,65.16,65.3,64.65,64.75,72448.0,61.6502,61.7827,61.1677,61.2623,72448.0
2016-02-04 12:00:00,64.8,65.27,64.71,64.96,26580.0,61.3096,61.7543,61.2244,61.461,26580.0
2016-02-04 12:30:00,64.92,65.61,64.91,65.34,28052.0,61.4231,62.076,61.4137,61.8205,28052.0
2016-02-04 13:00:00,65.38,65.82,65.13,65.3,31372.0,61.8584,62.2747,61.6218,61.7827,31372.0
2016-02-04 13:30:00,65.32,65.35,64.81,64.98,43358.0,61.8016,61.83,61.3191,61.4799,43358.0
2016-02-04 14:00:00,65.0,65.0,64.45,64.51,44937.0,61.4988,61.4988,60.9785,61.0352,44937.0
2016-02-04 14:30:00,64.49,65.12,64.49,65.0,63603.0,61.0163,61.6124,61.0163,61.4988,63603.0
2016-02-04 15:00:00,65.05,65.13,64.64,64.81,70066.0,61.5461,61.6218,61.1582,61.3191,70066.0
2016-02-04 15:30:00,64.82,65.01,64.76,64.84,214700.0,61.3285,61.5083,61.2718,61.3474,214700.0
2016-02-05 09:30:00,64.28,64.69,63.65,63.65,47480.0,60.8176,61.2055,60.2215,60.2215,47480.0
2016-02-05 10:00:00,63.7,63.8,62.89,62.96,71664.0,60.2689,60.3635,59.5025,59.5687,71664.0
2016-02-05 10:30:00,63.01,63.4,62.89,62.98,58590.0,59.616,59.985,59.5025,59.5876,58590.0
2016-02-05 11:00:00,62.97,63.06,62.43,62.83,46826.0,59.5782,59.6633,59.0673,59.4457,46826.0
2016-02-05 11:30:00,62.83,63.22,62.74,63.04,17426.0,59.4457,59.8147,59.3606,59.6444,17426.0
2016-02-05 12:00:00,63.08,63.32,62.89,63.32,32597.0,59.6822,59.9093,59.5025,59.9093,32597.0
2016-02-05 12:30:00,63.4,63.66,63.3,63.4,380879.0,59.985,60.231,59.8904,59.985,380879.0
2016-02-05 13:00:00,63.36,63.45,63.04,63.15,50480.0,59.9472,60.0323,59.6444,59.7485,50480.0
2016-02-05 13:30:00,63.09,63.15,62.46,62.91,39696.0,59.6917,59.7485,59.0956,59.5214,39696.0
2016-02-05 14:00:00,62.92,62.93,62.61,62.71,28834.0,59.5309,59.5403,59.2376,59.3322,28834.0
2016-02-05 14:30:00,62.74,63.04,62.7,62.72,38392.0,59.3606,59.6444,59.3227,59.3416,38392.0
2016-02-05 15:00:00,62.73,62.73,62.4,62.58,35690.0,59.3511,59.3511,59.0389,59.2092,35690.0
2016-02-05 15:30:00,62.58,62.59,61.9,62.07,264333.0,59.2092,59.2186,58.5658,58.7266,264333.0
2016-02-08 09:30:00,61.09,62.0,61.09,61.55,56927.0,57.7994,58.6604,57.7994,58.2347,56927.0
2016-02-08 10:00:00,61.49,62.28,61.11,61.31,57230.0,58.1779,58.9253,57.8184,58.0076,57230.0
2016-02-08 10:30:00,61.29,61.62,61.23,61.3,67071.0,57.9887,58.3009,57.9319,57.9981,67071.0
2016-02-08 11:00:00,61.31,61.48,61.0,61.45,48244.0,58.0076,58.1684,57.7143,58.14,48244.0
2016-02-08 11:30:00,61.41,61.67,61.13,61.67,37609.0,58.1022,58.3482,57.8373,58.3482,37609.0
2016-02-08 12:00:00,61.68,61.83,61.54,61.74,21114.0,58.3577,58.4996,58.2252,58.4144,21114.0
2016-02-08 12:30:00,61.78,61.86,61.35,61.41,20416.0,58.4523,58.528,58.0454,58.1022,20416.0
2016-02-08 13:00:00,61.43,61.43,61.1,61.21,29068.0,58.1211,58.1211,57.8089,57.913,29068.0
2016-02-08 13:30:00,61.2,61.47,61.04,61.19,24235.0,57.9035,58.159,57.7521,57.8941,24235.0
2016-02-08 14:00:00,61.23,61.36,61.01,61.14,29897.0,57.9319,58.0549,57.7237,57.8467,29897.0
2016-02-08 14:30:00,61.16,61.45,61.01,61.3,28434.0,57.8657,58.14,57.7237,57.9981,28434.0
2016-02-08 15:00:00,61.29,61.68,61.25,61.54,38435.0,57.9887,58.3577,57.9508,58.2252,38435.0
2016-02-08 15:30:00,61.55,62.11,61.49,61.95,125556.0,58.2347,58.7645,58.1779,58.6131,125556.0
2016-02-09 09:30:00,61.05,62.13,60.81,61.96,46078.0,57.7616,58.7834,57.5345,58.6226,46078.0
2016-02-09 10:00:00,61.89,62.32,61.37,61.88,57896.0,58.5563,58.9632,58.0644,58.5469,57896.0
2016-02-09 10:30:00,61.8,61.87,60.81,60.83,44294.0,58.4712,58.5374,57.5345,57.5534,44294.0
2016-02-09 11:00:00,60.87,61.49,60.87,61.38,23969.0,57.5913,58.1779,57.5913,58.0738,23969.0
2016-02-09 11:30:00,61.36,61.45,60.93,60.94,53400.0,58.0549,58.14,57.6481,57.6575,53400.0
2016-02-09 12:00:00,60.92,61.1,60.68,60.7,33564.0,57.6386,57.8089,57.4115,57.4304,33564.0
2016-02-09 12:30:00,60.68,60.92,60.41,60.74,34932.0,57.4115,57.6386,57.1561,57.4683,34932.0
2016-02-09 13:00:00,60.72,60.8,60.33,60.41,32858.0,57.4494,57.5251,57.0804,57.1561,32858.0
2016-02-09 13:30:00,60.45,60.75,60.36,60.45,44221.0,57.1939,57.4778,57.1088,57.1939,44221.0
2016-02-09 14:00:00,60.45,60.81,60.39,60.48,50993.0,57.1939,57.5345,57.1371,57.2223,50993.0
2016-02-09 14:30:00,60.5,60.84,60.45,60.79,52498.0,57.2412,57.5629,57.1939,57.5156,52498.0
2016-02-09 15:00:00,60.82,61.05,60.51,60.66,137948.0,57.544,57.7616,57.2507,57.3926,137948.0
2016-02-09 15:30:00,60.64,60.92,60.45,60.58,139815.0,57.3737,57.6386,57.1939,57.3169,139815.0
2016-02-10 09:30:00,61.11,62.0,60.83,61.16,158495.0,57.889,58.7321,57.6237,57.9363,158495.0
2016-02-10 10:00:00,61.22,62.36,60.95,62.19,109349.0,57.9932,59.0731,57.7374,58.9121,109349.0
2016-02-10 10:30:00,62.24,63.42,62.23,63.19,274667.0,58.9594,60.0772,58.9499,59.8593,274667.0
2016-02-10 11:00:00,63.24,64.27,63.19,64.25,130886.0,59.9067,60.8824,59.8593,60.8635,130886.0
2016-02-10 11:30:00,64.18,64.99,63.97,64.79,107436.0,60.7972,61.5645,60.5982,61.375,107436.0
2016-02-10 12:00:00,64.79,64.85,64.07,64.59,119984.0,61.375,61.4318,60.693,61.1856,119984.0
2016-02-10 12:30:00,64.6,65.61,64.39,65.5,128966.0,61.195,62.1518,60.9961,62.0476,128966.0
2016-02-10 13:00:00,65.53,65.93,65.48,65.75,111850.0,62.076,62.4549,62.0286,62.2844,111850.0
2016-02-10 13:30:00,65.75,65.75,65.43,65.48,139249.0,62.2844,62.2844,61.9813,62.0286,139249.0
2016-02-10 14:00:00,65.5,65.64,65.34,65.51,241756.0,62.0476,62.1802,61.896,62.0571,241756.0
2016-02-10 14:30:00,65.5,65.86,65.4,65.68,165965.0,62.0476,62.3886,61.9529,62.2181,165965.0
2016-02-10 15:00:00,65.67,65.73,65.38,65.39,111162.0,62.2086,62.2655,61.9339,61.9434,111162.0
2016-02-10 15:30:00,65.39,65.56,65.29,65.5,290560.0,61.9434,62.1044,61.8487,62.0476,290560.0
2016-02-11 09:30:00,64.27,65.47,64.05,65.03,102810.0,60.8824,62.0192,60.674,61.6024,102810.0
2016-02-11 10:00:00,65.01,65.05,64.22,64.27,112978.0,61.5834,61.6213,60.8351,60.8824,112978.0
2016-02-11 10:30:00,64.24,64.42,63.21,63.43,175709.0,60.854,61.0245,59.8783,60.0867,175709.0
2016-02-11 11:00:00,63.41,63.82,63.23,63.39,94662.0,60.0677,60.4561,59.8972,60.0488,94662.0
2016-02-11 11:30:00,63.45,63.58,63.24,63.33,99408.0,60.1056,60.2288,59.9067,59.992,99408.0
2016-02-11 12:00:00,63.3,63.63,63.23,63.4,105904.0,59.9635,60.2762,59.8972,60.0583,105904.0
2016-02-11 12:30:00,63.43,63.51,62.99,63.38,62532.0,60.0867,60.1625,59.6699,60.0393,62532.0
2016-02-11 13:00:00,63.43,63.72,63.37,63.49,96625.0,60.0867,60.3614,60.0299,60.1435,96625.0
2016-02-11 13:30:00,63.47,63.56,62.91,63.25,40779.0,60.1246,60.2098,59.5941,59.9162,40779.0
2016-02-11 14:00:00,63.31,63.5,63.14,63.4,66105.0,59.973,60.153,59.812,60.0583,66105.0
2016-02-11 14:30:00,63.4,63.95,63.09,63.69,121525.0,60.0583,60.5793,59.7646,60.333,121525.0
2016-02-11 15:00:00,63.74,64.08,63.52,64.02,150582.0,60.3804,60.7024,60.1719,60.6456,150582.0
2016-02-11 15:30:00,64.04,64.75,63.95,64.07,198613.0,60.6645,61.3371,60.5793,60.693,198613.0
2016-02-12 09:30:00,64.97,65.71,64.71,64.96,109222.0,61.5455,62.2465,61.2992,61.536,109222.0
2016-02-12 10:00:00,64.98,65.02,64.23,64.9,51189.0,61.555,61.5929,60.8445,61.4792,51189.0
2016-02-12 10:30:00,65.01,65.2,64.66,64.91,41359.0,61.5834,61.7634,61.2519,61.4887,41359.0
2016-02-12 11:00:00,64.9,65.48,64.9,65.45,59629.0,61.4792,62.0286,61.4792,62.0002,59629.0
2016-02-12 11:30:00,65.45,65.63,65.31,65.36,47095.0,62.0002,62.1707,61.8676,61.915,47095.0
2016-02-12 12:00:00,65.35,65.7,65.35,65.55,45487.0,61.9055,62.237,61.9055,62.095,45487.0
2016-02-12 12:30:00,65.46,65.62,65.33,65.35,30690.0,62.0097,62.1613,61.8865,61.9055,30690.0
2016-02-12 13:00:00,65.34,65.49,65.21,65.21,51345.0,61.896,62.0381,61.7729,61.7729,51345.0
2016-02-12 13:30:00,65.26,65.31,65.09,65.2,51860.0,61.8202,61.8676,61.6592,61.7634,51860.0
2016-02-12 14:00:00,65.18,65.33,65.16,65.25,63609.0,61.7445,61.8865,61.7255,61.8108,63609.0
2016-02-12 14:30:00,65.2,65.31,65.11,65.24,62182.0,61.7634,61.8676,61.6781,61.8013,62182.0
2016-02-12 15:00:00,65.23,65.34,65.2,65.28,70740.0,61.7918,61.896,61.7634,61.8392,70740.0
2016-02-12 15:30:00,65.28,65.39,65.13,65.35,148441.0,61.8392,61.9434,61.6971,61.9055,148441.0
2016-02-16 09:30:00,66.44,66.87,65.93,66.64,95394.0,62.938,63.3454,62.4549,63.1275,95394.0
2016-02-16 10:00:00,66.65,67.0,66.36,66.63,43225.0,63.137,63.4685,62.8623,63.118,43225.0
2016-02-16 10:30:00,66.53,67.44,66.36,66.64,91520.0,63.0233,63.8853,62.8623,63.1275,91520.0
2016-02-16 11:00:00,66.69,66.91,66.48,66.79,74112.0,63.1749,63.3833,62.9759,63.2696,74112.0
2016-02-16 11:30:00,66.79,67.46,66.79,67.46,31685.0,63.2696,63.9043,63.2696,63.9043,31685.0
2016-02-16 12:00:00,67.41,67.94,67.41,67.83,58760.0,63.8569,64.359,63.8569,64.2548,58760.0
2016-02-16 12:30:00,67.79,68.32,67.68,68.24,49019.0,64.2169,64.7189,64.1127,64.6432,49019.0
2016-02-16 13:00:00,68.27,68.27,67.61,67.7,40199.0,64.6716,64.6716,64.0464,64.1316,40199.0
2016-02-16 13:30:00,67.67,68.12,67.42,67.86,103987.0,64.1032,64.5295,63.8664,64.2832,103987.0
2016-02-16 14:00:00,67.81,68.01,67.56,67.83,56185.0,64.2358,64.4253,63.999,64.2548,56185.0
2016-02-16 14:30:00,67.8,67.98,67.58,67.72,37756.0,64.2264,64.3969,64.018,64.1506,37756.0
2016-02-16 15:00:00,67.72,67.75,67.46,67.74,55116.0,64.1506,64.179,63.9043,64.1695,55116.0
2016-02-16 15:30:00,67.76,67.79,67.38,67.53,136432.0,64.1885,64.2169,63.8285,63.9706,136432.0
2016-02-17 09:30:00,68.21,69.46,67.83,69.39,97969.0,64.6147,65.7989,64.2548,65.7326,97969.0
2016-02-17 10:00:00,69.37,70.64,68.94,69.81,192472.0,65.7136,66.9167,65.3063,66.1304,192472.0
2016-02-17 10:30:00,69.78,70.43,69.59,70.19,162080.0,66.102,66.7177,65.922,66.4904,162080.0
2016-02-17 11:00:00,70.17,70.79,69.92,69.92,140203.0,66.4714,67.0588,66.2346,66.2346,140203.0
2016-02-17 11:30:00,69.98,70.45,69.52,70.32,112794.0,66.2915,66.7367,65.8557,66.6135,112794.0
2016-02-17 12:00:00,70.29,70.64,69.52,69.56,119991.0,66.5851,66.9167,65.8557,65.8936,119991.0
2016-02-17 12:30:00,69.59,70.05,69.57,70.0,65155.0,65.922,66.3578,65.9031,66.3104,65155.0
2016-02-17 13:00:00,69.97,70.06,69.72,69.96,54856.0,66.282,66.3672,66.0452,66.2725,54856.0
2016-02-17 13:30:00,69.96,69.97,69.23,69.49,123455.0,66.2725,66.282,65.581,65.8273,123455.0
2016-02-17 14:00:00,69.48,69.69,69.16,69.16,78767.0,65.8178,66.0167,65.5147,65.5147,78767.0
2016-02-17 14:30:00,69.14,69.55,69.13,69.24,64767.0,65.4957,65.8841,65.4863,65.5905,64767.0
2016-02-17 15:00:00,69.27,69.5,69.05,69.13,109474.0,65.6189,65.8368,65.4105,65.4863,109474.0
2016-02-17 15:30:00,69.15,69.53,68.9,69.49,263241.0,65.5052,65.8652,65.2684,65.8273,263241.0
2016-02-18 09:30:00,74.83,76.57,72.6,72.83,386355.0,70.8858,72.5341,68.7734,68.9912,386355.0
2016-02-18 10:00:00,72.91,73.25,69.6,70.97,317666.0,69.067,69.3891,65.9315,67.2293,317666.0
2016-02-18 10:30:00,70.96,71.01,68.17,68.3,377432.0,67.2198,67.2672,64.5769,64.7,377432.0
2016-02-18 11:00:00,68.25,68.7,67.3,68.27,442922.0,64.6526,65.0789,63.7527,64.6716,442922.0
2016-02-18 11:30:00,68.29,68.94,67.88,68.55,260629.0,64.6905,65.3063,64.3021,64.9368,260629.0
2016-02-18 12:00:00,68.49,68.87,68.16,68.53,117285.0,64.88,65.24,64.5674,64.9179,117285.0
2016-02-18 12:30:00,68.52,69.38,68.28,68.95,152334.0,64.9084,65.7231,64.6811,65.3157,152334.0
2016-02-18 13:00:00,68.88,68.95,67.78,68.05,212632.0,65.2494,65.3157,64.2074,64.4632,212632.0
2016-02-18 13:30:00,68.05,68.23,67.91,68.02,148221.0,64.4632,64.6337,64.3306,64.4348,148221.0
2016-02-18 14:00:00,68.02,68.36,67.97,68.21,114556.0,64.4348,64.7568,64.3874,64.6147,114556.0
2016-02-18 14:30:00,68.25,69.37,68.18,69.33,90443.0,64.6526,65.7136,64.5863,65.6757,90443.0
2016-02-18 15:00:00,69.32,69.67,68.96,69.03,114318.0,65.6662,65.9978,65.3252,65.3915,114318.0
2016-02-18 15:30:00,69.01,69.21,68.73,68.87,325921.0,65.3726,65.562,65.1073,65.24,325921.0
2016-02-19 09:30:00,68.45,69.86,66.39,67.79,125316.0,64.8421,66.1778,62.8907,64.2169,125316.0
2016-02-19 10:00:00,67.74,68.19,67.3,68.03,135624.0,64.1695,64.5958,63.7527,64.4442,135624.0
2016-02-19 10:30:00,67.99,68.18,67.64,67.66,109415.0,64.4063,64.5863,64.0748,64.0937,109415.0
2016-02-19 11:00:00,67.63,68.05,67.51,67.95,92785.0,64.0653,64.4632,63.9516,64.3685,92785.0
2016-02-19 11:30:00,67.98,68.13,67.88,68.01,76180.0,64.3969,64.539,64.3021,64.4253,76180.0
2016-02-19 12:00:00,68.0,68.05,67.64,67.64,73959.0,64.4158,64.4632,64.0748,64.0748,73959.0
2016-02-19 12:30:00,67.63,67.75,67.56,67.64,34283.0,64.0653,64.179,63.999,64.0748,34283.0
2016-02-19 13:00:00,67.63,67.93,67.5,67.71,46321.0,64.0653,64.3495,63.9422,64.1411,46321.0
2016-02-19 13:30:00,67.7,67.84,67.56,67.62,39408.0,64.1316,64.2642,63.999,64.0558,39408.0
2016-02-19 14:00:00,67.63,67.66,67.24,67.26,44414.0,64.0653,64.0937,63.6959,63.7148,44414.0
2016-02-19 14:30:00,67.26,67.37,67.08,67.17,60520.0,63.7148,63.819,63.5443,63.6296,60520.0
2016-02-19 15:00:00,67.2,67.25,66.65,67.06,88307.0,63.658,63.7053,63.137,63.5254,88307.0
2016-02-19 15:30:00,67.05,67.25,66.97,67.2,253587.0,63.5159,63.7053,63.4401,63.658,253587.0
2016-02-22 09:30:00,67.81,69.2,67.81,69.0,136966.0,64.2358,65.5526,64.2358,65.3631,136966.0
2016-02-22 10:00:00,69.0,69.19,68.67,68.68,155825.0,65.3631,65.5431,65.0505,65.06,155825.0
2016-02-22 10:30:00,68.67,68.75,68.51,68.56,139201.0,65.0505,65.1263,64.8989,64.9463,139201.0
2016-02-22 11:00:00,68.53,68.85,68.51,68.7,255615.0,64.9179,65.221,64.8989,65.0789,255615.0
2016-02-22 11:30:00,68.7,69.04,68.63,69.01,104104.0,65.0789,65.401,65.0126,65.3726,104104.0
2016-02-22 12:00:00,69.03,69.12,68.94,69.03,84553.0,65.3915,65.4768,65.3063,65.3915,84553.0
2016-02-22 12:30:00,69.06,69.24,69.01,69.01,87163.0,65.4199,65.5905,65.3726,65.3726,87163.0
2016-02-22 13:00:00,69.04,69.17,68.98,69.04,63577.0,65.401,65.5241,65.3442,65.401,63577.0
2016-02-22 13:30:00,69.04,69.12,68.98,68.98,88378.0,65.401,65.4768,65.3442,65.3442,88378.0
2016-02-22 14:00:00,68.99,69.01,68.8,68.8,68276.0,65.3536,65.3726,65.1736,65.1736,68276.0
2016-02-22 14:30:00,68.8,68.84,68.76,68.8,75173.0,65.1736,65.2115,65.1358,65.1736,75173.0
2016-02-22 15:00:00,68.81,68.81,68.59,68.59,78936.0,65.1831,65.1831,64.9747,64.9747,78936.0
2016-02-22 15:30:00,68.59,68.78,68.38,68.63,284716.0,64.9747,65.1547,64.7758,65.0126,284716.0
2016-02-23 09:30:00,68.14,68.67,67.62,67.69,83420.0,64.5484,65.0505,64.0558,64.1222,83420.0
2016-02-23 10:00:00,67.69,68.33,67.43,68.33,86294.0,64.1222,64.7284,63.8759,64.7284,86294.0
2016-02-23 10:30:00,68.33,68.54,67.56,67.81,37413.0,64.7284,64.9274,63.999,64.2358,37413.0
2016-02-23 11:00:00,67.76,67.99,67.51,67.75,35078.0,64.1885,64.4063,63.9516,64.179,35078.0
2016-02-23 11:30:00,67.79,68.14,67.74,68.01,25782.0,64.2169,64.5484,64.1695,64.4253,25782.0
2016-02-23 12:00:00,67.97,68.11,67.85,68.04,57113.0,64.3874,64.52,64.2737,64.4537,57113.0
2016-02-23 12:30:00,68.0,68.03,67.86,67.99,36206.0,64.4158,64.4442,64.2832,64.4063,36206.0
2016-02-23 13:00:00,68.0,68.03,67.84,68.0,68650.0,64.4158,64.4442,64.2642,64.4158,68650.0
2016-02-23 13:30:00,68.0,68.02,67.83,68.01,45584.0,64.4158,64.4348,64.2548,64.4253,45584.0
2016-02-23 14:00:00,68.0,68.05,67.88,68.0,90594.0,64.4158,64.4632,64.3021,64.4158,90594.0
2016-02-23 14:30:00,68.0,68.03,67.91,67.94,52067.0,64.4158,64.4442,64.3306,64.359,52067.0
2016-02-23 15:00:00,67.95,68.03,67.6,67.61,52932.0,64.3685,64.4442,64.0369,64.0464,52932.0
2016-02-23 15:30:00,67.61,67.82,67.5,67.52,93697.0,64.0464,64.2453,63.9422,63.9611,93697.0
2016-02-24 09:30:00,66.91,66.99,65.81,66.67,73325.0,63.3833,63.4591,62.3412,63.1559,73325.0
2016-02-24 10:00:00,66.67,66.88,66.34,66.51,99025.0,63.1559,63.3548,62.8433,63.0044,99025.0
2016-02-24 10:30:00,66.54,66.78,66.42,66.64,63989.0,63.0328,63.2601,62.9191,63.1275,63989.0
2016-02-24 11:00:00,66.66,67.0,66.51,66.7,86171.0,63.1464,63.4685,63.0044,63.1843,86171.0
2016-02-24 11:30:00,66.74,67.13,66.72,67.09,60544.0,63.2222,63.5917,63.2033,63.5538,60544.0
2016-02-24 12:00:00,67.05,67.18,67.0,67.08,51632.0,63.5159,63.639,63.4685,63.5443,51632.0
2016-02-24 12:30:00,67.07,67.21,67.02,67.1,48695.0,63.5348,63.6675,63.4875,63.5633,48695.0
2016-02-24 13:00:00,67.1,67.24,67.01,67.14,48356.0,63.5633,63.6959,63.478,63.6011,48356.0
2016-02-24 13:30:00,67.16,67.21,67.07,67.1,42551.0,63.6201,63.6675,63.5348,63.5633,42551.0
2016-02-24 14:00:00,67.12,67.37,67.08,67.34,90353.0,63.5822,63.819,63.5443,63.7906,90353.0
2016-02-24 14:30:00,67.33,67.43,67.23,67.35,63948.0,63.7811,63.8759,63.6864,63.8001,63948.0
2016-02-24 15:00:00,67.37,67.46,67.3,67.39,97640.0,63.819,63.9043,63.7527,63.838,97640.0
2016-02-24 15:30:00,67.39,67.5,67.22,67.36,193127.0,63.838,63.9422,63.6769,63.8095,193127.0
2016-02-25 09:30:00,67.46,67.82,66.76,67.29,59290.0,63.9043,64.2453,63.2412,63.7432,59290.0
2016-02-25 10:00:00,67.29,67.3,66.85,66.96,60227.0,63.7432,63.7527,63.3264,63.4306,60227.0
2016-02-25 10:30:00,66.96,67.32,66.66,66.66,63550.0,63.4306,63.7717,63.1464,63.1464,63550.0
2016-02-25 11:00:00,66.68,67.03,66.68,66.92,61028.0,63.1654,63.4969,63.1654,63.3927,61028.0
2016-02-25 11:30:00,66.94,67.33,66.94,67.2,50308.0,63.4117,63.7811,63.4117,63.658,50308.0
2016-02-25 12:00:00,67.2,67.28,67.07,67.18,63742.0,63.658,63.7338,63.5348,63.639,63742.0
2016-02-25 12:30:00,67.17,67.22,67.09,67.11,32267.0,63.6296,63.6769,63.5538,63.5727,32267.0
2016-02-25 13:00:00,67.11,67.43,67.08,67.37,52188.0,63.5727,63.8759,63.5443,63.819,52188.0
2016-02-25 13:30:00,67.37,67.48,67.31,67.47,33744.0,63.819,63.9232,63.7622,63.9138,33744.0
2016-02-25 14:00:00,67.46,67.58,67.37,67.45,46122.0,63.9043,64.018,63.819,63.8948,46122.0
2016-02-25 14:30:00,67.48,67.57,67.39,67.54,67076.0,63.9232,64.0085,63.838,63.9801,67076.0
2016-02-25 15:00:00,67.54,67.99,67.54,67.87,122613.0,63.9801,64.4063,63.9801,64.2927,122613.0
2016-02-25 15:30:00,67.9,68.04,67.83,68.03,133125.0,64.3211,64.4537,64.2548,64.4442,133125.0
2016-02-26 09:30:00,68.2,68.91,68.2,68.66,61654.0,64.6053,65.2779,64.6053,65.041,61654.0
2016-02-26 10:00:00,68.64,68.85,68.36,68.67,81637.0,65.0221,65.221,64.7568,65.0505,81637.0
2016-02-26 10:30:00,68.67,68.91,68.62,68.91,77554.0,65.0505,65.2779,65.0031,65.2779,77554.0
2016-02-26 11:00:00,68.89,68.94,68.79,68.83,41888.0,65.2589,65.3063,65.1642,65.2021,41888.0
2016-02-26 11:30:00,68.83,68.99,68.7,68.96,42353.0,65.2021,65.3536,65.0789,65.3252,42353.0
2016-02-26 12:00:00,68.95,69.05,68.84,69.01,61473.0,65.3157,65.4105,65.2115,65.3726,61473.0
2016-02-26 12:30:00,69.01,69.09,68.89,69.02,61363.0,65.3726,65.4484,65.2589,65.3821,61363.0
2016-02-26 13:00:00,69.05,69.05,68.86,68.98,95243.0,65.4105,65.4105,65.2305,65.3442,95243.0
2016-02-26 13:30:00,69.03,69.04,68.88,69.0,75321.0,65.3915,65.401,65.2494,65.3631,75321.0
2016-02-26 14:00:00,69.0,69.11,68.98,69.09,52214.0,65.3631,65.4673,65.3442,65.4484,52214.0
2016-02-26 14:30:00,69.08,69.46,69.05,69.45,63056.0,65.4389,65.7989,65.4105,65.7894,63056.0
2016-02-26 15:00:00,69.46,70.12,69.32,70.11,152522.0,65.7989,66.4241,65.6662,66.4146,152522.0
2016-02-26 15:30:00,70.09,70.09,68.81,68.87,346020.0,66.3957,66.3957,65.1831,65.24,346020.0
2016-02-29 09:30:00,69.08,70.01,68.63,69.9,55841.0,65.4389,66.3199,65.0126,66.2157,55841.0
2016-02-29 10:00:00,69.9,70.32,69.74,70.32,82628.0,66.2157,66.6135,66.0641,66.6135,82628.0
2016-02-29 10:30:00,70.4,70.84,70.15,70.77,65894.0,66.6893,67.1061,66.4525,67.0398,65894.0
2016-02-29 11:00:00,70.8,70.86,70.21,70.28,142462.0,67.0682,67.1251,66.5093,66.5756,142462.0
2016-02-29 11:30:00,70.31,71.25,70.31,70.94,59347.0,66.6041,67.4945,66.6041,67.2009,59347.0
2016-02-29 12:00:00,70.97,71.53,70.97,71.28,60861.0,67.2293,67.7598,67.2293,67.5229,60861.0
2016-02-29 12:30:00,71.33,71.56,71.25,71.51,46869.0,67.5703,67.7882,67.4945,67.7408,46869.0
2016-02-29 13:00:00,71.51,71.59,71.36,71.41,104326.0,67.7408,67.8166,67.5987,67.6461,104326.0
2016-02-29 13:30:00,71.38,71.72,71.31,71.67,55664.0,67.6177,67.9397,67.5513,67.8924,55664.0
2016-02-29 14:00:00,71.71,71.75,71.51,71.59,82160.0,67.9303,67.9682,67.7408,67.8166,82160.0
2016-02-29 14:30:00,71.58,71.63,71.16,71.2,75930.0,67.8071,67.8545,67.4093,67.4471,75930.0
2016-02-29 15:00:00,71.15,71.19,70.92,71.04,123299.0,67.3998,67.4377,67.1819,67.2956,123299.0
2016-02-29 15:30:00,71.05,71.09,70.59,70.6,178294.0,67.3051,67.3429,66.8693,66.8788,178294.0
2016-03-01 09:30:00,71.02,71.27,68.89,69.32,90615.0,67.2766,67.5135,65.2589,65.6662,90615.0
2016-03-01 10:00:00,69.37,70.48,69.04,70.38,116447.0,65.7136,66.7651,65.401,66.6704,116447.0
2016-03-01 10:30:00,70.38,70.78,69.94,70.36,79041.0,66.6704,67.0493,66.2536,66.6514,79041.0
2016-03-01 11:00:00,70.38,71.14,70.37,70.73,74376.0,66.6704,67.3903,66.6609,67.0019,74376.0
2016-03-01 11:30:00,70.73,71.06,70.69,70.99,98639.0,67.0019,67.3145,66.964,67.2482,98639.0
2016-03-01 12:00:00,70.99,71.41,70.96,71.05,87100.0,67.2482,67.6461,67.2198,67.3051,87100.0
2016-03-01 12:30:00,71.05,71.2,70.93,71.14,46395.0,67.3051,67.4471,67.1914,67.3903,46395.0
2016-03-01 13:00:00,71.15,71.31,71.04,71.2,44300.0,67.3998,67.5513,67.2956,67.4471,44300.0
2016-03-01 13:30:00,71.2,71.24,70.91,70.97,64325.0,67.4471,67.485,67.1724,67.2293,64325.0
2016-03-01 14:00:00,70.99,71.29,70.92,71.19,48985.0,67.2482,67.5324,67.1819,67.4377,48985.0
2016-03-01 14:30:00,71.18,71.29,71.13,71.23,49107.0,67.4282,67.5324,67.3808,67.4756,49107.0
2016-03-01 15:00:00,71.22,71.27,70.96,70.96,67837.0,67.4661,67.5135,67.2198,67.2198,67837.0
2016-03-01 15:30:00,70.98,71.06,70.73,70.92,297992.0,67.2387,67.3145,67.0019,67.1819,297992.0
2016-03-02 09:30:00,70.85,71.67,70.64,71.09,26199.0,67.1156,67.8924,66.9167,67.3429,26199.0
2016-03-02 10:00:00,71.05,71.33,70.95,71.25,22527.0,67.3051,67.5703,67.2103,67.4945,22527.0
2016-03-02 10:30:00,71.24,71.76,71.0,71.69,42313.0,67.485,67.9776,67.2577,67.9113,42313.0
2016-03-02 11:00:00,71.69,71.86,71.46,71.83,40082.0,67.9113,68.0724,67.6934,68.0439,40082.0
2016-03-02 11:30:00,71.86,72.03,71.66,71.66,35172.0,68.0724,68.2334,67.8829,67.8829,35172.0
2016-03-02 12:00:00,71.63,71.71,71.27,71.41,14394.0,67.8545,67.9303,67.5135,67.6461,14394.0
2016-03-02 12:30:00,71.36,71.58,71.36,71.51,34492.0,67.5987,67.8071,67.5987,67.7408,34492.0
2016-03-02 13:00:00,71.48,71.48,71.34,71.44,23730.0,67.7124,67.7124,67.5798,67.6745,23730.0
2016-03-02 13:30:00,71.39,71.46,71.22,71.26,22445.0,67.6271,67.6934,67.4661,67.504,22445.0
2016-03-02 14:00:00,71.24,71.57,71.23,71.54,43749.0,67.485,67.7976,67.4756,67.7692,43749.0
2016-03-02 14:30:00,71.52,71.73,71.46,71.71,36074.0,67.7503,67.9492,67.6934,67.9303,36074.0
2016-03-02 15:00:00,71.72,72.07,71.71,71.95,80361.0,67.9397,68.2713,67.9303,68.1576,80361.0
2016-03-02 15:30:00,71.96,72.26,71.9,72.25,281850.0,68.1671,68.4513,68.1103,68.4418,281850.0
2016-03-03 09:30:00,72.31,73.06,72.27,72.53,33862.0,68.4986,69.2091,68.4607,68.707,33862.0
2016-03-03 10:00:00,72.52,73.29,72.52,72.87,52526.0,68.6976,69.427,68.6976,69.0291,52526.0
2016-03-03 10:30:00,72.97,73.03,72.65,72.85,44048.0,69.1239,69.1807,68.8207,69.0102,44048.0
2016-03-03 11:00:00,72.78,72.99,72.27,72.3,28883.0,68.9439,69.1428,68.4607,68.4892,28883.0
2016-03-03 11:30:00,72.23,72.91,72.22,72.89,31545.0,68.4229,69.067,68.4134,69.0481,31545.0
2016-03-03 12:00:00,72.94,72.94,72.56,72.91,35839.0,69.0954,69.0954,68.7355,69.067,35839.0
2016-03-03 12:30:00,72.91,73.05,72.7,73.04,55317.0,69.067,69.1996,68.8681,69.1902,55317.0
2016-03-03 13:00:00,73.07,73.29,73.0,73.08,23623.0,69.2186,69.427,69.1523,69.2281,23623.0
2016-03-03 13:30:00,73.09,73.4,73.09,73.27,39818.0,69.2375,69.5312,69.2375,69.408,39818.0
2016-03-03 14:00:00,73.27,74.12,73.23,73.98,102167.0,69.408,70.2132,69.3701,70.0806,102167.0
2016-03-03 14:30:00,73.97,74.21,73.97,74.16,118942.0,70.0711,70.2985,70.0711,70.2511,118942.0
2016-03-03 15:00:00,74.17,74.23,73.68,73.75,75335.0,70.2606,70.3174,69.7964,69.8627,75335.0
2016-03-03 15:30:00,73.73,73.92,73.69,73.87,149658.0,69.8438,70.0238,69.8059,69.9764,149658.0
2016-03-04 09:30:00,74.0,74.4,73.63,74.25,41345.0,70.0996,70.4785,69.7491,70.3364,41345.0
2016-03-04 10:00:00,74.19,74.48,73.87,74.27,59364.0,70.2795,70.5543,69.9764,70.3553,59364.0
2016-03-04 10:30:00,74.28,75.23,74.03,74.93,78593.0,70.3648,71.2647,70.128,70.9805,78593.0
2016-03-04 11:00:00,74.84,75.1,74.46,75.03,96841.0,70.8953,71.1416,70.5353,71.0753,96841.0
2016-03-04 11:30:00,75.02,75.07,74.78,75.03,66778.0,71.0658,71.1132,70.8385,71.0753,66778.0
2016-03-04 12:00:00,75.05,75.07,74.72,74.76,58416.0,71.0942,71.1132,70.7816,70.8195,58416.0
2016-03-04 12:30:00,74.75,75.16,74.75,75.15,46553.0,70.81,71.1984,70.81,71.1889,46553.0
2016-03-04 13:00:00,75.14,75.19,74.95,75.15,92479.0,71.1795,71.2268,70.9995,71.1889,92479.0
2016-03-04 13:30:00,75.16,75.16,74.89,74.89,75804.0,71.1984,71.1984,70.9427,70.9427,75804.0
2016-03-04 14:00:00,74.89,74.98,74.67,74.89,186509.0,70.9427,71.0279,70.7342,70.9427,186509.0
2016-03-04 14:30:00,74.9,75.03,74.67,75.03,209564.0,70.9521,71.0753,70.7342,71.0753,209564.0
2016-03-04 15:00:00,75.01,75.12,74.7,75.1,186099.0,71.0563,71.1605,70.7627,71.1416,186099.0
2016-03-04 15:30:00,75.1,75.16,74.89,75.03,376068.0,71.1416,71.1984,70.9427,71.0753,376068.0
2016-03-07 09:30:00,74.73,75.93,74.52,75.79,61292.0,70.7911,71.9278,70.5922,71.7952,61292.0
2016-03-07 10:00:00,75.84,76.17,75.72,75.89,374843.0,71.8426,72.1552,71.7289,71.8899,374843.0
2016-03-07 10:30:00,75.92,76.46,75.8,76.0,121181.0,71.9184,72.4299,71.8047,71.9941,121181.0
2016-03-07 11:00:00,76.05,76.23,75.8,75.86,31191.0,72.0415,72.212,71.8047,71.8615,31191.0
2016-03-07 11:30:00,75.87,76.11,75.81,75.94,40150.0,71.871,72.0983,71.8142,71.9373,40150.0
2016-03-07 12:00:00,75.92,76.97,75.88,76.82,91129.0,71.9184,72.913,71.8805,72.7709,91129.0
2016-03-07 12:30:00,76.82,77.16,76.7,76.7,45546.0,72.7709,73.093,72.6573,72.6573,45546.0
2016-03-07 13:00:00,76.71,76.89,76.7,76.76,48911.0,72.6667,72.8372,72.6573,72.7141,48911.0
2016-03-07 13:30:00,76.74,77.2,76.6,77.16,75159.0,72.6951,73.1309,72.5625,73.093,75159.0
2016-03-07 14:00:00,77.15,77.15,76.6,76.89,74672.0,73.0835,73.0835,72.5625,72.8372,74672.0
2016-03-07 14:30:00,76.89,76.97,76.81,76.87,117691.0,72.8372,72.913,72.7615,72.8183,117691.0
2016-03-07 15:00:00,76.86,77.03,76.6,77.02,171235.0,72.8088,72.9699,72.5625,72.9604,171235.0
2016-03-07 15:30:00,77.02,77.17,76.9,77.06,229962.0,72.9604,73.1025,72.8467,72.9983,229962.0
2016-03-08 09:30:00,76.57,76.94,75.62,75.65,69144.0,72.5341,72.8846,71.6342,71.6626,69144.0
2016-03-08 10:00:00,75.65,75.89,75.29,75.42,229130.0,71.6626,71.8899,71.3216,71.4447,229130.0
2016-03-08 10:30:00,75.45,75.66,75.31,75.63,220771.0,71.4731,71.6721,71.3405,71.6436,220771.0
2016-03-08 11:00:00,75.6,76.27,75.43,75.49,119448.0,71.6152,72.2499,71.4542,71.511,119448.0
2016-03-08 11:30:00,75.5,75.92,75.44,75.8,43944.0,71.5205,71.9184,71.4637,71.8047,43944.0
2016-03-08 12:00:00,75.78,76.0,75.61,75.84,37538.0,71.7857,71.9941,71.6247,71.8426,37538.0
2016-03-08 12:30:00,75.84,75.95,75.73,75.91,40011.0,71.8426,71.9468,71.7384,71.9089,40011.0
2016-03-08 13:00:00,75.87,76.26,75.74,76.2,50087.0,71.871,72.2404,71.7479,72.1836,50087.0
2016-03-08 13:30:00,76.2,76.27,75.91,76.09,51930.0,72.1836,72.2499,71.9089,72.0794,51930.0
2016-03-08 14:00:00,76.09,76.19,75.76,75.78,43564.0,72.0794,72.1741,71.7668,71.7857,43564.0
2016-03-08 14:30:00,75.78,75.89,75.73,75.85,71971.0,71.7857,71.8899,71.7384,71.8521,71971.0
2016-03-08 15:00:00,75.84,75.87,75.76,75.8,84833.0,71.8426,71.871,71.7668,71.8047,84833.0
2016-03-08 15:30:00,75.8,75.84,75.21,75.27,233405.0,71.8047,71.8426,71.2458,71.3026,233405.0
2016-03-09 09:30:00,75.57,75.91,75.32,75.91,27909.0,71.5868,71.9089,71.35,71.9089,27909.0
2016-03-09 10:00:00,75.95,76.37,75.62,76.0,44674.0,71.9468,72.3446,71.6342,71.9941,44674.0
2016-03-09 10:30:00,76.08,76.25,75.31,75.48,56933.0,72.0699,72.231,71.3405,71.5016,56933.0
2016-03-09 11:00:00,75.47,75.65,75.27,75.43,174150.0,71.4921,71.6626,71.3026,71.4542,174150.0
2016-03-09 11:30:00,75.49,75.53,75.31,75.53,48608.0,71.511,71.5489,71.3405,71.5489,48608.0
2016-03-09 12:00:00,75.52,75.53,75.22,75.48,18511.0,71.5394,71.5489,71.2553,71.5016,18511.0
2016-03-09 12:30:00,75.5,75.64,75.18,75.18,46686.0,71.5205,71.6531,71.2174,71.2174,46686.0
2016-03-09 13:00:00,75.16,75.37,75.13,75.33,37040.0,71.1984,71.3974,71.17,71.3595,37040.0
2016-03-09 13:30:00,75.34,75.63,75.34,75.54,19710.0,71.3689,71.6436,71.3689,71.5584,19710.0
2016-03-09 14:00:00,75.53,75.53,75.36,75.45,38251.0,71.5489,71.5489,71.3879,71.4731,38251.0
2016-03-09 14:30:00,75.43,75.49,75.35,75.38,40064.0,71.4542,71.511,71.3784,71.4068,40064.0
2016-03-09 15:00:00,75.35,75.36,75.12,75.25,53723.0,71.3784,71.3879,71.1605,71.2837,53723.0
2016-03-09 15:30:00,75.24,75.52,75.23,75.48,226998.0,71.2742,71.5394,71.2647,71.5016,226998.0
2016-03-10 09:30:00,75.58,75.8,74.93,75.64,30197.0,71.5963,71.8047,70.9805,71.6531,30197.0
2016-03-10 10:00:00,75.56,75.81,75.35,75.42,47726.0,71.5773,71.8142,71.3784,71.4447,47726.0
2016-03-10 10:30:00,75.4,75.42,74.84,75.04,39218.0,71.4258,71.4447,70.8953,71.0847,39218.0
2016-03-10 11:00:00,75.03,75.04,74.26,74.6,46822.0,71.0753,71.0847,70.3459,70.6679,46822.0
2016-03-10 11:30:00,74.68,75.09,74.43,74.94,42431.0,70.7437,71.1321,70.5069,70.99,42431.0
2016-03-10 12:00:00,74.93,75.14,74.82,74.95,39742.0,70.9805,71.1795,70.8763,70.9995,39742.0
2016-03-10 12:30:00,74.94,74.96,74.36,74.51,30013.0,70.99,71.009,70.4406,70.5827,30013.0
2016-03-10 13:00:00,74.45,74.57,74.37,74.57,75978.0,70.5258,70.6395,70.4501,70.6395,75978.0
2016-03-10 13:30:00,74.54,74.78,74.51,74.72,21982.0,70.6111,70.8385,70.5827,70.7816,21982.0
2016-03-10 14:00:00,74.72,74.87,74.57,74.81,44592.0,70.7816,70.9237,70.6395,70.8669,44592.0
2016-03-10 14:30:00,74.79,75.29,74.71,75.1,34115.0,70.8479,71.3216,70.7721,71.1416,34115.0
2016-03-10 15:00:00,75.05,75.57,74.96,75.51,74849.0,71.0942,71.5868,71.009,71.53,74849.0
2016-03-10 15:30:00,75.49,75.53,75.01,75.15,70321.0,71.511,71.5489,71.0563,71.1889,70321.0
2016-03-11 09:30:00,75.81,76.78,75.47,76.65,35962.0,71.8142,72.733,71.4921,72.6099,35962.0
2016-03-11 10:00:00,76.63,77.93,76.36,76.73,204972.0,72.5909,73.8224,72.3352,72.6857,204972.0
2016-03-11 10:30:00,76.67,77.8,76.6,77.62,75508.0,72.6288,73.6993,72.5625,73.5288,75508.0
2016-03-11 11:00:00,77.62,77.7,77.23,77.51,55904.0,73.5288,73.6045,73.1593,73.4246,55904.0
2016-03-11 11:30:00,77.5,77.91,77.42,77.77,212476.0,73.4151,73.8035,73.3393,73.6709,212476.0
2016-03-11 12:00:00,77.77,77.9,77.49,77.85,44023.0,73.6709,73.794,73.4056,73.7466,44023.0
2016-03-11 12:30:00,77.85,77.9,77.69,77.88,64823.0,73.7466,73.794,73.5951,73.7751,64823.0
2016-03-11 13:00:00,77.88,77.9,77.59,77.9,37509.0,73.7751,73.794,73.5003,73.794,37509.0
2016-03-11 13:30:00,77.92,77.93,77.63,77.74,39743.0,73.8129,73.8224,73.5382,73.6424,39743.0
2016-03-11 14:00:00,77.72,77.73,77.32,77.47,23714.0,73.6235,73.633,73.2446,73.3867,23714.0
2016-03-11 14:30:00,77.41,77.82,77.4,77.72,67551.0,73.3298,73.7182,73.3204,73.6235,67551.0
2016-03-11 15:00:00,77.72,77.8,77.69,77.74,62896.0,73.6235,73.6993,73.5951,73.6424,62896.0
2016-03-11 15:30:00,77.74,77.88,77.69,77.79,149689.0,73.6424,73.7751,73.5951,73.6898,149689.0
2016-03-14 09:30:00,76.89,78.76,76.75,77.32,110717.0,72.8372,74.6087,72.7046,73.2446,110717.0
2016-03-14 10:00:00,77.28,77.33,76.92,77.03,51210.0,73.2067,73.254,72.8657,72.9699,51210.0
2016-03-14 10:30:00,76.92,77.2,76.92,77.01,98960.0,72.8657,73.1309,72.8657,72.9509,98960.0
2016-03-14 11:00:00,77.0,77.09,76.9,77.01,143616.0,72.9414,73.0267,72.8467,72.9509,143616.0
2016-03-14 11:30:00,77.01,77.02,76.51,76.75,111441.0,72.9509,72.9604,72.4773,72.7046,111441.0
2016-03-14 12:00:00,76.72,76.77,76.46,76.59,36809.0,72.6762,72.7236,72.4299,72.553,36809.0
2016-03-14 12:30:00,76.59,76.83,76.57,76.62,32700.0,72.553,72.7804,72.5341,72.5815,32700.0
2016-03-14 13:00:00,76.64,77.0,76.63,76.93,52705.0,72.6004,72.9414,72.5909,72.8751,52705.0
2016-03-14 13:30:00,76.9,77.3,76.82,77.26,71699.0,72.8467,73.2256,72.7709,73.1877,71699.0
2016-03-14 14:00:00,77.25,77.28,77.05,77.22,67954.0,73.1783,73.2067,72.9888,73.1498,67954.0
2016-03-14 14:30:00,77.22,77.4,77.11,77.13,44211.0,73.1498,73.3204,73.0456,73.0646,44211.0
2016-03-14 15:00:00,77.13,77.53,77.09,77.44,60501.0,73.0646,73.4435,73.0267,73.3582,60501.0
2016-03-14 15:30:00,77.44,77.71,77.43,77.52,166214.0,73.3582,73.614,73.3488,73.434,166214.0
2016-03-15 09:30:00,76.8,77.06,76.41,76.84,119350.0,72.752,72.9983,72.3825,72.7899,119350.0
2016-03-15 10:00:00,76.74,76.91,76.42,76.74,61919.0,72.6951,72.8562,72.392,72.6951,61919.0
2016-03-15 10:30:00,76.8,77.26,76.74,77.06,76615.0,72.752,73.1877,72.6951,72.9983,76615.0
2016-03-15 11:00:00,77.05,77.39,76.9,77.34,64037.0,72.9888,73.3109,72.8467,73.2635,64037.0
2016-03-15 11:30:00,77.35,77.5,77.05,77.1,78399.0,73.273,73.4151,72.9888,73.0362,78399.0
2016-03-15 12:00:00,77.07,77.18,76.96,77.07,52186.0,73.0077,73.112,72.9035,73.0077,52186.0
2016-03-15 12:30:00,77.05,77.06,76.72,76.82,48323.0,72.9888,72.9983,72.6762,72.7709,48323.0
2016-03-15 13:00:00,76.82,77.01,76.72,76.97,55486.0,72.7709,72.9509,72.6762,72.913,55486.0
2016-03-15 13:30:00,76.97,77.08,76.79,76.88,46554.0,72.913,73.0172,72.7425,72.8278,46554.0
2016-03-15 14:00:00,76.85,76.97,76.77,76.84,60410.0,72.7993,72.913,72.7236,72.7899,60410.0
2016-03-15 14:30:00,76.85,76.92,76.66,76.75,65323.0,72.7993,72.8657,72.6194,72.7046,65323.0
2016-03-15 15:00:00,76.75,77.17,76.68,77.04,78810.0,72.7046,73.1025,72.6383,72.9793,78810.0
2016-03-15 15:30:00,77.05,77.36,76.95,77.33,245231.0,72.9888,73.2825,72.8941,73.254,245231.0
2016-03-16 09:30:00,76.96,77.97,76.77,77.91,62120.0,72.9035,73.8603,72.7236,73.8035,62120.0
2016-03-16 10:00:00,78.02,78.02,77.39,77.41,41463.0,73.9077,73.9077,73.3109,73.3298,41463.0
2016-03-16 10:30:00,77.48,77.65,77.43,77.58,21060.0,73.3961,73.5572,73.3488,73.4909,21060.0
2016-03-16 11:00:00,77.63,77.72,77.36,77.41,34231.0,73.5382,73.6235,73.2825,73.3298,34231.0
2016-03-16 11:30:00,77.41,77.48,76.92,77.0,94824.0,73.3298,73.3961,72.8657,72.9414,94824.0
2016-03-16 12:00:00,77.04,77.44,76.98,77.11,47423.0,72.9793,73.3582,72.9225,73.0456,47423.0
2016-03-16 12:30:00,77.08,77.11,76.98,77.05,20654.0,73.0172,73.0456,72.9225,72.9888,20654.0
2016-03-16 13:00:00,77.05,77.2,77.02,77.12,20323.0,72.9888,73.1309,72.9604,73.0551,20323.0
2016-03-16 13:30:00,77.15,77.15,76.98,77.09,47895.0,73.0835,73.0835,72.9225,73.0267,47895.0
2016-03-16 14:00:00,77.12,77.55,77.09,77.5,79265.0,73.0551,73.4624,73.0267,73.4151,79265.0
2016-03-16 14:30:00,77.5,77.95,77.4,77.4,80378.0,73.4151,73.8414,73.3204,73.3204,80378.0
2016-03-16 15:00:00,77.36,77.82,77.35,77.82,110431.0,73.2825,73.7182,73.273,73.7182,110431.0
2016-03-16 15:30:00,77.81,77.81,77.51,77.59,100216.0,73.7087,73.7087,73.4246,73.5003,100216.0
2016-03-17 09:30:00,77.55,78.05,77.4,77.82,44256.0,73.4624,73.9361,73.3204,73.7182,44256.0
2016-03-17 10:00:00,78.0,78.2,77.64,77.94,25175.0,73.8887,74.0782,73.5477,73.8319,25175.0
2016-03-17 10:30:00,77.99,78.52,77.82,78.52,33235.0,73.8793,74.3813,73.7182,74.3813,33235.0
2016-03-17 11:00:00,78.58,79.22,78.42,78.9,70066.0,74.4382,75.0444,74.2866,74.7413,70066.0
2016-03-17 11:30:00,78.89,79.38,78.87,79.19,42568.0,74.7318,75.196,74.7129,75.016,42568.0
2016-03-17 12:00:00,79.17,79.2,79.01,79.17,99566.0,74.9971,75.0255,74.8455,74.9971,99566.0
2016-03-17 12:30:00,79.2,79.2,78.84,78.96,30220.0,75.0255,75.0255,74.6845,74.7981,30220.0
2016-03-17 13:00:00,78.96,79.14,78.83,78.87,31478.0,74.7981,74.9686,74.675,74.7129,31478.0
2016-03-17 13:30:00,78.86,79.26,78.86,79.14,46981.0,74.7034,75.0823,74.7034,74.9686,46981.0
2016-03-17 14:00:00,79.14,79.35,79.12,79.12,40003.0,74.9686,75.1676,74.9497,74.9497,40003.0
2016-03-17 14:30:00,79.12,79.14,78.95,79.01,31829.0,74.9497,74.9686,74.7887,74.8455,31829.0
2016-03-17 15:00:00,79.0,79.03,78.84,78.97,74181.0,74.836,74.8644,74.6845,74.8076,74181.0
2016-03-17 15:30:00,78.97,79.1,78.67,78.67,187519.0,74.8076,74.9307,74.5234,74.5234,187519.0
2016-03-18 09:30:00,78.63,79.76,78.63,78.97,164635.0,74.4855,75.556,74.4855,74.8076,164635.0
2016-03-18 10:00:00,79.04,79.28,78.8,79.13,62176.0,74.8739,75.1013,74.6466,74.9592,62176.0
2016-03-18 10:30:00,79.15,79.42,79.04,79.3,33472.0,74.9781,75.2339,74.8739,75.1202,33472.0
2016-03-18 11:00:00,79.28,79.5,79.18,79.31,25564.0,75.1013,75.3097,75.0065,75.1297,25564.0
2016-03-18 11:30:00,79.28,79.46,79.1,79.24,25939.0,75.1013,75.2718,74.9307,75.0634,25939.0
2016-03-18 12:00:00,79.28,79.57,79.25,79.4,17817.0,75.1013,75.376,75.0728,75.2149,17817.0
2016-03-18 12:30:00,79.39,79.62,79.37,79.53,12918.0,75.2055,75.4233,75.1865,75.3381,12918.0
2016-03-18 13:00:00,79.55,79.66,79.25,79.38,22174.0,75.357,75.4612,75.0728,75.196,22174.0
2016-03-18 13:30:00,79.38,79.61,79.31,79.61,19917.0,75.196,75.4139,75.1297,75.4139,19917.0
2016-03-18 14:00:00,79.61,79.72,79.55,79.57,23324.0,75.4139,75.5181,75.357,75.376,23324.0
2016-03-18 14:30:00,79.57,79.64,79.37,79.38,19430.0,75.376,75.4423,75.1865,75.196,19430.0
2016-03-18 15:00:00,79.4,80.08,79.4,80.04,59814.0,75.2149,75.8591,75.2149,75.8212,59814.0
2016-03-18 15:30:00,80.05,80.35,79.97,80.02,176029.0,75.8307,76.1149,75.7549,75.8023,176029.0
2016-03-21 09:30:00,79.65,80.35,79.1,79.38,40785.0,75.4518,76.1149,74.9307,75.196,40785.0
2016-03-21 10:00:00,79.27,79.78,79.23,79.56,19750.0,75.0918,75.5749,75.0539,75.3665,19750.0
2016-03-21 10:30:00,79.54,79.67,78.86,78.9,108638.0,75.3476,75.4707,74.7034,74.7413,108638.0
2016-03-21 11:00:00,78.94,79.34,78.9,79.28,13738.0,74.7792,75.1581,74.7413,75.1013,13738.0
2016-03-21 11:30:00,79.28,79.35,78.95,78.95,25870.0,75.1013,75.1676,74.7887,74.7887,25870.0
2016-03-21 12:00:00,78.93,78.99,78.75,78.92,24585.0,74.7697,74.8265,74.5992,74.7602,24585.0
2016-03-21 12:30:00,78.95,79.03,78.8,78.92,28413.0,74.7887,74.8644,74.6466,74.7602,28413.0
2016-03-21 13:00:00,78.95,79.11,78.86,79.11,19248.0,74.7887,74.9402,74.7034,74.9402,19248.0
2016-03-21 13:30:00,79.11,79.15,79.01,79.08,26741.0,74.9402,74.9781,74.8455,74.9118,26741.0
2016-03-21 14:00:00,79.05,79.07,78.93,79.0,35705.0,74.8834,74.9023,74.7697,74.836,35705.0
2016-03-21 14:30:00,79.0,79.21,79.0,79.2,35653.0,74.836,75.035,74.836,75.0255,35653.0
2016-03-21 15:00:00,79.2,79.29,79.11,79.23,27584.0,75.0255,75.1107,74.9402,75.0539,27584.0
2016-03-21 15:30:00,79.21,79.35,79.16,79.28,75039.0,75.035,75.1676,74.9876,75.1013,75039.0
2016-03-22 09:30:00,78.97,79.13,78.43,78.71,69170.0,74.8076,74.9592,74.2961,74.5613,69170.0
2016-03-22 10:00:00,78.76,79.18,78.74,78.93,43930.0,74.6087,75.0065,74.5897,74.7697,43930.0
2016-03-22 10:30:00,78.95,79.14,78.92,79.07,25364.0,74.7887,74.9686,74.7602,74.9023,25364.0
2016-03-22 11:00:00,79.05,79.12,79.0,79.03,20430.0,74.8834,74.9497,74.836,74.8644,20430.0
2016-03-22 11:30:00,79.06,79.08,78.77,78.85,32192.0,74.8929,74.9118,74.6181,74.6939,32192.0
2016-03-22 12:00:00,78.84,79.04,78.84,79.0,24040.0,74.6845,74.8739,74.6845,74.836,24040.0
2016-03-22 12:30:00,78.98,79.0,78.84,78.95,28033.0,74.8171,74.836,74.6845,74.7887,28033.0
2016-03-22 13:00:00,78.96,78.97,78.8,78.92,27900.0,74.7981,74.8076,74.6466,74.7602,27900.0
2016-03-22 13:30:00,78.9,78.96,78.72,78.79,57865.0,74.7413,74.7981,74.5708,74.6371,57865.0
2016-03-22 14:00:00,78.83,79.0,78.81,78.95,29655.0,74.675,74.836,74.656,74.7887,29655.0
2016-03-22 14:30:00,78.95,78.96,78.76,78.77,34748.0,74.7887,74.7981,74.6087,74.6181,34748.0
2016-03-22 15:00:00,78.77,78.78,78.53,78.57,55552.0,74.6181,74.6276,74.3908,74.4287,55552.0
2016-03-22 15:30:00,78.56,78.76,78.49,78.72,151379.0,74.4192,74.6087,74.3529,74.5708,151379.0
2016-03-23 09:30:00,78.59,78.71,78.1,78.53,35180.0,74.4476,74.5613,73.9835,74.3908,35180.0
2016-03-23 10:00:00,78.52,78.54,78.14,78.24,25281.0,74.3813,74.4003,74.0213,74.1161,25281.0
2016-03-23 10:30:00,78.2,78.25,77.73,77.82,22067.0,74.0782,74.1256,73.633,73.7182,22067.0
2016-03-23 11:00:00,77.85,78.0,77.56,77.95,19419.0,73.7466,73.8887,73.4719,73.8414,19419.0
2016-03-23 11:30:00,77.94,78.1,77.83,78.03,19065.0,73.8319,73.9835,73.7277,73.9171,19065.0
2016-03-23 12:00:00,78.06,78.11,77.99,78.04,23632.0,73.9456,73.9929,73.8793,73.9266,23632.0
2016-03-23 12:30:00,78.02,78.1,77.91,78.03,27461.0,73.9077,73.9835,73.8035,73.9171,27461.0
2016-03-23 13:00:00,78.04,78.1,77.86,77.88,21771.0,73.9266,73.9835,73.7561,73.7751,21771.0
2016-03-23 13:30:00,77.93,78.1,77.88,78.05,17486.0,73.8224,73.9835,73.7751,73.9361,17486.0
2016-03-23 14:00:00,78.09,78.1,77.86,77.86,24510.0,73.974,73.9835,73.7561,73.7561,24510.0
2016-03-23 14:30:00,77.87,77.92,77.51,77.58,24061.0,73.7656,73.8129,73.4246,73.4909,24061.0
2016-03-23 15:00:00,77.58,77.68,77.51,77.66,40561.0,73.4909,73.5856,73.4246,73.5666,40561.0
2016-03-23 15:30:00,77.68,77.71,77.47,77.56,141167.0,73.5856,73.614,73.3867,73.4719,141167.0
2016-03-24 09:30:00,76.98,77.5,76.5,77.37,48459.0,72.9225,73.4151,72.4678,73.2919,48459.0
2016-03-24 10:00:00,77.32,77.46,76.86,76.98,55776.0,73.2446,73.3772,72.8088,72.9225,55776.0
2016-03-24 10:30:00,77.04,77.23,77.01,77.15,57095.0,72.9793,73.1593,72.9509,73.0835,57095.0
2016-03-24 11:00:00,77.13,77.48,77.05,77.27,69667.0,73.0646,73.3961,72.9888,73.1972,69667.0
2016-03-24 11:30:00,77.27,77.32,76.98,77.11,65007.0,73.1972,73.2446,72.9225,73.0456,65007.0
2016-03-24 12:00:00,77.11,77.51,77.08,77.28,46584.0,73.0456,73.4246,73.0172,73.2067,46584.0
2016-03-24 12:30:00,77.29,77.36,77.12,77.35,32332.0,73.2162,73.2825,73.0551,73.273,32332.0
2016-03-24 13:00:00,77.35,77.35,77.12,77.24,59487.0,73.273,73.273,73.0551,73.1688,59487.0
2016-03-24 13:30:00,77.26,77.57,77.19,77.48,47302.0,73.1877,73.4814,73.1214,73.3961,47302.0
2016-03-24 14:00:00,77.49,77.58,77.37,77.48,68872.0,73.4056,73.4909,73.2919,73.3961,68872.0
2016-03-24 14:30:00,77.47,77.52,77.26,77.34,60782.0,73.3867,73.434,73.1877,73.2635,60782.0
2016-03-24 15:00:00,77.38,77.41,77.31,77.37,83050.0,73.3014,73.3298,73.2351,73.2919,83050.0
2016-03-24 15:30:00,77.37,77.49,77.22,77.48,196560.0,73.2919,73.4056,73.1498,73.3961,196560.0
2016-03-28 09:30:00,77.47,78.0,77.09,77.18,29335.0,73.3867,73.8887,73.0267,73.112,29335.0
2016-03-28 10:00:00,77.2,77.4,76.94,77.02,36856.0,73.1309,73.3204,72.8846,72.9604,36856.0
2016-03-28 10:30:00,77.05,77.21,76.95,77.21,20280.0,72.9888,73.1404,72.8941,73.1404,20280.0
2016-03-28 11:00:00,77.25,77.36,77.06,77.29,14537.0,73.1783,73.2825,72.9983,73.2162,14537.0
2016-03-28 11:30:00,77.31,77.41,77.22,77.37,22006.0,73.2351,73.3298,73.1498,73.2919,22006.0
2016-03-28 12:00:00,77.38,77.85,77.28,77.71,23537.0,73.3014,73.7466,73.2067,73.614,23537.0
2016-03-28 12:30:00,77.7,77.82,77.61,77.65,33275.0,73.6045,73.7182,73.5193,73.5572,33275.0
2016-03-28 13:00:00,77.65,77.84,77.65,77.83,16600.0,73.5572,73.7372,73.5572,73.7277,16600.0
2016-03-28 13:30:00,77.84,77.94,77.76,77.85,14840.0,73.7372,73.8319,73.6614,73.7466,14840.0
2016-03-28 14:00:00,77.87,78.2,77.85,77.98,22883.0,73.7656,74.0782,73.7466,73.8698,22883.0
2016-03-28 14:30:00,77.96,77.96,77.68,77.74,17206.0,73.8508,73.8508,73.5856,73.6424,17206.0
2016-03-28 15:00:00,77.76,77.99,77.75,77.92,19339.0,73.6614,73.8793,73.6519,73.8129,19339.0
2016-03-28 15:30:00,77.88,77.91,77.63,77.8,70037.0,73.7751,73.8035,73.5382,73.6993,70037.0
2016-03-29 09:30:00,77.43,77.61,77.08,77.61,47977.0,73.3488,73.5193,73.0172,73.5193,47977.0
2016-03-29 10:00:00,77.67,77.97,77.43,77.82,53385.0,73.5761,73.8603,73.3488,73.7182,53385.0
2016-03-29 10:30:00,77.86,78.2,77.76,78.15,17725.0,73.7561,74.0782,73.6614,74.0308,17725.0
2016-03-29 11:00:00,78.23,78.4,78.1,78.4,30915.0,74.1066,74.2676,73.9835,74.2676,30915.0
2016-03-29 11:30:00,78.44,78.6,78.32,78.46,14549.0,74.3055,74.4571,74.1919,74.3245,14549.0
2016-03-29 12:00:00,78.43,78.82,78.29,78.78,11874.0,74.2961,74.6655,74.1634,74.6276,11874.0
2016-03-29 12:30:00,78.9,78.97,78.68,78.71,13315.0,74.7413,74.8076,74.5329,74.5613,13315.0
2016-03-29 13:00:00,78.73,78.77,78.58,78.65,13607.0,74.5803,74.6181,74.4382,74.5045,13607.0
2016-03-29 13:30:00,78.66,78.75,78.51,78.69,15384.0,74.5139,74.5992,74.3718,74.5424,15384.0
2016-03-29 14:00:00,78.72,78.85,78.59,78.77,21058.0,74.5708,74.6939,74.4476,74.6181,21058.0
2016-03-29 14:30:00,78.8,79.37,78.79,79.05,48250.0,74.6466,75.1865,74.6371,74.8834,48250.0
2016-03-29 15:00:00,79.05,79.37,78.95,79.3,38005.0,74.8834,75.1865,74.7887,75.1202,38005.0
2016-03-29 15:30:00,79.3,79.6,79.19,79.48,199443.0,75.1202,75.4044,75.016,75.2907,199443.0
2016-03-30 09:30:00,80.13,80.61,79.76,79.95,38004.0,75.9065,76.3612,75.556,75.7359,38004.0
2016-03-30 10:00:00,79.95,79.95,79.26,79.43,12872.0,75.7359,75.7359,75.0823,75.2434,12872.0
2016-03-30 10:30:00,79.5,79.82,79.45,79.52,22314.0,75.3097,75.6128,75.2623,75.3286,22314.0
2016-03-30 11:00:00,79.49,79.55,78.95,78.95,38492.0,75.3002,75.357,74.7887,74.7887,38492.0
2016-03-30 11:30:00,78.93,79.5,78.92,79.49,75718.0,74.7697,75.3097,74.7602,75.3002,75718.0
2016-03-30 12:00:00,79.51,79.64,79.14,79.15,15705.0,75.3191,75.4423,74.9686,74.9781,15705.0
2016-03-30 12:30:00,79.18,79.48,79.18,79.4,39168.0,75.0065,75.2907,75.0065,75.2149,39168.0
2016-03-30 13:00:00,79.38,79.43,79.29,79.4,33856.0,75.196,75.2434,75.1107,75.2149,33856.0
2016-03-30 13:30:00,79.37,79.59,79.28,79.42,25592.0,75.1865,75.3949,75.1013,75.2339,25592.0
2016-03-30 14:00:00,79.43,79.59,79.34,79.42,24894.0,75.2434,75.3949,75.1581,75.2339,24894.0
2016-03-30 14:30:00,79.43,79.49,79.3,79.44,44928.0,75.2434,75.3002,75.1202,75.2528,44928.0
2016-03-30 15:00:00,79.4,79.57,79.38,79.45,39623.0,75.2149,75.376,75.196,75.2623,39623.0
2016-03-30 15:30:00,79.43,79.43,79.13,79.22,86434.0,75.2434,75.2434,74.9592,75.0444,86434.0
2016-03-31 09:30:00,79.2,79.54,78.67,78.81,27024.0,75.0255,75.3476,74.5234,74.656,27024.0
2016-03-31 10:00:00,78.76,78.77,78.41,78.66,42396.0,74.6087,74.6181,74.2771,74.5139,42396.0
2016-03-31 10:30:00,78.75,78.91,78.63,78.69,36545.0,74.5992,74.7508,74.4855,74.5424,36545.0
2016-03-31 11:00:00,78.69,79.04,78.63,78.75,23824.0,74.5424,74.8739,74.4855,74.5992,23824.0
2016-03-31 11:30:00,78.75,79.16,78.7,79.11,22102.0,74.5992,74.9876,74.5518,74.9402,22102.0
2016-03-31 12:00:00,79.11,79.45,78.98,79.44,54078.0,74.9402,75.2623,74.8171,75.2528,54078.0
2016-03-31 12:30:00,79.41,79.56,79.33,79.49,13748.0,75.2244,75.3665,75.1486,75.3002,13748.0
2016-03-31 13:00:00,79.49,79.67,79.46,79.5,10011.0,75.3002,75.4707,75.2718,75.3097,10011.0
2016-03-31 13:30:00,79.51,79.54,79.37,79.48,21529.0,75.3191,75.3476,75.1865,75.2907,21529.0
2016-03-31 14:00:00,79.43,79.49,79.33,79.34,19525.0,75.2434,75.3002,75.1486,75.1581,19525.0
2016-03-31 14:30:00,79.32,79.38,79.11,79.11,21986.0,75.1392,75.196,74.9402,74.9402,21986.0
2016-03-31 15:00:00,79.11,79.37,79.1,79.28,36367.0,74.9402,75.1865,74.9307,75.1013,36367.0
2016-03-31 15:30:00,79.28,79.53,79.25,79.3,119425.0,75.1013,75.3381,75.0728,75.1202,119425.0
2016-04-01 09:30:00,78.54,79.21,78.07,79.0,76706.0,74.4003,75.035,73.955,74.836,76706.0
2016-04-01 10:00:00,79.06,79.63,78.81,79.37,40018.0,74.8929,75.4328,74.656,75.1865,40018.0
2016-04-01 10:30:00,79.34,79.98,79.23,79.9,91413.0,75.1581,75.7644,75.0539,75.6886,91413.0
2016-04-01 11:00:00,79.91,80.13,79.59,79.6,63316.0,75.6981,75.9065,75.3949,75.4044,63316.0
2016-04-01 11:30:00,79.6,79.82,79.32,79.33,31247.0,75.4044,75.6128,75.1392,75.1486,31247.0
2016-04-01 12:00:00,79.36,79.64,79.36,79.5,23862.0,75.177,75.4423,75.177,75.3097,23862.0
2016-04-01 12:30:00,79.5,79.77,79.46,79.67,20940.0,75.3097,75.5654,75.2718,75.4707,20940.0
2016-04-01 13:00:00,79.65,79.94,79.48,79.87,29472.0,75.4518,75.7265,75.2907,75.6602,29472.0
2016-04-01 13:30:00,79.86,80.18,79.73,80.1,34608.0,75.6507,75.9538,75.5275,75.878,34608.0
2016-04-01 14:00:00,80.09,80.35,80.02,80.17,45278.0,75.8686,76.1149,75.8023,75.9444,45278.0
2016-04-01 14:30:00,80.16,80.48,80.13,80.45,62057.0,75.9349,76.238,75.9065,76.2096,62057.0
2016-04-01 15:00:00,80.44,80.44,80.18,80.24,58697.0,76.2001,76.2001,75.9538,76.0107,58697.0
2016-04-01 15:30:00,80.24,80.52,80.24,80.29,123232.0,76.0107,76.2759,76.0107,76.058,123232.0
2016-04-04 09:30:00,80.12,80.46,79.37,79.69,42602.0,75.897,76.2191,75.1865,75.4897,42602.0
2016-04-04 10:00:00,79.67,80.11,79.58,79.74,42792.0,75.4707,75.8875,75.3854,75.537,42792.0
2016-04-04 10:30:00,79.73,79.88,79.43,79.51,23903.0,75.5275,75.6696,75.2434,75.3191,23903.0
2016-04-04 11:00:00,79.47,79.72,79.47,79.64,44795.0,75.2812,75.5181,75.2812,75.4423,44795.0
2016-04-04 11:30:00,79.65,79.75,79.62,79.73,34724.0,75.4518,75.5465,75.4233,75.5275,34724.0
2016-04-04 12:00:00,79.73,79.85,79.64,79.67,18538.0,75.5275,75.6412,75.4423,75.4707,18538.0
2016-04-04 12:30:00,79.65,79.77,79.65,79.73,25871.0,75.4518,75.5654,75.4518,75.5275,25871.0
2016-04-04 13:00:00,79.71,79.72,79.63,79.7,28477.0,75.5086,75.5181,75.4328,75.4991,28477.0
2016-04-04 13:30:00,79.7,79.71,79.47,79.53,27359.0,75.4991,75.5086,75.2812,75.3381,27359.0
2016-04-04 14:00:00,79.51,79.51,79.34,79.38,36602.0,75.3191,75.3191,75.1581,75.196,36602.0
2016-04-04 14:30:00,79.37,79.48,79.35,79.37,32451.0,75.1865,75.2907,75.1676,75.1865,32451.0
2016-04-04 15:00:00,79.39,79.43,78.83,78.85,67666.0,75.2055,75.2434,74.675,74.6939,67666.0
2016-04-04 15:30:00,78.83,79.23,78.83,79.21,133425.0,74.675,75.0539,74.675,75.035,133425.0
2016-04-05 09:30:00,78.17,78.95,77.75,78.86,51170.0,74.0498,74.7887,73.6519,74.7034,51170.0
2016-04-05 10:00:00,78.93,79.17,78.77,78.95,12868.0,74.7697,74.9971,74.6181,74.7887,12868.0
2016-04-05 10:30:00,78.82,78.91,78.44,78.67,20224.0,74.6655,74.7508,74.3055,74.5234,20224.0
2016-04-05 11:00:00,78.63,78.94,78.55,78.91,20019.0,74.4855,74.7792,74.4097,74.7508,20019.0
2016-04-05 11:30:00,78.95,79.11,78.73,78.95,25503.0,74.7887,74.9402,74.5803,74.7887,25503.0
2016-04-05 12:00:00,78.96,79.04,78.55,78.56,10702.0,74.7981,74.8739,74.4097,74.4192,10702.0
2016-04-05 12:30:00,78.59,78.88,78.55,78.71,13199.0,74.4476,74.7223,74.4097,74.5613,13199.0
2016-04-05 13:00:00,78.75,78.76,78.45,78.58,8997.0,74.5992,74.6087,74.315,74.4382,8997.0
2016-04-05 13:30:00,78.61,78.97,78.61,78.93,10149.0,74.4666,74.8076,74.4666,74.7697,10149.0
2016-04-05 14:00:00,78.93,79.07,78.88,79.03,17678.0,74.7697,74.9023,74.7223,74.8644,17678.0
2016-04-05 14:30:00,79.03,79.05,78.88,78.93,36870.0,74.8644,74.8834,74.7223,74.7697,36870.0
2016-04-05 15:00:00,78.94,78.95,78.73,78.79,25399.0,74.7792,74.7887,74.5803,74.6371,25399.0
2016-04-05 15:30:00,78.8,78.82,78.63,78.74,118004.0,74.6466,74.6655,74.4855,74.5897,118004.0
2016-04-06 09:30:00,78.88,78.88,77.95,78.32,124419.0,74.7223,74.7223,73.8414,74.1919,124419.0
2016-04-06 10:00:00,78.24,78.38,77.64,78.05,144668.0,74.1161,74.2487,73.5477,73.9361,144668.0
2016-04-06 10:30:00,78.06,78.13,77.76,78.06,67599.0,73.9456,74.0119,73.6614,73.9456,67599.0
2016-04-06 11:00:00,78.06,78.38,77.98,78.05,44779.0,73.9456,74.2487,73.8698,73.9361,44779.0
2016-04-06 11:30:00,78.07,78.75,78.02,78.68,34423.0,73.955,74.5992,73.9077,74.5329,34423.0
2016-04-06 12:00:00,78.68,78.95,78.63,78.87,19587.0,74.5329,74.7887,74.4855,74.7129,19587.0
2016-04-06 12:30:00,78.9,79.09,78.9,79.06,11045.0,74.7413,74.9213,74.7413,74.8929,11045.0
2016-04-06 13:00:00,79.04,79.14,78.9,78.9,9150.0,74.8739,74.9686,74.7413,74.7413,9150.0
2016-04-06 13:30:00,78.89,78.96,78.79,78.79,10036.0,74.7318,74.7981,74.6371,74.6371,10036.0
2016-04-06 14:00:00,78.78,78.79,78.44,78.56,22864.0,74.6276,74.6371,74.3055,74.4192,22864.0
2016-04-06 14:30:00,78.56,78.85,78.45,78.84,26925.0,74.4192,74.6939,74.315,74.6845,26925.0
2016-04-06 15:00:00,78.81,79.22,78.79,79.01,29038.0,74.656,75.0444,74.6371,74.8455,29038.0
2016-04-06 15:30:00,78.99,79.26,78.98,79.19,83478.0,74.8265,75.0823,74.8171,75.016,83478.0
2016-04-07 09:30:00,78.7,79.03,78.44,78.6,25715.0,74.5518,74.8644,74.3055,74.4571,25715.0
2016-04-07 10:00:00,78.54,78.65,77.94,78.0,24543.0,74.4003,74.5045,73.8319,73.8887,24543.0
2016-04-07 10:30:00,77.98,78.21,77.94,78.21,35129.0,73.8698,74.0877,73.8319,74.0877,35129.0
2016-04-07 11:00:00,78.18,78.59,78.04,78.16,28904.0,74.0592,74.4476,73.9266,74.0403,28904.0
2016-04-07 11:30:00,78.19,78.63,78.14,78.56,14218.0,74.0687,74.4855,74.0213,74.4192,14218.0
2016-04-07 12:00:00,78.51,78.63,78.28,78.4,15016.0,74.3718,74.4855,74.154,74.2676,15016.0
2016-04-07 12:30:00,78.37,78.48,78.22,78.42,15240.0,74.2392,74.3434,74.0971,74.2866,15240.0
2016-04-07 13:00:00,78.41,78.63,78.4,78.58,18489.0,74.2771,74.4855,74.2676,74.4382,18489.0
2016-04-07 13:30:00,78.56,78.6,78.31,78.32,19953.0,74.4192,74.4571,74.1824,74.1919,19953.0
2016-04-07 14:00:00,78.3,78.3,77.89,78.09,37806.0,74.1729,74.1729,73.7845,73.974,37806.0
2016-04-07 14:30:00,78.09,78.09,77.76,77.76,37603.0,73.974,73.974,73.6614,73.6614,37603.0
2016-04-07 15:00:00,77.75,78.17,77.73,77.97,69579.0,73.6519,74.0498,73.633,73.8603,69579.0
2016-04-07 15:30:00,77.98,78.28,77.85,78.27,128035.0,73.8698,74.154,73.7466,74.1445,128035.0
2016-04-08 09:30:00,79.05,79.37,78.88,79.24,74303.0,74.8834,75.1865,74.7223,75.0634,74303.0
2016-04-08 10:00:00,79.27,79.32,79.09,79.21,26460.0,75.0918,75.1392,74.9213,75.035,26460.0
2016-04-08 10:30:00,79.16,79.35,79.09,79.09,17595.0,74.9876,75.1676,74.9213,74.9213,17595.0
2016-04-08 11:00:00,79.06,79.26,78.91,78.96,19448.0,74.8929,75.0823,74.7508,74.7981,19448.0
2016-04-08 11:30:00,78.92,78.92,78.46,78.6,18882.0,74.7602,74.7602,74.3245,74.4571,18882.0
2016-04-08 12:00:00,78.61,78.79,78.58,78.58,18833.0,74.4666,74.6371,74.4382,74.4382,18833.0
2016-04-08 12:30:00,78.58,78.67,78.44,78.63,26886.0,74.4382,74.5234,74.3055,74.4855,26886.0
2016-04-08 13:00:00,78.66,78.69,78.44,78.45,23647.0,74.5139,74.5424,74.3055,74.315,23647.0
2016-04-08 13:30:00,78.44,78.67,78.44,78.65,17000.0,74.3055,74.5234,74.3055,74.5045,17000.0
2016-04-08 14:00:00,78.65,78.72,78.6,78.64,16739.0,74.5045,74.5708,74.4571,74.495,16739.0
2016-04-08 14:30:00,78.62,78.63,78.34,78.41,21171.0,74.476,74.4855,74.2108,74.2771,21171.0
2016-04-08 15:00:00,78.41,78.44,78.16,78.42,18759.0,74.2771,74.3055,74.0403,74.2866,18759.0
2016-04-08 15:30:00,78.4,78.64,78.25,78.64,65100.0,74.2676,74.495,74.1256,74.495,65100.0
2016-04-11 09:30:00,78.78,79.43,78.68,79.33,13222.0,74.6276,75.2434,74.5329,75.1486,13222.0
2016-04-11 10:00:00,79.41,79.96,79.4,79.76,15345.0,75.2244,75.7454,75.2149,75.556,15345.0
2016-04-11 10:30:00,79.79,79.84,79.61,79.61,24025.0,75.5844,75.6317,75.4139,75.4139,24025.0
2016-04-11 11:00:00,79.59,79.59,79.11,79.28,12428.0,75.3949,75.3949,74.9402,75.1013,12428.0
2016-04-11 11:30:00,79.08,79.08,78.75,78.9,10622.0,74.9118,74.9118,74.5992,74.7413,10622.0
2016-04-11 12:00:00,78.94,79.25,78.85,79.11,4322.0,74.7792,75.0728,74.6939,74.9402,4322.0
2016-04-11 12:30:00,79.09,79.35,79.02,79.33,8762.0,74.9213,75.1676,74.855,75.1486,8762.0
2016-04-11 13:00:00,79.25,79.46,79.15,79.19,5292.0,75.0728,75.2718,74.9781,75.016,5292.0
2016-04-11 13:30:00,79.21,79.27,78.98,79.0,8560.0,75.035,75.0918,74.8171,74.836,8560.0
2016-04-11 14:00:00,79.01,79.05,78.87,79.03,15548.0,74.8455,74.8834,74.7129,74.8644,15548.0
2016-04-11 14:30:00,78.98,79.04,78.75,78.97,16604.0,74.8171,74.8739,74.5992,74.8076,16604.0
2016-04-11 15:00:00,79.0,79.04,78.73,78.77,22437.0,74.836,74.8739,74.5803,74.6181,22437.0
2016-04-11 15:30:00,78.78,78.82,78.59,78.66,62586.0,74.6276,74.6655,74.4476,74.5139,62586.0
2016-04-12 09:30:00,78.66,79.5,78.5,79.07,28454.0,74.5139,75.3097,74.3624,74.9023,28454.0
2016-04-12 10:00:00,79.07,79.08,78.61,78.89,37080.0,74.9023,74.9118,74.4666,74.7318,37080.0
2016-04-12 10:30:00,78.9,79.47,78.67,79.36,28350.0,74.7413,75.2812,74.5234,75.177,28350.0
2016-04-12 11:00:00,79.4,79.58,79.2,79.45,19136.0,75.2149,75.3854,75.0255,75.2623,19136.0
2016-04-12 11:30:00,79.42,79.56,79.33,79.33,68109.0,75.2339,75.3665,75.1486,75.1486,68109.0
2016-04-12 12:00:00,79.38,79.38,79.11,79.33,15081.0,75.196,75.196,74.9402,75.1486,15081.0
2016-04-12 12:30:00,79.34,79.74,79.34,79.68,54913.0,75.1581,75.537,75.1581,75.4802,54913.0
2016-04-12 13:00:00,79.63,79.69,79.5,79.65,9559.0,75.4328,75.4897,75.3097,75.4518,9559.0
2016-04-12 13:30:00,79.73,79.73,79.49,79.7,10840.0,75.5275,75.5275,75.3002,75.4991,10840.0
2016-04-12 14:00:00,79.63,79.69,79.48,79.5,38300.0,75.4328,75.4897,75.2907,75.3097,38300.0
2016-04-12 14:30:00,79.5,79.58,79.25,79.26,34292.0,75.3097,75.3854,75.0728,75.0823,34292.0
2016-04-12 15:00:00,79.3,79.51,79.14,79.19,47009.0,75.1202,75.3191,74.9686,75.016,47009.0
2016-04-12 15:30:00,79.25,79.48,79.25,79.46,51352.0,75.0728,75.2907,75.0728,75.2718,51352.0
2016-04-13 09:30:00,80.26,80.49,80.05,80.47,37527.0,76.0296,76.2475,75.8307,76.2285,37527.0
2016-04-13 10:00:00,80.48,80.86,80.32,80.32,34660.0,76.238,76.598,76.0864,76.0864,34660.0
2016-04-13 10:30:00,80.32,80.5,79.96,80.09,89657.0,76.0864,76.257,75.7454,75.8686,89657.0
2016-04-13 11:00:00,80.07,80.47,80.03,80.41,53166.0,75.8496,76.2285,75.8117,76.1717,53166.0
2016-04-13 11:30:00,80.44,80.71,80.35,80.65,52991.0,76.2001,76.4559,76.1149,76.3991,52991.0
2016-04-13 12:00:00,80.62,80.71,80.39,80.43,34038.0,76.3706,76.4559,76.1528,76.1906,34038.0
2016-04-13 12:30:00,80.47,80.57,80.33,80.41,56913.0,76.2285,76.3233,76.0959,76.1717,56913.0
2016-04-13 13:00:00,80.41,80.63,80.34,80.48,98957.0,76.1717,76.3801,76.1054,76.238,98957.0
2016-04-13 13:30:00,80.44,80.56,80.31,80.46,35807.0,76.2001,76.3138,76.077,76.2191,35807.0
2016-04-13 14:00:00,80.49,81.17,80.39,81.11,99106.0,76.2475,76.8916,76.1528,76.8348,99106.0
2016-04-13 14:30:00,81.11,81.36,81.11,81.22,48795.0,76.8348,77.0716,76.8348,76.939,48795.0
2016-04-13 15:00:00,81.23,81.39,81.12,81.38,39454.0,76.9485,77.1,76.8443,77.0906,39454.0
2016-04-13 15:30:00,81.37,81.48,81.21,81.27,104683.0,77.0811,77.1853,76.9295,76.9864,104683.0
2016-04-14 09:30:00,81.14,81.71,80.64,80.78,55797.0,76.8632,77.4032,76.3896,76.5222,55797.0
2016-04-14 10:00:00,80.84,81.06,80.7,81.01,43807.0,76.579,76.7874,76.4464,76.7401,43807.0
2016-04-14 10:30:00,81.04,81.04,80.59,80.71,40579.0,76.7685,76.7685,76.3422,76.4559,40579.0
2016-04-14 11:00:00,80.68,80.95,80.62,80.78,27679.0,76.4275,76.6832,76.3706,76.5222,27679.0
2016-04-14 11:30:00,80.81,81.0,80.25,80.46,25393.0,76.5506,76.7306,76.0201,76.2191,25393.0
2016-04-14 12:00:00,80.52,80.52,80.23,80.27,13202.0,76.2759,76.2759,76.0012,76.0391,13202.0
2016-04-14 12:30:00,80.25,80.4,80.19,80.25,18146.0,76.0201,76.1622,75.9633,76.0201,18146.0
2016-04-14 13:00:00,80.3,80.32,80.0,80.14,27904.0,76.0675,76.0864,75.7833,75.9159,27904.0
2016-04-14 13:30:00,80.16,80.58,80.16,80.55,22455.0,75.9349,76.3327,75.9349,76.3043,22455.0
2016-04-14 14:00:00,80.54,80.76,80.52,80.72,27153.0,76.2948,76.5033,76.2759,76.4654,27153.0
2016-04-14 14:30:00,80.72,80.75,80.51,80.69,34353.0,76.4654,76.4938,76.2664,76.4369,34353.0
2016-04-14 15:00:00,80.7,80.73,80.54,80.68,29177.0,76.4464,76.4748,76.2948,76.4275,29177.0
2016-04-14 15:30:00,80.69,80.78,80.65,80.66,54003.0,76.4369,76.5222,76.3991,76.4085,54003.0
2016-04-15 09:30:00,80.63,80.9,80.63,80.79,37387.0,76.3801,76.6359,76.3801,76.5317,37387.0
2016-04-15 10:00:00,80.81,81.39,80.67,81.34,19464.0,76.5506,77.1,76.418,77.0527,19464.0
2016-04-15 10:30:00,81.41,81.43,81.12,81.19,18269.0,77.119,77.1379,76.8443,76.9106,18269.0
2016-04-15 11:00:00,81.2,81.38,81.11,81.22,10267.0,76.9201,77.0906,76.8348,76.939,10267.0
2016-04-15 11:30:00,81.24,81.69,81.24,81.5,20823.0,76.958,77.3842,76.958,77.2042,20823.0
2016-04-15 12:00:00,81.43,81.46,81.32,81.35,13809.0,77.1379,77.1664,77.0337,77.0622,13809.0
2016-04-15 12:30:00,81.36,81.4,81.21,81.31,32152.0,77.0716,77.1095,76.9295,77.0243,32152.0
2016-04-15 13:00:00,81.33,81.41,81.22,81.32,39181.0,77.0432,77.119,76.939,77.0337,39181.0
2016-04-15 13:30:00,81.32,81.36,81.17,81.18,17239.0,77.0337,77.0716,76.8916,76.9011,17239.0
2016-04-15 14:00:00,81.18,81.29,81.1,81.29,48363.0,76.9011,77.0053,76.8253,77.0053,48363.0
2016-04-15 14:30:00,81.29,81.45,81.25,81.34,22901.0,77.0053,77.1569,76.9674,77.0527,22901.0
2016-04-15 15:00:00,81.38,81.49,81.32,81.33,29282.0,77.0906,77.1948,77.0337,77.0432,29282.0
2016-04-15 15:30:00,81.35,81.44,81.18,81.34,126818.0,77.0622,77.1474,76.9011,77.0527,126818.0
2016-04-18 09:30:00,81.1,81.39,80.89,81.32,31702.0,76.8253,77.1,76.6264,77.0337,31702.0
2016-04-18 10:00:00,81.17,81.29,80.92,81.01,22890.0,76.8916,77.0053,76.6548,76.7401,22890.0
2016-04-18 10:30:00,81.01,81.43,80.98,81.24,17835.0,76.7401,77.1379,76.7117,76.958,17835.0
2016-04-18 11:00:00,81.17,81.67,81.05,81.36,21173.0,76.8916,77.3653,76.778,77.0716,21173.0
2016-04-18 11:30:00,81.35,81.38,81.11,81.38,41441.0,77.0622,77.0906,76.8348,77.0906,41441.0
2016-04-18 12:00:00,81.3,81.47,81.13,81.44,16101.0,77.0148,77.1758,76.8538,77.1474,16101.0
2016-04-18 12:30:00,81.39,81.43,81.1,81.15,42977.0,77.1,77.1379,76.8253,76.8727,42977.0
2016-04-18 13:00:00,81.11,81.15,81.02,81.1,50496.0,76.8348,76.8727,76.7495,76.8253,50496.0
2016-04-18 13:30:00,81.13,81.16,81.05,81.1,15128.0,76.8538,76.8822,76.778,76.8253,15128.0
2016-04-18 14:00:00,81.1,81.21,81.05,81.1,65841.0,76.8253,76.9295,76.778,76.8253,65841.0
2016-04-18 14:30:00,81.1,81.16,81.08,81.12,30029.0,76.8253,76.8822,76.8064,76.8443,30029.0
2016-04-18 15:00:00,81.12,81.15,80.67,80.68,57029.0,76.8443,76.8727,76.418,76.4275,57029.0
2016-04-18 15:30:00,80.68,80.84,80.63,80.77,78702.0,76.4275,76.579,76.3801,76.5127,78702.0
2016-04-19 09:30:00,81.1,81.42,80.37,81.42,47028.0,76.8253,77.1285,76.1338,77.1285,47028.0
2016-04-19 10:00:00,81.29,81.44,81.19,81.31,42345.0,77.0053,77.1474,76.9106,77.0243,42345.0
2016-04-19 10:30:00,81.3,81.47,80.52,80.77,59002.0,77.0148,77.1758,76.2759,76.5127,59002.0
2016-04-19 11:00:00,80.76,81.06,80.58,80.72,33173.0,76.5033,76.7874,76.3327,76.4654,33173.0
2016-04-19 11:30:00,80.75,80.87,80.67,80.78,63577.0,76.4938,76.6075,76.418,76.5222,63577.0
2016-04-19 12:00:00,80.8,80.82,80.48,80.49,55496.0,76.5411,76.5601,76.238,76.2475,55496.0
2016-04-19 12:30:00,80.45,80.66,80.31,80.65,52353.0,76.2096,76.4085,76.077,76.3991,52353.0
2016-04-19 13:00:00,80.63,81.2,80.63,81.13,32328.0,76.3801,76.9201,76.3801,76.8538,32328.0
2016-04-19 13:30:00,81.07,81.07,80.88,81.06,32219.0,76.7969,76.7969,76.6169,76.7874,32219.0
2016-04-19 14:00:00,81.09,81.15,80.89,80.93,32880.0,76.8159,76.8727,76.6264,76.6643,32880.0
2016-04-19 14:30:00,80.92,81.0,80.74,80.77,72798.0,76.6548,76.7306,76.4843,76.5127,72798.0
2016-04-19 15:00:00,80.77,81.32,80.76,81.3,56015.0,76.5127,77.0337,76.5033,77.0148,56015.0
2016-04-19 15:30:00,81.31,81.49,81.28,81.4,136370.0,77.0243,77.1948,76.9958,77.1095,136370.0
2016-04-20 09:30:00,81.65,81.91,80.98,81.0,33164.0,77.3463,77.5926,76.7117,76.7306,33164.0
2016-04-20 10:00:00,81.04,81.19,80.95,80.98,42878.0,76.7685,76.9106,76.6832,76.7117,42878.0
2016-04-20 10:30:00,81.01,81.27,80.86,81.13,65456.0,76.7401,76.9864,76.598,76.8538,65456.0
2016-04-20 11:00:00,81.16,81.35,81.0,81.26,41690.0,76.8822,77.0622,76.7306,76.9769,41690.0
2016-04-20 11:30:00,81.27,81.47,81.18,81.38,20782.0,76.9864,77.1758,76.9011,77.0906,20782.0
2016-04-20 12:00:00,81.41,81.57,81.35,81.43,42363.0,77.119,77.2706,77.0622,77.1379,42363.0
2016-04-20 12:30:00,81.43,81.75,81.37,81.74,34973.0,77.1379,77.4411,77.0811,77.4316,34973.0
2016-04-20 13:00:00,81.76,81.84,81.69,81.77,15432.0,77.4505,77.5263,77.3842,77.46,15432.0
2016-04-20 13:30:00,81.76,82.08,81.74,82.08,19082.0,77.4505,77.7537,77.4316,77.7537,19082.0
2016-04-20 14:00:00,82.08,82.21,81.97,82.04,44832.0,77.7537,77.8768,77.6495,77.7158,44832.0
2016-04-20 14:30:00,82.04,82.37,81.97,82.29,34113.0,77.7158,78.0284,77.6495,77.9526,34113.0
2016-04-20 15:00:00,82.29,82.39,81.85,81.86,47135.0,77.9526,78.0473,77.5358,77.5453,47135.0
2016-04-20 15:30:00,81.87,81.99,81.56,81.59,85328.0,77.5547,77.6684,77.2611,77.2895,85328.0
2016-04-21 09:30:00,81.41,81.63,80.83,81.46,52368.0,77.119,77.3274,76.5696,77.1664,52368.0
2016-04-21 10:00:00,81.49,81.56,81.11,81.17,59345.0,77.1948,77.2611,76.8348,76.8916,59345.0
2016-04-21 10:30:00,81.25,81.46,81.15,81.46,56939.0,76.9674,77.1664,76.8727,77.1664,56939.0
2016-04-21 11:00:00,81.43,81.47,81.17,81.26,21452.0,77.1379,77.1758,76.8916,76.9769,21452.0
2016-04-21 11:30:00,81.28,81.29,80.76,80.81,215956.0,76.9958,77.0053,76.5033,76.5506,215956.0
2016-04-21 12:00:00,80.81,80.9,80.48,80.56,53828.0,76.5506,76.6359,76.238,76.3138,53828.0
2016-04-21 12:30:00,80.58,80.75,80.47,80.75,41874.0,76.3327,76.4938,76.2285,76.4938,41874.0
2016-04-21 13:00:00,80.76,81.06,80.75,81.02,28083.0,76.5033,76.7874,76.4938,76.7495,28083.0
2016-04-21 13:30:00,81.01,81.19,81.01,81.16,34476.0,76.7401,76.9106,76.7401,76.8822,34476.0
2016-04-21 14:00:00,81.16,81.25,80.85,81.01,58195.0,76.8822,76.9674,76.5885,76.7401,58195.0
2016-04-21 14:30:00,81.03,81.03,80.68,80.73,38003.0,76.759,76.759,76.4275,76.4748,38003.0
2016-04-21 15:00:00,80.72,80.89,80.61,80.61,35854.0,76.4654,76.6264,76.3612,76.3612,35854.0
2016-04-21 15:30:00,80.63,80.82,80.54,80.8,102980.0,76.3801,76.5601,76.2948,76.5411,102980.0
2016-04-22 09:30:00,80.81,81.34,80.5,81.34,52324.0,76.5506,77.0527,76.257,77.0527,52324.0
2016-04-22 10:00:00,81.21,81.33,80.78,80.94,72481.0,76.9295,77.0432,76.5222,76.6738,72481.0
2016-04-22 10:30:00,80.93,81.01,80.65,80.69,76995.0,76.6643,76.7401,76.3991,76.4369,76995.0
2016-04-22 11:00:00,80.68,80.9,80.2,80.51,41557.0,76.4275,76.6359,75.9728,76.2664,41557.0
2016-04-22 11:30:00,80.5,80.86,80.5,80.62,71675.0,76.257,76.598,76.257,76.3706,71675.0
2016-04-22 12:00:00,80.66,80.75,80.39,80.62,35404.0,76.4085,76.4938,76.1528,76.3706,35404.0
2016-04-22 12:30:00,80.47,80.63,80.44,80.49,17614.0,76.2285,76.3801,76.2001,76.2475,17614.0
2016-04-22 13:00:00,80.48,80.59,80.24,80.29,89894.0,76.238,76.3422,76.0107,76.058,89894.0
2016-04-22 13:30:00,80.29,80.93,80.27,80.74,27049.0,76.058,76.6643,76.0391,76.4843,27049.0
2016-04-22 14:00:00,80.72,81.02,80.71,80.93,48739.0,76.4654,76.7495,76.4559,76.6643,48739.0
2016-04-22 14:30:00,80.91,81.21,80.91,81.12,33408.0,76.6453,76.9295,76.6453,76.8443,33408.0
2016-04-22 15:00:00,81.12,81.12,80.92,80.97,29969.0,76.8443,76.8443,76.6548,76.7022,29969.0
2016-04-22 15:30:00,80.94,81.03,80.69,81.02,115643.0,76.6738,76.759,76.4369,76.7495,115643.0
2016-04-25 09:30:00,81.0,81.09,80.46,80.51,58495.0,76.7306,76.8159,76.2191,76.2664,58495.0
2016-04-25 10:00:00,80.54,80.98,80.47,80.98,85648.0,76.2948,76.7117,76.2285,76.7117,85648.0
2016-04-25 10:30:00,80.93,80.99,80.48,80.59,67306.0,76.6643,76.7211,76.238,76.3422,67306.0
2016-04-25 11:00:00,80.61,80.65,80.24,80.42,46040.0,76.3612,76.3991,76.0107,76.1812,46040.0
2016-04-25 11:30:00,80.36,80.64,80.22,80.25,47381.0,76.1243,76.3896,75.9917,76.0201,47381.0
2016-04-25 12:00:00,80.23,80.33,79.98,80.17,40309.0,76.0012,76.0959,75.7644,75.9444,40309.0
2016-04-25 12:30:00,80.15,80.31,79.95,80.3,35216.0,75.9254,76.077,75.7359,76.0675,35216.0
2016-04-25 13:00:00,80.32,80.32,79.98,80.0,33820.0,76.0864,76.0864,75.7644,75.7833,33820.0
2016-04-25 13:30:00,80.0,80.26,79.99,80.19,33538.0,75.7833,76.0296,75.7738,75.9633,33538.0
2016-04-25 14:00:00,80.19,80.23,79.74,79.77,52052.0,75.9633,76.0012,75.537,75.5654,52052.0
2016-04-25 14:30:00,79.76,79.95,79.66,79.72,70867.0,75.556,75.7359,75.4612,75.5181,70867.0
2016-04-25 15:00:00,79.7,79.83,79.42,79.55,73609.0,75.4991,75.6223,75.2339,75.357,73609.0
2016-04-25 15:30:00,79.55,79.71,79.29,79.61,352897.0,75.357,75.5086,75.1107,75.4139,352897.0
2016-04-26 09:30:00,80.67,82.28,80.0,80.81,210606.0,76.418,77.9431,75.7833,76.5506,210606.0
2016-04-26 10:00:00,80.93,80.95,79.68,79.97,122359.0,76.6643,76.6832,75.4802,75.7549,122359.0
2016-04-26 10:30:00,79.95,80.51,78.95,79.84,200888.0,75.7359,76.2664,74.7887,75.6317,200888.0
2016-04-26 11:00:00,79.85,81.2,79.85,81.04,115929.0,75.6412,76.9201,75.6412,76.7685,115929.0
2016-04-26 11:30:00,81.03,81.63,80.97,81.62,154797.0,76.759,77.3274,76.7022,77.3179,154797.0
2016-04-26 12:00:00,81.62,82.58,81.24,82.4,135767.0,77.3179,78.2273,76.958,78.0568,135767.0
2016-04-26 12:30:00,82.36,83.73,82.36,83.49,99728.0,78.0189,79.3167,78.0189,79.0894,99728.0
2016-04-26 13:00:00,83.5,84.32,83.35,84.24,124627.0,79.0988,79.8756,78.9567,79.7998,124627.0
2016-04-26 13:30:00,84.24,84.53,83.52,83.63,175936.0,79.7998,80.0745,79.1178,79.222,175936.0
2016-04-26 14:00:00,83.63,83.73,83.07,83.25,131718.0,79.222,79.3167,78.6915,78.862,131718.0
2016-04-26 14:30:00,83.23,83.48,83.11,83.3,90752.0,78.8431,79.0799,78.7294,78.9094,90752.0
2016-04-26 15:00:00,83.31,83.43,82.93,83.03,139921.0,78.9188,79.0325,78.5589,78.6536,139921.0
2016-04-26 15:30:00,83.01,83.21,82.97,83.17,218052.0,78.6347,78.8241,78.5968,78.7862,218052.0
2016-04-27 09:30:00,83.47,85.24,83.47,85.0,68079.0,79.0704,80.7471,79.0704,80.5198,68079.0
2016-04-27 10:00:00,85.06,85.44,84.88,85.29,81921.0,80.5766,80.9366,80.4061,80.7945,81921.0
2016-04-27 10:30:00,85.23,85.26,84.69,85.08,74137.0,80.7376,80.7661,80.2261,80.5956,74137.0
2016-04-27 11:00:00,85.07,85.58,85.06,85.49,59760.0,80.5861,81.0692,80.5766,80.9839,59760.0
2016-04-27 11:30:00,85.5,85.79,85.22,85.23,88481.0,80.9934,81.2681,80.7282,80.7376,88481.0
2016-04-27 12:00:00,85.2,85.46,84.64,84.91,54735.0,80.7092,80.9555,80.1787,80.4345,54735.0
2016-04-27 12:30:00,84.91,85.23,84.91,85.11,39000.0,80.4345,80.7376,80.4345,80.624,39000.0
2016-04-27 13:00:00,85.13,85.19,84.83,84.91,41200.0,80.6429,80.6998,80.3587,80.4345,41200.0
2016-04-27 13:30:00,84.92,85.21,84.92,85.05,46101.0,80.444,80.7187,80.444,80.5671,46101.0
2016-04-27 14:00:00,85.06,85.54,84.92,85.47,59539.0,80.5766,81.0313,80.444,80.965,59539.0
2016-04-27 14:30:00,85.49,85.8,85.43,85.8,98609.0,80.9839,81.2776,80.9271,81.2776,98609.0
2016-04-27 15:00:00,85.8,86.06,85.72,86.02,109798.0,81.2776,81.5239,81.2018,81.486,109798.0
2016-04-27 15:30:00,86.03,86.46,86.03,86.28,284268.0,81.4955,81.9028,81.4955,81.7323,284268.0
2016-04-28 09:30:00,85.59,85.98,85.44,85.76,88422.0,81.0787,81.4481,80.9366,81.2397,88422.0
2016-04-28 10:00:00,85.76,86.14,85.56,85.56,38691.0,81.2397,81.5997,81.0503,81.0503,38691.0
2016-04-28 10:30:00,85.58,85.74,85.32,85.61,24629.0,81.0692,81.2208,80.8229,81.0976,24629.0
2016-04-28 11:00:00,85.59,86.06,85.54,85.65,102631.0,81.0787,81.5239,81.0313,81.1355,102631.0
2016-04-28 11:30:00,85.65,85.73,85.41,85.42,21465.0,81.1355,81.2113,80.9082,80.9176,21465.0
2016-04-28 12:00:00,85.44,85.47,84.97,85.18,21836.0,80.9366,80.965,80.4914,80.6903,21836.0
2016-04-28 12:30:00,85.23,85.25,85.08,85.22,28852.0,80.7376,80.7566,80.5956,80.7282,28852.0
2016-04-28 13:00:00,85.23,85.39,85.13,85.3,28416.0,80.7376,80.8892,80.6429,80.804,28416.0
2016-04-28 13:30:00,85.31,85.49,85.19,85.28,22227.0,80.8134,80.9839,80.6998,80.785,22227.0
2016-04-28 14:00:00,85.28,85.37,85.2,85.2,23915.0,80.785,80.8703,80.7092,80.7092,23915.0
2016-04-28 14:30:00,85.19,85.23,85.02,85.06,36768.0,80.6998,80.7376,80.5387,80.5766,36768.0
2016-04-28 15:00:00,85.02,85.04,83.98,83.98,65708.0,80.5387,80.5577,79.5535,79.5535,65708.0
2016-04-28 15:30:00,83.94,84.21,83.55,83.67,153013.0,79.5156,79.7714,79.1462,79.2599,153013.0
2016-04-29 09:30:00,83.75,84.09,83.21,83.21,25290.0,79.3357,79.6577,78.8241,78.8241,25290.0
2016-04-29 10:00:00,83.2,83.71,82.66,83.57,22499.0,78.8146,79.2978,78.3031,79.1651,22499.0
2016-04-29 10:30:00,83.53,83.9,83.33,83.49,48248.0,79.1273,79.4777,78.9378,79.0894,48248.0
2016-04-29 11:00:00,83.5,83.74,83.12,83.13,31389.0,79.0988,79.3262,78.7389,78.7483,31389.0
2016-04-29 11:30:00,83.11,83.35,82.84,83.23,39701.0,78.7294,78.9567,78.4736,78.8431,39701.0
2016-04-29 12:00:00,83.23,83.32,82.78,82.95,31235.0,78.8431,78.9283,78.4168,78.5778,31235.0
2016-04-29 12:30:00,82.94,83.15,82.69,82.72,47413.0,78.5683,78.7673,78.3315,78.3599,47413.0
2016-04-29 13:00:00,82.71,83.11,82.71,82.98,21966.0,78.3505,78.7294,78.3505,78.6062,21966.0
2016-04-29 13:30:00,82.94,82.94,82.48,82.59,32950.0,78.5683,78.5683,78.1326,78.2368,32950.0
2016-04-29 14:00:00,82.6,82.87,82.41,82.66,31058.0,78.2463,78.502,78.0663,78.3031,31058.0
2016-04-29 14:30:00,82.66,82.76,82.47,82.54,48772.0,78.3031,78.3978,78.1231,78.1894,48772.0
2016-04-29 15:00:00,82.57,82.9,82.55,82.6,52638.0,78.2179,78.5305,78.1989,78.2463,52638.0
2016-04-29 15:30:00,82.62,83.03,82.62,82.94,166601.0,78.2652,78.6536,78.2652,78.5683,166601.0
2016-05-02 09:30:00,82.76,83.06,81.91,82.5,115431.0,78.3978,78.682,77.5926,78.1515,115431.0
2016-05-02 10:00:00,82.52,83.12,82.52,82.96,50891.0,78.1705,78.7389,78.1705,78.5873,50891.0
2016-05-02 10:30:00,82.94,82.99,82.3,82.36,49492.0,78.5683,78.6157,77.9621,78.0189,49492.0
2016-05-02 11:00:00,82.38,82.63,82.27,82.37,54394.0,78.0379,78.2747,77.9337,78.0284,54394.0
2016-05-02 11:30:00,82.35,82.56,82.18,82.2,45422.0,78.0094,78.2084,77.8484,77.8674,45422.0
2016-05-02 12:00:00,82.2,82.51,82.18,82.5,20372.0,77.8674,78.161,77.8484,78.1515,20372.0
2016-05-02 12:30:00,82.51,82.53,82.41,82.48,17105.0,78.161,78.18,78.0663,78.1326,17105.0
2016-05-02 13:00:00,82.48,82.68,82.43,82.61,30319.0,78.1326,78.3221,78.0852,78.2557,30319.0
2016-05-02 13:30:00,82.61,82.83,82.6,82.67,19780.0,78.2557,78.4641,78.2463,78.3126,19780.0
2016-05-02 14:00:00,82.69,83.02,82.51,82.77,33819.0,78.3315,78.6441,78.161,78.4073,33819.0
2016-05-02 14:30:00,82.82,82.84,82.54,82.59,30184.0,78.4547,78.4736,78.1894,78.2368,30184.0
2016-05-02 15:00:00,82.59,82.81,82.59,82.62,37471.0,78.2368,78.4452,78.2368,78.2652,37471.0
2016-05-02 15:30:00,82.63,82.66,82.33,82.36,287006.0,78.2747,78.3031,77.9905,78.0189,287006.0
2016-05-03 09:30:00,81.5,81.87,81.36,81.43,77562.0,77.2042,77.5547,77.0716,77.1379,77562.0
2016-05-03 10:00:00,81.41,81.44,80.57,80.73,39198.0,77.119,77.1474,76.3233,76.4748,39198.0
2016-05-03 10:30:00,80.66,80.66,80.26,80.53,56603.0,76.4085,76.4085,76.0296,76.2854,56603.0
2016-05-03 11:00:00,80.46,80.7,80.37,80.43,28232.0,76.2191,76.4464,76.1338,76.1906,28232.0
2016-05-03 11:30:00,80.41,81.64,80.39,81.0,88121.0,76.1717,77.3369,76.1528,76.7306,88121.0
2016-05-03 12:00:00,80.98,80.98,80.43,80.5,16637.0,76.7117,76.7117,76.1906,76.257,16637.0
2016-05-03 12:30:00,80.54,80.71,80.54,80.68,49371.0,76.2948,76.4559,76.2948,76.4275,49371.0
2016-05-03 13:00:00,80.67,81.03,80.67,81.03,49775.0,76.418,76.759,76.418,76.759,49775.0
2016-05-03 13:30:00,81.05,81.22,80.96,80.99,31111.0,76.778,76.939,76.6927,76.7211,31111.0
2016-05-03 14:00:00,80.96,81.01,80.79,80.9,47442.0,76.6927,76.7401,76.5317,76.6359,47442.0
2016-05-03 14:30:00,80.95,81.02,80.86,80.99,32735.0,76.6832,76.7495,76.598,76.7211,32735.0
2016-05-03 15:00:00,80.99,81.02,80.78,80.81,51120.0,76.7211,76.7495,76.5222,76.5506,51120.0
2016-05-03 15:30:00,80.8,81.1,80.67,80.95,145247.0,76.5411,76.8253,76.418,76.6832,145247.0
2016-05-04 09:30:00,80.87,81.21,80.5,81.17,31075.0,76.6075,76.9295,76.257,76.8916,31075.0
2016-05-04 10:00:00,81.18,81.27,80.72,80.72,15206.0,76.9011,76.9864,76.4654,76.4654,15206.0
2016-05-04 10:30:00,80.71,80.71,80.26,80.51,23628.0,76.4559,76.4559,76.0296,76.2664,23628.0
2016-05-04 11:00:00,80.52,80.64,79.65,79.75,24818.0,76.2759,76.3896,75.4518,75.5465,24818.0
2016-05-04 11:30:00,79.77,79.96,79.57,79.68,29274.0,75.5654,75.7454,75.376,75.4802,29274.0
2016-05-04 12:00:00,79.65,80.11,79.65,79.91,14979.0,75.4518,75.8875,75.4518,75.6981,14979.0
2016-05-04 12:30:00,79.94,80.12,79.78,79.79,9654.0,75.7265,75.897,75.5749,75.5844,9654.0
2016-05-04 13:00:00,79.78,80.21,79.78,80.15,30509.0,75.5749,75.9822,75.5749,75.9254,30509.0
2016-05-04 13:30:00,80.15,80.25,79.9,79.95,20405.0,75.9254,76.0201,75.6886,75.7359,20405.0
2016-05-04 14:00:00,79.96,80.06,79.74,80.05,22156.0,75.7454,75.8401,75.537,75.8307,22156.0
2016-05-04 14:30:00,80.07,80.16,80.01,80.08,19865.0,75.8496,75.9349,75.7928,75.8591,19865.0
2016-05-04 15:00:00,80.06,80.08,79.89,80.04,28541.0,75.8401,75.8591,75.6791,75.8212,28541.0
2016-05-04 15:30:00,80.04,80.25,79.92,79.99,62582.0,75.8212,76.0201,75.7075,75.7738,62582.0
2016-05-05 09:30:00,80.47,80.93,79.83,80.56,19964.0,76.2285,76.6643,75.6223,76.3138,19964.0
2016-05-05 10:00:00,80.51,80.86,80.11,80.19,19361.0,76.2664,76.598,75.8875,75.9633,19361.0
2016-05-05 10:30:00,80.14,80.6,80.08,80.47,44216.0,75.9159,76.3517,75.8591,76.2285,44216.0
2016-05-05 11:00:00,80.48,80.65,79.99,80.15,25904.0,76.238,76.3991,75.7738,75.9254,25904.0
2016-05-05 11:30:00,80.17,80.5,79.99,80.01,71445.0,75.9444,76.257,75.7738,75.7928,71445.0
2016-05-05 12:00:00,80.03,80.15,79.83,79.89,15683.0,75.8117,75.9254,75.6223,75.6791,15683.0
2016-05-05 12:30:00,79.86,80.22,79.78,80.13,13238.0,75.6507,75.9917,75.5749,75.9065,13238.0
2016-05-05 13:00:00,80.16,80.17,79.82,79.9,20289.0,75.9349,75.9444,75.6128,75.6886,20289.0
2016-05-05 13:30:00,79.91,79.97,79.86,79.94,24426.0,75.6981,75.7549,75.6507,75.7265,24426.0
2016-05-05 14:00:00,79.94,80.11,79.88,80.06,30675.0,75.7265,75.8875,75.6696,75.8401,30675.0
2016-05-05 14:30:00,80.01,80.18,79.91,79.93,15074.0,75.7928,75.9538,75.6981,75.717,15074.0
2016-05-05 15:00:00,79.93,80.0,79.86,79.89,63814.0,75.717,75.7833,75.6507,75.6791,63814.0
2016-05-05 15:30:00,79.9,79.91,79.6,79.81,120500.0,75.6886,75.6981,75.4044,75.6033,120500.0
2016-05-06 09:30:00,79.09,79.8,78.82,79.53,37773.0,74.9213,75.5939,74.6655,75.3381,37773.0
2016-05-06 10:00:00,79.49,79.81,79.19,79.44,28697.0,75.3002,75.6033,75.016,75.2528,28697.0
2016-05-06 10:30:00,79.44,79.44,79.01,79.06,20770.0,75.2528,75.2528,74.8455,74.8929,20770.0
2016-05-06 11:00:00,79.14,79.4,79.08,79.3,32214.0,74.9686,75.2149,74.9118,75.1202,32214.0
2016-05-06 11:30:00,79.28,79.38,79.14,79.31,52519.0,75.1013,75.196,74.9686,75.1297,52519.0
2016-05-06 12:00:00,79.33,79.42,79.18,79.2,35284.0,75.1486,75.2339,75.0065,75.0255,35284.0
2016-05-06 12:30:00,79.22,79.4,79.19,79.33,24095.0,75.0444,75.2149,75.016,75.1486,24095.0
2016-05-06 13:00:00,79.38,79.43,79.23,79.3,27444.0,75.196,75.2434,75.0539,75.1202,27444.0
2016-05-06 13:30:00,79.29,79.55,79.17,79.52,31684.0,75.1107,75.357,74.9971,75.3286,31684.0
2016-05-06 14:00:00,79.55,79.86,79.53,79.75,23087.0,75.357,75.6507,75.3381,75.5465,23087.0
2016-05-06 14:30:00,79.75,79.75,79.42,79.46,26511.0,75.5465,75.5465,75.2339,75.2718,26511.0
2016-05-06 15:00:00,79.42,79.58,79.37,79.49,30619.0,75.2339,75.3854,75.1865,75.3002,30619.0
2016-05-06 15:30:00,79.49,79.5,79.28,79.39,102742.0,75.3002,75.3097,75.1013,75.2055,102742.0
2016-05-09 09:30:00,79.01,79.34,78.75,79.01,384653.0,74.8455,75.1581,74.5992,74.8455,384653.0
2016-05-09 10:00:00,79.0,79.01,78.56,78.67,46682.0,74.836,74.8455,74.4192,74.5234,46682.0
2016-05-09 10:30:00,78.68,79.01,78.6,78.96,51534.0,74.5329,74.8455,74.4571,74.7981,51534.0
2016-05-09 11:00:00,78.99,79.01,78.56,78.69,43377.0,74.8265,74.8455,74.4192,74.5424,43377.0
2016-05-09 11:30:00,78.73,78.99,78.71,78.97,32697.0,74.5803,74.8265,74.5613,74.8076,32697.0
2016-05-09 12:00:00,78.97,79.13,78.84,79.04,53736.0,74.8076,74.9592,74.6845,74.8739,53736.0
2016-05-09 12:30:00,79.07,79.17,78.94,79.16,17257.0,74.9023,74.9971,74.7792,74.9876,17257.0
2016-05-09 13:00:00,79.18,79.41,79.15,79.25,19801.0,75.0065,75.2244,74.9781,75.0728,19801.0
2016-05-09 13:30:00,79.24,79.33,78.88,78.89,51506.0,75.0634,75.1486,74.7223,74.7318,51506.0
2016-05-09 14:00:00,78.93,79.1,78.71,79.07,53938.0,74.7697,74.9307,74.5613,74.9023,53938.0
2016-05-09 14:30:00,79.09,79.09,78.77,78.88,53549.0,74.9213,74.9213,74.6181,74.7223,53549.0
2016-05-09 15:00:00,78.87,78.87,78.45,78.55,185326.0,74.7129,74.7129,74.315,74.4097,185326.0
2016-05-09 15:30:00,78.55,78.69,78.28,78.29,166920.0,74.4097,74.5424,74.154,74.1634,166920.0
2016-05-10 09:30:00,78.96,79.56,78.8,79.32,33751.0,74.7981,75.3665,74.6466,75.1392,33751.0
2016-05-10 10:00:00,79.32,79.44,79.1,79.28,67645.0,75.1392,75.2528,74.9307,75.1013,67645.0
2016-05-10 10:30:00,79.29,79.72,79.28,79.69,41071.0,75.1107,75.5181,75.1013,75.4897,41071.0
2016-05-10 11:00:00,79.66,79.75,79.21,79.24,38726.0,75.4612,75.5465,75.035,75.0634,38726.0
2016-05-10 11:30:00,79.21,79.53,79.18,79.49,27442.0,75.035,75.3381,75.0065,75.3002,27442.0
2016-05-10 12:00:00,79.5,80.25,79.5,80.06,34967.0,75.3097,76.0201,75.3097,75.8401,34967.0
2016-05-10 12:30:00,80.14,80.24,79.95,80.08,44288.0,75.9159,76.0107,75.7359,75.8591,44288.0
2016-05-10 13:00:00,80.1,80.15,79.89,79.98,18587.0,75.878,75.9254,75.6791,75.7644,18587.0
2016-05-10 13:30:00,79.97,80.27,79.87,80.22,16450.0,75.7549,76.0391,75.6602,75.9917,16450.0
2016-05-10 14:00:00,80.2,80.23,79.95,79.96,22834.0,75.9728,76.0012,75.7359,75.7454,22834.0
2016-05-10 14:30:00,79.97,80.08,79.88,80.01,15146.0,75.7549,75.8591,75.6696,75.7928,15146.0
2016-05-10 15:00:00,80.03,80.21,80.0,80.15,30917.0,75.8117,75.9822,75.7833,75.9254,30917.0
2016-05-10 15:30:00,80.14,80.24,80.07,80.12,150577.0,75.9159,76.0107,75.8496,75.897,150577.0
2016-05-11 09:30:00,80.19,80.88,79.64,79.85,17660.0,76.0397,76.694,75.5182,75.7173,17660.0
2016-05-11 10:00:00,79.81,79.96,79.62,79.95,34860.0,75.6794,75.8216,75.4992,75.8122,34860.0
2016-05-11 10:30:00,79.96,80.55,79.96,80.48,53051.0,75.8216,76.3811,75.8216,76.3147,53051.0
2016-05-11 11:00:00,80.46,80.5,80.12,80.23,22548.0,76.2958,76.3337,75.9734,76.0777,22548.0
2016-05-11 11:30:00,80.22,80.41,80.14,80.4,34933.0,76.0682,76.2484,75.9923,76.2389,34933.0
2016-05-11 12:00:00,80.39,80.43,80.18,80.18,17200.0,76.2294,76.2673,76.0303,76.0303,17200.0
2016-05-11 12:30:00,80.25,80.32,80.0,80.04,23449.0,76.0966,76.163,75.8596,75.8975,23449.0
2016-05-11 13:00:00,80.07,80.16,79.9,79.97,24820.0,75.9259,76.0113,75.7647,75.8311,24820.0
2016-05-11 13:30:00,79.95,80.07,79.92,79.92,13300.0,75.8122,75.9259,75.7837,75.7837,13300.0
2016-05-11 14:00:00,79.92,79.94,79.61,79.69,48446.0,75.7837,75.8027,75.4898,75.5656,48446.0
2016-05-11 14:30:00,79.7,79.82,79.43,79.43,32680.0,75.5751,75.6889,75.3191,75.3191,32680.0
2016-05-11 15:00:00,79.47,79.68,79.4,79.44,44800.0,75.357,75.5561,75.2906,75.3286,44800.0
2016-05-11 15:30:00,79.46,79.65,79.46,79.52,89211.0,75.3475,75.5277,75.3475,75.4044,89211.0
2016-05-12 09:30:00,80.15,81.0,80.15,80.5,33778.0,76.0018,76.8078,76.0018,76.3337,33778.0
2016-05-12 10:00:00,80.45,80.71,80.1,80.24,39503.0,76.2863,76.5328,75.9544,76.0872,39503.0
2016-05-12 10:30:00,80.23,80.23,79.73,79.93,26217.0,76.0777,76.0777,75.6035,75.7932,26217.0
2016-05-12 11:00:00,79.95,79.96,79.5,79.72,27450.0,75.8122,75.8216,75.3854,75.5941,27450.0
2016-05-12 11:30:00,79.73,79.99,79.5,79.55,18541.0,75.6035,75.8501,75.3854,75.4329,18541.0
2016-05-12 12:00:00,79.52,79.9,79.48,79.78,18988.0,75.4044,75.7647,75.3665,75.651,18988.0
2016-05-12 12:30:00,79.75,79.84,79.54,79.84,22600.0,75.6225,75.7079,75.4234,75.7079,22600.0
2016-05-12 13:00:00,79.86,79.91,79.54,79.64,14627.0,75.7268,75.7742,75.4234,75.5182,14627.0
2016-05-12 13:30:00,79.61,79.62,79.23,79.46,30409.0,75.4898,75.4992,75.1294,75.3475,30409.0
2016-05-12 14:00:00,79.55,79.6,79.42,79.55,81175.0,75.4329,75.4803,75.3096,75.4329,81175.0
2016-05-12 14:30:00,79.49,79.59,79.44,79.49,52371.0,75.376,75.4708,75.3286,75.376,52371.0
2016-05-12 15:00:00,79.5,79.51,79.33,79.4,43879.0,75.3854,75.3949,75.2242,75.2906,43879.0
2016-05-12 15:30:00,79.38,79.38,79.08,79.2,120534.0,75.2717,75.2717,74.9872,75.101,120534.0
2016-05-13 09:30:00,78.97,79.69,77.93,79.17,41276.0,74.8829,75.5656,73.8967,75.0725,41276.0
2016-05-13 10:00:00,79.17,79.31,78.68,78.75,49715.0,75.0725,75.2053,74.6079,74.6743,49715.0
2016-05-13 10:30:00,78.7,79.17,78.48,79.01,97905.0,74.6269,75.0725,74.4182,74.9208,97905.0
2016-05-13 11:00:00,78.96,79.2,78.84,79.03,72974.0,74.8734,75.101,74.7596,74.9398,72974.0
2016-05-13 11:30:00,79.01,79.12,78.86,79.0,33643.0,74.9208,75.0251,74.7786,74.9113,33643.0
2016-05-13 12:00:00,78.98,79.12,78.93,79.04,19070.0,74.8924,75.0251,74.845,74.9493,19070.0
2016-05-13 12:30:00,79.05,79.08,78.82,78.95,149547.0,74.9587,74.9872,74.7406,74.8639,149547.0
2016-05-13 13:00:00,78.95,79.0,78.8,78.8,28239.0,74.8639,74.9113,74.7217,74.7217,28239.0
2016-05-13 13:30:00,78.81,78.86,78.38,78.59,48095.0,74.7312,74.7786,74.3234,74.5225,48095.0
2016-05-13 14:00:00,78.59,78.63,78.0,78.06,59936.0,74.5225,74.5605,73.9631,74.02,59936.0
2016-05-13 14:30:00,78.09,78.23,77.77,77.86,54848.0,74.0484,74.1812,73.745,73.8303,54848.0
2016-05-13 15:00:00,77.83,78.15,77.77,78.08,81499.0,73.8019,74.1053,73.745,74.0389,81499.0
2016-05-13 15:30:00,78.09,78.13,77.89,77.99,138073.0,74.0484,74.0864,73.8588,73.9536,138073.0
2016-05-16 09:30:00,78.52,79.53,78.37,78.93,72212.0,74.4562,75.4139,74.3139,74.845,72212.0
2016-05-16 10:00:00,78.95,79.21,78.77,79.13,30704.0,74.8639,75.1105,74.6932,75.0346,30704.0
2016-05-16 10:30:00,79.08,79.2,78.94,79.06,52953.0,74.9872,75.101,74.8544,74.9682,52953.0
2016-05-16 11:00:00,79.03,79.17,78.9,79.01,38984.0,74.9398,75.0725,74.8165,74.9208,38984.0
2016-05-16 11:30:00,79.04,79.26,78.98,79.22,41285.0,74.9493,75.1579,74.8924,75.1199,41285.0
2016-05-16 12:00:00,79.22,79.23,78.63,78.63,50555.0,75.1199,75.1294,74.5605,74.5605,50555.0
2016-05-16 12:30:00,78.61,78.7,78.3,78.65,34394.0,74.5415,74.6269,74.2476,74.5794,34394.0
2016-05-16 13:00:00,78.65,78.72,78.47,78.61,9841.0,74.5794,74.6458,74.4088,74.5415,9841.0
2016-05-16 13:30:00,78.63,78.66,78.4,78.4,14136.0,74.5605,74.5889,74.3424,74.3424,14136.0
2016-05-16 14:00:00,78.44,78.71,78.4,78.66,36534.0,74.3803,74.6363,74.3424,74.5889,36534.0
2016-05-16 14:30:00,78.67,78.69,78.51,78.56,31606.0,74.5984,74.6174,74.4467,74.4941,31606.0
2016-05-16 15:00:00,78.57,78.74,78.48,78.51,52529.0,74.5036,74.6648,74.4182,74.4467,52529.0
2016-05-16 15:30:00,78.5,78.58,78.26,78.28,70990.0,74.4372,74.5131,74.2096,74.2286,70990.0
2016-05-17 09:30:00,78.36,78.67,77.76,78.19,67660.0,74.3045,74.5984,73.7355,74.1432,67660.0
2016-05-17 10:00:00,78.19,78.31,77.91,77.93,54251.0,74.1432,74.257,73.8777,73.8967,54251.0
2016-05-17 10:30:00,77.92,78.29,77.58,78.18,57292.0,73.8872,74.2381,73.5648,74.1338,57292.0
2016-05-17 11:00:00,78.15,78.6,78.15,78.36,39841.0,74.1053,74.532,74.1053,74.3045,39841.0
2016-05-17 11:30:00,78.36,78.64,78.23,78.27,42049.0,74.3045,74.57,74.1812,74.2191,42049.0
2016-05-17 12:00:00,78.23,78.29,77.91,77.95,34718.0,74.1812,74.2381,73.8777,73.9157,34718.0
2016-05-17 12:30:00,77.99,78.02,77.82,77.9,26428.0,73.9536,73.982,73.7924,73.8683,26428.0
2016-05-17 13:00:00,77.86,78.06,77.76,78.0,28695.0,73.8303,74.02,73.7355,73.9631,28695.0
2016-05-17 13:30:00,77.98,78.01,77.57,77.58,23671.0,73.9441,73.9726,73.5553,73.5648,23671.0
2016-05-17 14:00:00,77.64,77.64,77.01,77.12,30503.0,73.6217,73.6217,73.0243,73.1286,30503.0
2016-05-17 14:30:00,77.06,77.2,77.0,77.2,29907.0,73.0717,73.2045,73.0148,73.2045,29907.0
2016-05-17 15:00:00,77.2,77.42,77.01,77.09,31853.0,73.2045,73.4131,73.0243,73.1002,31853.0
2016-05-17 15:30:00,77.07,77.31,77.0,77.21,192576.0,73.0812,73.3088,73.0148,73.214,192576.0
2016-05-18 09:30:00,76.7,77.11,76.41,76.85,35127.0,72.7304,73.1191,72.4554,72.8726,35127.0
2016-05-18 10:00:00,76.92,77.89,76.77,77.73,37881.0,72.939,73.8588,72.7967,73.7071,37881.0
2016-05-18 10:30:00,77.74,77.8,77.18,77.18,54145.0,73.7165,73.7734,73.1855,73.1855,54145.0
2016-05-18 11:00:00,77.25,77.47,77.18,77.45,90073.0,73.2519,73.4605,73.1855,73.4415,90073.0
2016-05-18 11:30:00,77.42,77.57,77.21,77.21,88097.0,73.4131,73.5553,73.214,73.214,88097.0
2016-05-18 12:00:00,77.2,77.25,76.8,76.95,71201.0,73.2045,73.2519,72.8252,72.9674,71201.0
2016-05-18 12:30:00,76.96,77.29,76.96,77.28,24381.0,72.9769,73.2898,72.9769,73.2803,24381.0
2016-05-18 13:00:00,77.3,77.47,77.1,77.4,13025.0,73.2993,73.4605,73.1097,73.3941,13025.0
2016-05-18 13:30:00,77.35,77.62,77.34,77.47,24701.0,73.3467,73.6027,73.3372,73.4605,24701.0
2016-05-18 14:00:00,77.43,77.43,76.33,76.37,31380.0,73.4226,73.4226,72.3795,72.4174,31380.0
2016-05-18 14:30:00,76.33,76.75,76.23,76.67,26695.0,72.3795,72.7778,72.2847,72.7019,26695.0
2016-05-18 15:00:00,76.64,76.84,76.26,76.26,43338.0,72.6735,72.8631,72.3131,72.3131,43338.0
2016-05-18 15:30:00,76.28,76.66,76.2,76.57,191056.0,72.3321,72.6924,72.2562,72.6071,191056.0
2016-05-19 09:30:00,76.09,76.58,75.57,75.57,62329.0,72.1519,72.6166,71.6588,71.6588,62329.0
2016-05-19 10:00:00,75.55,75.82,75.3,75.52,33953.0,71.6399,71.8959,71.4028,71.6114,33953.0
2016-05-19 10:30:00,75.55,75.8,75.41,75.58,83716.0,71.6399,71.8769,71.5071,71.6683,83716.0
2016-05-19 11:00:00,75.57,75.93,75.43,75.83,34984.0,71.6588,72.0002,71.5261,71.9054,34984.0
2016-05-19 11:30:00,75.84,75.88,75.55,75.86,33694.0,71.9149,71.9528,71.6399,71.9338,33694.0
2016-05-19 12:00:00,75.79,76.31,75.79,76.12,11507.0,71.8675,72.3605,71.8675,72.1804,11507.0
2016-05-19 12:30:00,76.12,76.12,75.69,75.71,33492.0,72.1804,72.1804,71.7726,71.7916,33492.0
2016-05-19 13:00:00,75.74,75.89,75.7,75.73,20252.0,71.82,71.9623,71.7821,71.8106,20252.0
2016-05-19 13:30:00,75.76,76.03,75.73,75.8,17689.0,71.839,72.095,71.8106,71.8769,17689.0
2016-05-19 14:00:00,75.83,76.3,75.83,76.22,30395.0,71.9054,72.3511,71.9054,72.2752,30395.0
2016-05-19 14:30:00,76.21,76.22,75.95,76.01,26837.0,72.2657,72.2752,72.0192,72.0761,26837.0
2016-05-19 15:00:00,76.0,76.32,76.0,76.17,44815.0,72.0666,72.37,72.0666,72.2278,44815.0
2016-05-19 15:30:00,76.17,76.47,76.09,76.23,159503.0,72.2278,72.5123,72.1519,72.2847,159503.0
2016-05-20 09:30:00,76.76,76.93,76.02,76.78,22447.0,72.7873,72.9485,72.0856,72.8062,22447.0
2016-05-20 10:00:00,76.89,77.15,76.76,76.82,32607.0,72.9105,73.1571,72.7873,72.8442,32607.0
2016-05-20 10:30:00,76.75,76.86,76.58,76.82,14938.0,72.7778,72.8821,72.6166,72.8442,14938.0
2016-05-20 11:00:00,76.88,77.08,76.79,77.07,13725.0,72.901,73.0907,72.8157,73.0812,13725.0
2016-05-20 11:30:00,77.08,77.38,77.08,77.34,13525.0,73.0907,73.3752,73.0907,73.3372,13525.0
2016-05-20 12:00:00,77.32,77.39,77.14,77.34,18316.0,73.3183,73.3847,73.1476,73.3372,18316.0
2016-05-20 12:30:00,77.34,77.45,77.25,77.31,17554.0,73.3372,73.4415,73.2519,73.3088,17554.0
2016-05-20 13:00:00,77.34,77.4,77.31,77.35,15178.0,73.3372,73.3941,73.3088,73.3467,15178.0
2016-05-20 13:30:00,77.33,77.33,76.99,77.09,21134.0,73.3278,73.3278,73.0054,73.1002,21134.0
2016-05-20 14:00:00,77.12,77.26,77.09,77.24,19406.0,73.1286,73.2614,73.1002,73.2424,19406.0
2016-05-20 14:30:00,77.25,77.27,77.14,77.19,16029.0,73.2519,73.2709,73.1476,73.195,16029.0
2016-05-20 15:00:00,77.2,77.22,77.0,77.09,25165.0,73.2045,73.2235,73.0148,73.1002,25165.0
2016-05-20 15:30:00,77.1,77.12,76.99,77.06,80437.0,73.1097,73.1286,73.0054,73.0717,80437.0
2016-05-23 09:30:00,76.94,77.3,76.79,77.23,12996.0,72.9579,73.2993,72.8157,73.2329,12996.0
2016-05-23 10:00:00,77.24,77.88,77.24,77.71,17756.0,73.2424,73.8493,73.2424,73.6881,17756.0
2016-05-23 10:30:00,77.7,77.77,77.41,77.65,14298.0,73.6786,73.745,73.4036,73.6312,14298.0
2016-05-23 11:00:00,77.66,77.97,77.49,77.62,14770.0,73.6407,73.9346,73.4795,73.6027,14770.0
2016-05-23 11:30:00,77.62,77.62,77.34,77.35,22492.0,73.6027,73.6027,73.3372,73.3467,22492.0
2016-05-23 12:00:00,77.35,77.46,77.32,77.35,7511.0,73.3467,73.451,73.3183,73.3467,7511.0
2016-05-23 12:30:00,77.4,77.64,77.4,77.51,12236.0,73.3941,73.6217,73.3941,73.4984,12236.0
2016-05-23 13:00:00,77.54,77.64,77.52,77.55,9954.0,73.5269,73.6217,73.5079,73.5364,9954.0
2016-05-23 13:30:00,77.51,77.53,77.3,77.31,9109.0,73.4984,73.5174,73.2993,73.3088,9109.0
2016-05-23 14:00:00,77.31,77.55,77.29,77.48,17073.0,73.3088,73.5364,73.2898,73.47,17073.0
2016-05-23 14:30:00,77.48,77.53,77.3,77.33,15846.0,73.47,73.5174,73.2993,73.3278,15846.0
2016-05-23 15:00:00,77.34,77.37,77.3,77.32,13013.0,73.3372,73.3657,73.2993,73.3183,13013.0
2016-05-23 15:30:00,77.34,77.38,77.19,77.28,57223.0,73.3372,73.3752,73.195,73.2803,57223.0
2016-05-24 09:30:00,77.77,77.95,77.54,77.72,28080.0,73.745,73.9157,73.5269,73.6976,28080.0
2016-05-24 10:00:00,77.72,78.02,77.6,77.91,27440.0,73.6976,73.982,73.5838,73.8777,27440.0
2016-05-24 10:30:00,77.9,78.21,77.85,78.19,28101.0,73.8683,74.1622,73.8208,74.1432,28101.0
2016-05-24 11:00:00,78.18,78.26,78.07,78.19,10349.0,74.1338,74.2096,74.0295,74.1432,10349.0
2016-05-24 11:30:00,78.17,78.21,78.01,78.13,8571.0,74.1243,74.1622,73.9726,74.0864,8571.0
2016-05-24 12:00:00,78.18,78.22,78.01,78.09,13969.0,74.1338,74.1717,73.9726,74.0484,13969.0
2016-05-24 12:30:00,78.1,78.25,78.06,78.13,22826.0,74.0579,74.2001,74.02,74.0864,22826.0
2016-05-24 13:00:00,78.11,78.2,78.05,78.13,15650.0,74.0674,74.1527,74.0105,74.0864,15650.0
2016-05-24 13:30:00,78.11,78.15,77.89,77.92,69098.0,74.0674,74.1053,73.8588,73.8872,69098.0
2016-05-24 14:00:00,77.92,77.95,77.77,77.85,22663.0,73.8872,73.9157,73.745,73.8208,22663.0
2016-05-24 14:30:00,77.86,77.91,77.78,77.85,41321.0,73.8303,73.8777,73.7545,73.8208,41321.0
2016-05-24 15:00:00,77.85,78.08,77.85,77.93,174160.0,73.8208,74.0389,73.8208,73.8967,174160.0
2016-05-24 15:30:00,77.95,77.96,77.71,77.85,85935.0,73.9157,73.9252,73.6881,73.8208,85935.0
2016-05-25 09:30:00,78.39,78.98,77.98,78.31,25247.0,74.3329,74.8924,73.9441,74.257,25247.0
2016-05-25 10:00:00,78.33,78.45,78.08,78.12,27660.0,74.276,74.3898,74.0389,74.0769,27660.0
2016-05-25 10:30:00,78.2,78.36,78.1,78.27,44980.0,74.1527,74.3045,74.0579,74.2191,44980.0
2016-05-25 11:00:00,78.24,78.34,78.14,78.15,26681.0,74.1907,74.2855,74.0958,74.1053,26681.0
2016-05-25 11:30:00,78.16,78.39,78.1,78.39,13695.0,74.1148,74.3329,74.0579,74.3329,13695.0
2016-05-25 12:00:00,78.4,78.43,78.28,78.3,17557.0,74.3424,74.3708,74.2286,74.2476,17557.0
2016-05-25 12:30:00,78.31,78.37,78.22,78.3,12489.0,74.257,74.3139,74.1717,74.2476,12489.0
2016-05-25 13:00:00,78.33,78.53,78.3,78.39,16746.0,74.276,74.4657,74.2476,74.3329,16746.0
2016-05-25 13:30:00,78.41,78.44,78.28,78.3,15123.0,74.3519,74.3803,74.2286,74.2476,15123.0
2016-05-25 14:00:00,78.31,78.33,78.18,78.31,71859.0,74.257,74.276,74.1338,74.257,71859.0
2016-05-25 14:30:00,78.31,78.37,78.04,78.06,25777.0,74.257,74.3139,74.001,74.02,25777.0
2016-05-25 15:00:00,78.08,78.44,78.08,78.44,26293.0,74.0389,74.3803,74.0389,74.3803,26293.0
2016-05-25 15:30:00,78.43,78.49,78.22,78.22,76270.0,74.3708,74.4277,74.1717,74.1717,76270.0
2016-05-26 09:30:00,78.54,79.0,77.9,77.97,42999.0,74.4751,74.9113,73.8683,73.9346,42999.0
2016-05-26 10:00:00,77.97,78.42,77.97,78.35,17734.0,73.9346,74.3613,73.9346,74.295,17734.0
2016-05-26 10:30:00,78.34,78.37,77.77,77.88,16481.0,74.2855,74.3139,73.745,73.8493,16481.0
2016-05-26 11:00:00,77.86,77.9,77.61,77.81,19364.0,73.8303,73.8683,73.5933,73.7829,19364.0
2016-05-26 11:30:00,77.78,77.86,77.7,77.83,9798.0,73.7545,73.8303,73.6786,73.8019,9798.0
2016-05-26 12:00:00,77.84,77.9,77.53,77.64,11234.0,73.8114,73.8683,73.5174,73.6217,11234.0
2016-05-26 12:30:00,77.65,77.77,77.61,77.63,11283.0,73.6312,73.745,73.5933,73.6122,11283.0
2016-05-26 13:00:00,77.6,77.69,77.5,77.57,20418.0,73.5838,73.6691,73.489,73.5553,20418.0
2016-05-26 13:30:00,77.55,77.68,77.55,77.67,6151.0,73.5364,73.6596,73.5364,73.6502,6151.0
2016-05-26 14:00:00,77.66,77.77,77.56,77.62,44998.0,73.6407,73.745,73.5459,73.6027,44998.0
2016-05-26 14:30:00,77.65,77.65,77.5,77.55,21824.0,73.6312,73.6312,73.489,73.5364,21824.0
2016-05-26 15:00:00,77.58,77.74,77.47,77.72,27883.0,73.5648,73.7165,73.4605,73.6976,27883.0
2016-05-26 15:30:00,77.71,77.71,77.44,77.44,55037.0,73.6881,73.6881,73.4321,73.4321,55037.0
2016-05-27 09:30:00,77.24,77.76,77.1,77.41,26594.0,73.2424,73.7355,73.1097,73.4036,26594.0
2016-05-27 10:00:00,77.36,77.68,77.33,77.5,45798.0,73.3562,73.6596,73.3278,73.489,45798.0
2016-05-27 10:30:00,77.48,77.66,77.46,77.61,41624.0,73.47,73.6407,73.451,73.5933,41624.0
2016-05-27 11:00:00,77.61,77.63,77.34,77.47,37071.0,73.5933,73.6122,73.3372,73.4605,37071.0
2016-05-27 11:30:00,77.51,77.62,77.47,77.54,12966.0,73.4984,73.6027,73.4605,73.5269,12966.0
2016-05-27 12:00:00,77.54,77.65,77.51,77.61,16873.0,73.5269,73.6312,73.4984,73.5933,16873.0
2016-05-27 12:30:00,77.61,77.8,77.6,77.76,10680.0,73.5933,73.7734,73.5838,73.7355,10680.0
2016-05-27 13:00:00,77.74,77.77,77.64,77.74,33571.0,73.7165,73.745,73.6217,73.7165,33571.0
2016-05-27 13:30:00,77.71,77.75,77.51,77.59,19680.0,73.6881,73.726,73.4984,73.5743,19680.0
2016-05-27 14:00:00,77.55,77.78,77.49,77.73,23446.0,73.5364,73.7545,73.4795,73.7071,23446.0
2016-05-27 14:30:00,77.72,77.75,77.63,77.73,34166.0,73.6976,73.726,73.6122,73.7071,34166.0
2016-05-27 15:00:00,77.75,77.93,77.75,77.86,20768.0,73.726,73.8967,73.726,73.8303,20768.0
2016-05-27 15:30:00,77.87,77.95,77.79,77.88,57469.0,73.8398,73.9157,73.764,73.8493,57469.0
2016-05-31 09:30:00,78.0,78.38,77.92,78.12,42482.0,73.9631,74.3234,73.8872,74.0769,42482.0
2016-05-31 10:00:00,78.1,78.26,78.07,78.22,16957.0,74.0579,74.2096,74.0295,74.1717,16957.0
2016-05-31 10:30:00,78.26,78.31,78.16,78.3,42619.0,74.2096,74.257,74.1148,74.2476,42619.0
2016-05-31 11:00:00,78.29,78.39,78.18,78.34,161089.0,74.2381,74.3329,74.1338,74.2855,161089.0
2016-05-31 11:30:00,78.29,78.36,78.07,78.1,18711.0,74.2381,74.3045,74.0295,74.0579,18711.0
2016-05-31 12:00:00,78.08,78.09,77.86,77.95,26007.0,74.0389,74.0484,73.8303,73.9157,26007.0
2016-05-31 12:30:00,77.94,77.98,77.82,77.83,13826.0,73.9062,73.9441,73.7924,73.8019,13826.0
2016-05-31 13:00:00,77.82,78.0,77.78,77.94,18215.0,73.7924,73.9631,73.7545,73.9062,18215.0
2016-05-31 13:30:00,77.96,77.99,77.71,77.76,23211.0,73.9252,73.9536,73.6881,73.7355,23211.0
2016-05-31 14:00:00,77.75,77.75,77.29,77.38,27723.0,73.726,73.726,73.2898,73.3752,27723.0
2016-05-31 14:30:00,77.4,77.52,77.12,77.15,24448.0,73.3941,73.5079,73.1286,73.1571,24448.0
2016-05-31 15:00:00,77.16,77.19,77.04,77.19,37623.0,73.1666,73.195,73.0528,73.195,37623.0
2016-05-31 15:30:00,77.19,77.54,77.19,77.38,106739.0,73.195,73.5269,73.195,73.3752,106739.0
2016-06-01 09:30:00,76.84,77.06,76.35,77.03,29417.0,72.8631,73.0717,72.3985,73.0433,29417.0
2016-06-01 10:00:00,77.11,77.69,76.96,77.47,16313.0,73.1191,73.6691,72.9769,73.4605,16313.0
2016-06-01 10:30:00,77.47,77.69,77.29,77.69,22321.0,73.4605,73.6691,73.2898,73.6691,22321.0
2016-06-01 11:00:00,77.74,78.13,77.72,78.03,23137.0,73.7165,74.0864,73.6976,73.9915,23137.0
2016-06-01 11:30:00,78.02,78.07,77.85,78.07,13958.0,73.982,74.0295,73.8208,74.0295,13958.0
2016-06-01 12:00:00,78.06,78.23,77.83,77.91,24306.0,74.02,74.1812,73.8019,73.8777,24306.0
2016-06-01 12:30:00,77.89,77.96,77.68,77.94,16997.0,73.8588,73.9252,73.6596,73.9062,16997.0
2016-06-01 13:00:00,77.94,77.94,77.82,77.83,12184.0,73.9062,73.9062,73.7924,73.8019,12184.0
2016-06-01 13:30:00,77.86,77.91,77.75,77.88,10243.0,73.8303,73.8777,73.726,73.8493,10243.0
2016-06-01 14:00:00,77.85,77.97,77.77,77.79,23743.0,73.8208,73.9346,73.745,73.764,23743.0
2016-06-01 14:30:00,77.77,78.02,77.74,77.92,19219.0,73.745,73.982,73.7165,73.8872,19219.0
2016-06-01 15:00:00,77.92,78.03,77.87,77.87,30707.0,73.8872,73.9915,73.8398,73.8398,30707.0
2016-06-01 15:30:00,77.88,77.94,77.75,77.88,60924.0,73.8493,73.9062,73.726,73.8493,60924.0
2016-06-02 09:30:00,77.8,78.44,77.52,78.2,39411.0,73.7734,74.3803,73.5079,74.1527,39411.0
2016-06-02 10:00:00,78.27,78.34,77.98,78.01,43308.0,74.2191,74.2855,73.9441,73.9726,43308.0
2016-06-02 10:30:00,78.03,78.21,78.0,78.2,15235.0,73.9915,74.1622,73.9631,74.1527,15235.0
2016-06-02 11:00:00,78.29,78.4,78.23,78.3,20821.0,74.2381,74.3424,74.1812,74.2476,20821.0
2016-06-02 11:30:00,78.31,78.41,78.21,78.4,13951.0,74.257,74.3519,74.1622,74.3424,13951.0
2016-06-02 12:00:00,78.37,78.38,78.14,78.15,7452.0,74.3139,74.3234,74.0958,74.1053,7452.0
2016-06-02 12:30:00,78.12,78.12,77.96,78.07,14962.0,74.0769,74.0769,73.9252,74.0295,14962.0
2016-06-02 13:00:00,78.08,78.11,77.99,78.01,6601.0,74.0389,74.0674,73.9536,73.9726,6601.0
2016-06-02 13:30:00,78.03,78.12,77.92,78.12,69946.0,73.9915,74.0769,73.8872,74.0769,69946.0
2016-06-02 14:00:00,78.13,78.29,77.94,77.97,28100.0,74.0864,74.2381,73.9062,73.9346,28100.0
2016-06-02 14:30:00,78.0,78.02,77.85,77.91,32104.0,73.9631,73.982,73.8208,73.8777,32104.0
2016-06-02 15:00:00,77.92,78.11,77.91,77.91,38909.0,73.8872,74.0674,73.8777,73.8777,38909.0
2016-06-02 15:30:00,77.94,78.04,77.83,78.02,91826.0,73.9062,74.001,73.8019,73.982,91826.0
2016-06-03 09:30:00,78.22,78.22,77.16,77.32,36130.0,74.1717,74.1717,73.1666,73.3183,36130.0
2016-06-03 10:00:00,77.31,77.31,76.62,76.63,32725.0,73.3088,73.3088,72.6545,72.664,32725.0
2016-06-03 10:30:00,76.6,76.79,76.54,76.67,36591.0,72.6355,72.8157,72.5786,72.7019,36591.0
2016-06-03 11:00:00,76.67,76.7,76.45,76.54,62719.0,72.7019,72.7304,72.4933,72.5786,62719.0
2016-06-03 11:30:00,76.54,76.72,76.32,76.59,61649.0,72.5786,72.7493,72.37,72.6261,61649.0
2016-06-03 12:00:00,76.59,76.63,76.48,76.49,32827.0,72.6261,72.664,72.5218,72.5312,32827.0
2016-06-03 12:30:00,76.5,76.63,76.37,76.45,48335.0,72.5407,72.664,72.4174,72.4933,48335.0
2016-06-03 13:00:00,76.41,76.6,76.35,76.53,48859.0,72.4554,72.6355,72.3985,72.5692,48859.0
2016-06-03 13:30:00,76.53,76.74,76.51,76.74,85621.0,72.5692,72.7683,72.5502,72.7683,85621.0
2016-06-03 14:00:00,76.76,76.81,76.47,76.8,70923.0,72.7873,72.8347,72.5123,72.8252,70923.0
2016-06-03 14:30:00,76.8,76.81,76.66,76.72,59724.0,72.8252,72.8347,72.6924,72.7493,59724.0
2016-06-03 15:00:00,76.73,76.73,76.59,76.61,68365.0,72.7588,72.7588,72.6261,72.645,68365.0
2016-06-03 15:30:00,76.61,76.65,76.5,76.57,121991.0,72.645,72.683,72.5407,72.6071,121991.0
2016-06-06 09:30:00,77.15,78.18,76.7,78.14,32556.0,73.1571,74.1338,72.7304,74.0958,32556.0
2016-06-06 10:00:00,78.15,78.42,78.1,78.39,26038.0,74.1053,74.3613,74.0579,74.3329,26038.0
2016-06-06 10:30:00,78.39,78.53,78.05,78.39,31264.0,74.3329,74.4657,74.0105,74.3329,31264.0
2016-06-06 11:00:00,78.37,78.37,77.98,78.03,75008.0,74.3139,74.3139,73.9441,73.9915,75008.0
2016-06-06 11:30:00,77.99,78.24,77.93,78.17,42260.0,73.9536,74.1907,73.8967,74.1243,42260.0
2016-06-06 12:00:00,78.18,78.38,78.14,78.32,14977.0,74.1338,74.3234,74.0958,74.2665,14977.0
2016-06-06 12:30:00,78.32,78.38,78.2,78.28,33651.0,74.2665,74.3234,74.1527,74.2286,33651.0
2016-06-06 13:00:00,78.34,78.46,78.26,78.26,28169.0,74.2855,74.3993,74.2096,74.2096,28169.0
2016-06-06 13:30:00,78.27,78.36,78.19,78.31,27581.0,74.2191,74.3045,74.1432,74.257,27581.0
2016-06-06 14:00:00,78.3,78.36,78.15,78.24,42567.0,74.2476,74.3045,74.1053,74.1907,42567.0
2016-06-06 14:30:00,78.26,78.41,78.2,78.34,33786.0,74.2096,74.3519,74.1527,74.2855,33786.0
2016-06-06 15:00:00,78.33,78.35,78.24,78.27,59570.0,74.276,74.295,74.1907,74.2191,59570.0
2016-06-06 15:30:00,78.26,78.27,78.02,78.08,138882.0,74.2096,74.2191,73.982,74.0389,138882.0
2016-06-07 09:30:00,78.25,78.47,78.07,78.35,11691.0,74.2001,74.4088,74.0295,74.295,11691.0
2016-06-07 10:00:00,78.33,78.36,77.93,78.13,42477.0,74.276,74.3045,73.8967,74.0864,42477.0
2016-06-07 10:30:00,78.15,78.28,78.08,78.19,19443.0,74.1053,74.2286,74.0389,74.1432,19443.0
2016-06-07 11:00:00,78.19,78.19,77.9,78.02,27688.0,74.1432,74.1432,73.8683,73.982,27688.0
2016-06-07 11:30:00,78.02,78.13,77.87,77.96,16363.0,73.982,74.0864,73.8398,73.9252,16363.0
2016-06-07 12:00:00,77.98,78.0,77.8,77.86,18294.0,73.9441,73.9631,73.7734,73.8303,18294.0
2016-06-07 12:30:00,77.95,77.95,77.75,77.75,20179.0,73.9157,73.9157,73.726,73.726,20179.0
2016-06-07 13:00:00,77.76,77.82,77.69,77.75,29348.0,73.7355,73.7924,73.6691,73.726,29348.0
2016-06-07 13:30:00,77.74,77.79,77.62,77.69,61965.0,73.7165,73.764,73.6027,73.6691,61965.0
2016-06-07 14:00:00,77.74,77.98,77.69,77.97,25340.0,73.7165,73.9441,73.6691,73.9346,25340.0
2016-06-07 14:30:00,77.99,78.07,77.84,77.97,24955.0,73.9536,74.0295,73.8114,73.9346,24955.0
2016-06-07 15:00:00,77.97,78.01,77.67,77.75,70201.0,73.9346,73.9726,73.6502,73.726,70201.0
2016-06-07 15:30:00,77.76,77.86,77.72,77.74,192763.0,73.7355,73.8303,73.6976,73.7165,192763.0
2016-06-08 09:30:00,78.18,78.65,78.18,78.63,15673.0,74.1338,74.5794,74.1338,74.5605,15673.0
2016-06-08 10:00:00,78.7,78.77,78.31,78.31,16945.0,74.6269,74.6932,74.257,74.257,16945.0
2016-06-08 10:30:00,78.31,78.44,78.22,78.35,10253.0,74.257,74.3803,74.1717,74.295,10253.0
2016-06-08 11:00:00,78.29,78.32,78.02,78.03,31803.0,74.2381,74.2665,73.982,73.9915,31803.0
2016-06-08 11:30:00,78.06,78.37,78.05,78.22,13767.0,74.02,74.3139,74.0105,74.1717,13767.0
2016-06-08 12:00:00,78.25,78.39,78.22,78.31,8785.0,74.2001,74.3329,74.1717,74.257,8785.0
2016-06-08 12:30:00,78.32,78.42,78.2,78.42,10454.0,74.2665,74.3613,74.1527,74.3613,10454.0
2016-06-08 13:00:00,78.43,78.44,78.18,78.19,11600.0,74.3708,74.3803,74.1338,74.1432,11600.0
2016-06-08 13:30:00,78.2,78.29,78.16,78.24,12310.0,74.1527,74.2381,74.1148,74.1907,12310.0
2016-06-08 14:00:00,78.21,78.25,78.14,78.25,18927.0,74.1622,74.2001,74.0958,74.2001,18927.0
2016-06-08 14:30:00,78.22,78.25,78.14,78.21,15475.0,74.1717,74.2001,74.0958,74.1622,15475.0
2016-06-08 15:00:00,78.19,78.32,78.15,78.3,13332.0,74.1432,74.2665,74.1053,74.2476,13332.0
2016-06-08 15:30:00,78.27,78.33,78.12,78.16,85354.0,74.2191,74.276,74.0769,74.1148,85354.0
2016-06-09 09:30:00,77.69,77.98,77.07,77.38,37100.0,73.6691,73.9441,73.0812,73.3752,37100.0
2016-06-09 10:00:00,77.33,77.39,77.1,77.2,21402.0,73.3278,73.3847,73.1097,73.2045,21402.0
2016-06-09 10:30:00,77.2,77.3,76.94,76.98,27435.0,73.2045,73.2993,72.9579,72.9959,27435.0
2016-06-09 11:00:00,76.99,77.27,76.95,77.14,8667.0,73.0054,73.2709,72.9674,73.1476,8667.0
2016-06-09 11:30:00,77.05,77.2,76.99,77.03,46348.0,73.0623,73.2045,73.0054,73.0433,46348.0
2016-06-09 12:00:00,77.0,77.2,77.0,77.17,3802.0,73.0148,73.2045,73.0148,73.176,3802.0
2016-06-09 12:30:00,77.17,77.29,77.17,77.17,5091.0,73.176,73.2898,73.176,73.176,5091.0
2016-06-09 13:00:00,77.23,77.34,77.22,77.23,7669.0,73.2329,73.3372,73.2235,73.2329,7669.0
2016-06-09 13:30:00,77.24,77.31,77.03,77.04,12138.0,73.2424,73.3088,73.0433,73.0528,12138.0
2016-06-09 14:00:00,77.06,77.25,76.99,77.13,9591.0,73.0717,73.2519,73.0054,73.1381,9591.0
2016-06-09 14:30:00,77.16,77.38,77.13,77.17,19697.0,73.1666,73.3752,73.1381,73.176,19697.0
2016-06-09 15:00:00,77.19,77.28,76.95,76.97,22415.0,73.195,73.2803,72.9674,72.9864,22415.0
2016-06-09 15:30:00,76.96,77.2,76.93,77.04,53702.0,72.9769,73.2045,72.9485,73.0528,53702.0
2016-06-10 09:30:00,76.34,76.7,75.75,75.86,62187.0,72.389,72.7304,71.8295,71.9338,62187.0
2016-06-10 10:00:00,75.85,75.89,75.38,75.81,39899.0,71.9244,71.9623,71.4787,71.8864,39899.0
2016-06-10 10:30:00,75.78,76.05,75.69,75.95,34469.0,71.858,72.114,71.7726,72.0192,34469.0
2016-06-10 11:00:00,75.94,76.17,75.93,75.96,16926.0,72.0097,72.2278,72.0002,72.0287,16926.0
2016-06-10 11:30:00,75.93,75.93,75.49,75.51,40788.0,72.0002,72.0002,71.583,71.602,40788.0
2016-06-10 12:00:00,75.53,75.58,75.45,75.45,22509.0,71.6209,71.6683,71.5451,71.5451,22509.0
2016-06-10 12:30:00,75.46,75.5,75.41,75.46,17632.0,71.5545,71.5925,71.5071,71.5545,17632.0
2016-06-10 13:00:00,75.43,75.57,75.4,75.51,22761.0,71.5261,71.6588,71.4976,71.602,22761.0
2016-06-10 13:30:00,75.5,75.51,75.1,75.1,37657.0,71.5925,71.602,71.2132,71.2132,37657.0
2016-06-10 14:00:00,75.09,75.13,74.81,74.97,31545.0,71.2037,71.2416,70.9382,71.0899,31545.0
2016-06-10 14:30:00,74.95,75.01,74.83,74.89,18005.0,71.0709,71.1278,70.9571,71.014,18005.0
2016-06-10 15:00:00,74.88,74.96,74.72,74.94,35585.0,71.0046,71.0804,70.8528,71.0615,35585.0
2016-06-10 15:30:00,74.95,75.16,74.9,75.13,75582.0,71.0709,71.2701,71.0235,71.2416,75582.0
2016-06-13 09:30:00,74.78,75.24,74.49,75.04,21706.0,70.9097,71.3459,70.6347,71.1563,21706.0
2016-06-13 10:00:00,75.03,75.33,74.86,75.33,21672.0,71.1468,71.4313,70.9856,71.4313,21672.0
2016-06-13 10:30:00,75.34,75.43,74.84,74.92,13866.0,71.4408,71.5261,70.9666,71.0425,13866.0
2016-06-13 11:00:00,74.88,74.98,74.65,74.81,21240.0,71.0046,71.0994,70.7865,70.9382,21240.0
2016-06-13 11:30:00,74.83,74.84,74.56,74.58,20892.0,70.9571,70.9666,70.7011,70.7201,20892.0
2016-06-13 12:00:00,74.6,75.05,74.6,74.91,19580.0,70.7391,71.1658,70.7391,71.033,19580.0
2016-06-13 12:30:00,74.87,74.88,74.65,74.7,16782.0,70.9951,71.0046,70.7865,70.8339,16782.0
2016-06-13 13:00:00,74.7,74.71,74.54,74.58,11815.0,70.8339,70.8434,70.6822,70.7201,11815.0
2016-06-13 13:30:00,74.62,74.62,74.17,74.2,17606.0,70.758,70.758,70.3313,70.3598,17606.0
2016-06-13 14:00:00,74.16,74.39,74.09,74.12,19543.0,70.3218,70.5399,70.2554,70.2839,19543.0
2016-06-13 14:30:00,74.19,74.5,74.19,74.26,26190.0,70.3503,70.6442,70.3503,70.4166,26190.0
2016-06-13 15:00:00,74.29,74.37,74.2,74.3,38487.0,70.4451,70.521,70.3598,70.4546,38487.0
2016-06-13 15:30:00,74.25,74.33,74.22,74.25,101671.0,70.4072,70.483,70.3787,70.4072,101671.0
2016-06-14 09:30:00,73.97,74.73,73.65,74.09,28009.0,70.1417,70.8623,69.8382,70.2554,28009.0
2016-06-14 10:00:00,74.12,74.13,73.76,73.78,60536.0,70.2839,70.2934,69.9425,69.9615,60536.0
2016-06-14 10:30:00,73.78,73.83,73.43,73.49,15738.0,69.9615,70.0089,69.6296,69.6865,15738.0
2016-06-14 11:00:00,73.51,73.64,73.26,73.4,18982.0,69.7055,69.8287,69.4684,69.6012,18982.0
2016-06-14 11:30:00,73.39,73.76,73.35,73.6,17100.0,69.5917,69.9425,69.5537,69.7908,17100.0
2016-06-14 12:00:00,73.59,74.32,73.58,74.21,25089.0,69.7813,70.4735,69.7718,70.3692,25089.0
2016-06-14 12:30:00,74.17,74.17,73.96,74.01,13842.0,70.3313,70.3313,70.1322,70.1796,13842.0
2016-06-14 13:00:00,74.02,74.2,73.88,74.0,21795.0,70.1891,70.3598,70.0563,70.1701,21795.0
2016-06-14 13:30:00,73.99,74.1,73.92,74.02,20592.0,70.1606,70.2649,70.0942,70.1891,20592.0
2016-06-14 14:00:00,74.03,74.26,73.98,74.22,23595.0,70.1986,70.4166,70.1511,70.3787,23595.0
2016-06-14 14:30:00,74.21,74.21,73.76,73.8,26384.0,70.3692,70.3692,69.9425,69.9805,26384.0
2016-06-14 15:00:00,73.81,74.17,73.73,74.17,64012.0,69.9899,70.3313,69.9141,70.3313,64012.0
2016-06-14 15:30:00,74.18,74.21,74.03,74.11,95689.0,70.3408,70.3692,70.1986,70.2744,95689.0
2016-06-15 09:30:00,74.61,75.71,73.99,73.99,15233.0,70.7485,71.7916,70.1606,70.1606,15233.0
2016-06-15 10:00:00,74.09,74.66,74.09,74.63,14754.0,70.2554,70.7959,70.2554,70.7675,14754.0
2016-06-15 10:30:00,74.62,74.81,74.55,74.64,21239.0,70.758,70.9382,70.6916,70.777,21239.0
2016-06-15 11:00:00,74.69,75.01,74.61,74.78,18226.0,70.8244,71.1278,70.7485,70.9097,18226.0
2016-06-15 11:30:00,74.75,74.81,74.25,74.44,627205.0,70.8813,70.9382,70.4072,70.5873,627205.0
2016-06-15 12:00:00,74.47,74.54,74.31,74.44,40638.0,70.6158,70.6822,70.4641,70.5873,40638.0
2016-06-15 12:30:00,74.44,74.48,74.28,74.3,30329.0,70.5873,70.6253,70.4356,70.4546,30329.0
2016-06-15 13:00:00,74.31,74.4,74.26,74.27,29943.0,70.4641,70.5494,70.4166,70.4261,29943.0
2016-06-15 13:30:00,74.28,74.4,74.21,74.35,29217.0,70.4356,70.5494,70.3692,70.502,29217.0
2016-06-15 14:00:00,74.35,74.41,73.73,73.74,35038.0,70.502,70.5589,69.9141,69.9236,35038.0
2016-06-15 14:30:00,73.68,73.88,73.65,73.81,20719.0,69.8667,70.0563,69.8382,69.9899,20719.0
2016-06-15 15:00:00,73.79,73.97,73.77,73.81,20595.0,69.971,70.1417,69.952,69.9899,20595.0
2016-06-15 15:30:00,73.8,73.87,73.19,73.33,76618.0,69.9805,70.0468,69.402,69.5348,76618.0
2016-06-16 09:30:00,72.77,72.77,72.2,72.2,22772.0,69.0038,69.0038,68.4633,68.4633,22772.0
2016-06-16 10:00:00,72.17,72.39,71.99,72.05,35525.0,68.4348,68.6434,68.2641,68.321,35525.0
2016-06-16 10:30:00,72.02,72.05,71.76,72.03,51605.0,68.2926,68.321,68.046,68.3021,51605.0
2016-06-16 11:00:00,72.03,72.39,71.97,72.36,31119.0,68.3021,68.6434,68.2452,68.615,31119.0
2016-06-16 11:30:00,72.38,72.39,72.1,72.17,24087.0,68.6339,68.6434,68.3684,68.4348,24087.0
2016-06-16 12:00:00,72.15,72.74,72.09,72.69,44069.0,68.4159,68.9753,68.359,68.9279,44069.0
2016-06-16 12:30:00,72.7,72.9,72.57,72.82,31058.0,68.9374,69.127,68.8141,69.0512,31058.0
2016-06-16 13:00:00,72.81,73.08,72.81,72.92,45714.0,69.0417,69.2977,69.0417,69.146,45714.0
2016-06-16 13:30:00,72.92,73.01,72.63,72.75,109553.0,69.146,69.2313,68.871,68.9848,109553.0
2016-06-16 14:00:00,72.75,73.16,72.74,72.98,176088.0,68.9848,69.3736,68.9753,69.2029,176088.0
2016-06-16 14:30:00,73.01,73.3,73.01,73.19,34535.0,69.2313,69.5063,69.2313,69.402,34535.0
2016-06-16 15:00:00,73.2,73.44,73.12,73.38,41910.0,69.4115,69.6391,69.3356,69.5822,41910.0
2016-06-16 15:30:00,73.39,73.49,73.19,73.31,123145.0,69.5917,69.6865,69.402,69.5158,123145.0
2016-06-17 09:30:00,73.41,74.05,73.38,73.7,170012.0,69.6106,70.2175,69.5822,69.8856,170012.0
2016-06-17 10:00:00,73.78,73.89,73.51,73.71,32545.0,69.9615,70.0658,69.7055,69.8951,32545.0
2016-06-17 10:30:00,73.69,73.7,73.42,73.52,21237.0,69.8761,69.8856,69.6201,69.7149,21237.0
2016-06-17 11:00:00,73.49,73.49,73.01,73.03,21020.0,69.6865,69.6865,69.2313,69.2503,21020.0
2016-06-17 11:30:00,72.97,73.32,72.97,73.03,23466.0,69.1934,69.5253,69.1934,69.2503,23466.0
2016-06-17 12:00:00,73.05,73.25,73.05,73.22,20548.0,69.2693,69.4589,69.2693,69.4305,20548.0
2016-06-17 12:30:00,73.25,73.25,73.04,73.1,20175.0,69.4589,69.4589,69.2598,69.3167,20175.0
2016-06-17 13:00:00,73.13,73.32,73.0,73.23,19545.0,69.3451,69.5253,69.2219,69.44,19545.0
2016-06-17 13:30:00,73.22,73.45,73.17,73.27,42976.0,69.4305,69.6486,69.3831,69.4779,42976.0
2016-06-17 14:00:00,73.3,73.59,73.18,73.49,30264.0,69.5063,69.7813,69.3925,69.6865,30264.0
2016-06-17 14:30:00,73.48,73.64,73.37,73.51,35492.0,69.677,69.8287,69.5727,69.7055,35492.0
2016-06-17 15:00:00,73.51,73.51,73.12,73.13,46029.0,69.7055,69.7055,69.3356,69.3451,46029.0
2016-06-17 15:30:00,73.13,73.23,73.02,73.12,169934.0,69.3451,69.44,69.2408,69.3356,169934.0
2016-06-20 09:30:00,74.07,74.48,73.91,74.0,56714.0,70.2365,70.6253,70.0848,70.1701,56714.0
2016-06-20 10:00:00,74.09,74.27,73.96,73.98,59748.0,70.2554,70.4261,70.1322,70.1511,59748.0
2016-06-20 10:30:00,73.99,74.1,73.95,73.98,51284.0,70.1606,70.2649,70.1227,70.1511,51284.0
2016-06-20 11:00:00,73.99,74.02,73.78,73.87,33757.0,70.1606,70.1891,69.9615,70.0468,33757.0
2016-06-20 11:30:00,73.84,73.84,73.58,73.81,70199.0,70.0184,70.0184,69.7718,69.9899,70199.0
2016-06-20 12:00:00,73.81,74.02,73.74,73.91,86645.0,69.9899,70.1891,69.9236,70.0848,86645.0
2016-06-20 12:30:00,73.91,73.93,73.82,73.86,38342.0,70.0848,70.1037,69.9994,70.0373,38342.0
2016-06-20 13:00:00,73.86,74.0,73.68,73.79,63702.0,70.0373,70.1701,69.8667,69.971,63702.0
2016-06-20 13:30:00,73.75,74.0,73.75,73.93,143190.0,69.933,70.1701,69.933,70.1037,143190.0
2016-06-20 14:00:00,73.93,73.93,73.57,73.61,35342.0,70.1037,70.1037,69.7624,69.8003,35342.0
2016-06-20 14:30:00,73.61,73.95,73.61,73.93,105306.0,69.8003,70.1227,69.8003,70.1037,105306.0
2016-06-20 15:00:00,73.94,73.95,73.49,73.5,49709.0,70.1132,70.1227,69.6865,69.696,49709.0
2016-06-20 15:30:00,73.49,73.7,73.34,73.42,187941.0,69.6865,69.8856,69.5443,69.6201,187941.0
2016-06-21 09:30:00,73.29,73.38,72.84,73.12,28698.0,69.4969,69.5822,69.0701,69.3356,28698.0
2016-06-21 10:00:00,73.08,73.32,72.84,72.92,25605.0,69.2977,69.5253,69.0701,69.146,25605.0
2016-06-21 10:30:00,72.92,72.95,72.43,72.76,30458.0,69.146,69.1744,68.6814,68.9943,30458.0
2016-06-21 11:00:00,72.71,73.17,72.69,72.89,25072.0,68.9469,69.3831,68.9279,69.1176,25072.0
2016-06-21 11:30:00,72.86,72.86,72.41,72.53,83006.0,69.0891,69.0891,68.6624,68.7762,83006.0
2016-06-21 12:00:00,72.55,72.8,72.41,72.56,48282.0,68.7951,69.0322,68.6624,68.8046,48282.0
2016-06-21 12:30:00,72.58,72.63,72.45,72.46,51646.0,68.8236,68.871,68.7003,68.7098,51646.0
2016-06-21 13:00:00,72.44,72.68,72.39,72.45,19571.0,68.6908,68.9184,68.6434,68.7003,19571.0
2016-06-21 13:30:00,72.45,72.64,72.35,72.64,25000.0,68.7003,68.8805,68.6055,68.8805,25000.0
2016-06-21 14:00:00,72.62,72.83,72.49,72.78,50674.0,68.8615,69.0607,68.7383,69.0132,50674.0
2016-06-21 14:30:00,72.79,72.99,72.71,72.81,91988.0,69.0227,69.2124,68.9469,69.0417,91988.0
2016-06-21 15:00:00,72.81,72.89,72.7,72.84,153770.0,69.0417,69.1176,68.9374,69.0701,153770.0
2016-06-21 15:30:00,72.85,72.91,72.71,72.86,289418.0,69.0796,69.1365,68.9469,69.0891,289418.0
2016-06-22 09:30:00,73.41,73.78,73.11,73.67,33376.0,69.6106,69.9615,69.3262,69.8572,33376.0
2016-06-22 10:00:00,73.62,73.75,73.42,73.68,41988.0,69.8098,69.933,69.6201,69.8667,41988.0
2016-06-22 10:30:00,73.61,74.08,73.45,73.9,50627.0,69.8003,70.246,69.6486,70.0753,50627.0
2016-06-22 11:00:00,73.94,74.37,73.91,74.36,49562.0,70.1132,70.521,70.0848,70.5115,49562.0
2016-06-22 11:30:00,74.3,74.32,73.91,73.95,33889.0,70.4546,70.4735,70.0848,70.1227,33889.0
2016-06-22 12:00:00,73.95,73.99,73.66,73.69,14192.0,70.1227,70.1606,69.8477,69.8761,14192.0
2016-06-22 12:30:00,73.67,73.78,73.58,73.64,13024.0,69.8572,69.9615,69.7718,69.8287,13024.0
2016-06-22 13:00:00,73.61,73.61,73.2,73.25,23025.0,69.8003,69.8003,69.4115,69.4589,23025.0
2016-06-22 13:30:00,73.25,73.48,73.1,73.36,66027.0,69.4589,69.677,69.3167,69.5632,66027.0
2016-06-22 14:00:00,73.36,73.36,73.02,73.15,33571.0,69.5632,69.5632,69.2408,69.3641,33571.0
2016-06-22 14:30:00,73.16,73.16,72.94,73.02,17125.0,69.3736,69.3736,69.165,69.2408,17125.0
2016-06-22 15:00:00,73.02,73.42,73.02,73.4,113147.0,69.2408,69.6201,69.2408,69.6012,113147.0
2016-06-22 15:30:00,73.41,73.41,73.11,73.15,124825.0,69.6106,69.6106,69.3262,69.3641,124825.0
2016-06-23 09:30:00,74.17,74.48,74.07,74.29,29905.0,70.3313,70.6253,70.2365,70.4451,29905.0
2016-06-23 10:00:00,74.35,74.57,74.22,74.35,65396.0,70.502,70.7106,70.3787,70.502,65396.0
2016-06-23 10:30:00,74.37,74.53,74.17,74.5,77141.0,70.521,70.6727,70.3313,70.6442,77141.0
2016-06-23 11:00:00,74.49,74.76,74.38,74.7,61528.0,70.6347,70.8908,70.5304,70.8339,61528.0
2016-06-23 11:30:00,74.74,74.92,74.64,74.83,25957.0,70.8718,71.0425,70.777,70.9571,25957.0
2016-06-23 12:00:00,74.85,74.92,74.68,74.7,27295.0,70.9761,71.0425,70.8149,70.8339,27295.0
2016-06-23 12:30:00,74.71,74.81,74.58,74.6,23030.0,70.8434,70.9382,70.7201,70.7391,23030.0
2016-06-23 13:00:00,74.6,74.61,74.45,74.57,22440.0,70.7391,70.7485,70.5968,70.7106,22440.0
2016-06-23 13:30:00,74.58,74.61,74.3,74.42,24908.0,70.7201,70.7485,70.4546,70.5684,24908.0
2016-06-23 14:00:00,74.42,74.47,74.33,74.47,20331.0,70.5684,70.6158,70.483,70.6158,20331.0
2016-06-23 14:30:00,74.44,74.54,74.37,74.47,66786.0,70.5873,70.6822,70.521,70.6158,66786.0
2016-06-23 15:00:00,74.49,74.62,74.45,74.45,88883.0,70.6347,70.758,70.5968,70.5968,88883.0
2016-06-23 15:30:00,74.49,74.62,74.44,74.51,198058.0,70.6347,70.758,70.5873,70.6537,198058.0
2016-06-24 09:30:00,70.77,72.45,70.56,72.21,99536.0,67.1073,68.7003,66.9081,68.4727,99536.0
2016-06-24 10:00:00,72.22,72.48,71.73,72.12,153737.0,68.4822,68.7288,68.0176,68.3874,153737.0
2016-06-24 10:30:00,72.04,72.31,71.99,72.09,124497.0,68.3115,68.5676,68.2641,68.359,124497.0
2016-06-24 11:00:00,72.01,72.09,71.35,71.45,85545.0,68.2831,68.359,67.6573,67.7521,85545.0
2016-06-24 11:30:00,71.45,71.5,70.63,70.73,70833.0,67.7521,67.7995,66.9745,67.0693,70833.0
2016-06-24 12:00:00,70.7,70.95,70.28,70.56,199920.0,67.0409,67.278,66.6426,66.9081,199920.0
2016-06-24 12:30:00,70.56,70.99,70.47,70.79,116515.0,66.9081,67.3159,66.8228,67.1262,116515.0
2016-06-24 13:00:00,70.8,71.23,70.69,71.1,211425.0,67.1357,67.5435,67.0314,67.4202,211425.0
2016-06-24 13:30:00,71.1,71.37,70.97,71.14,161101.0,67.4202,67.6762,67.2969,67.4581,161101.0
2016-06-24 14:00:00,71.14,71.26,70.91,70.94,95883.0,67.4581,67.5719,67.24,67.2685,95883.0
2016-06-24 14:30:00,70.95,70.97,70.57,70.83,102148.0,67.278,67.2969,66.9176,67.1642,102148.0
2016-06-24 15:00:00,70.81,70.99,70.33,70.38,116067.0,67.1452,67.3159,66.69,66.7375,116067.0
2016-06-24 15:30:00,70.42,70.72,70.21,70.25,251849.0,66.7754,67.0599,66.5763,66.6142,251849.0
2016-06-27 09:30:00,69.68,69.68,68.33,68.64,105548.0,66.0737,66.0737,64.7936,65.0875,105548.0
2016-06-27 10:00:00,68.59,69.17,67.26,67.34,304581.0,65.0401,65.5901,63.7789,63.8548,304581.0
2016-06-27 10:30:00,67.36,67.72,66.66,66.81,167428.0,63.8738,64.2151,63.21,63.3522,167428.0
2016-06-27 11:00:00,66.77,67.07,66.52,67.04,139091.0,63.3143,63.5988,63.0772,63.5703,139091.0
2016-06-27 11:30:00,67.02,67.3,66.97,67.09,76257.0,63.5514,63.8169,63.5039,63.6177,76257.0
2016-06-27 12:00:00,67.09,67.16,66.95,67.11,81230.0,63.6177,63.6841,63.485,63.6367,81230.0
2016-06-27 12:30:00,67.11,67.17,66.86,67.03,50161.0,63.6367,63.6936,63.3996,63.5608,50161.0
2016-06-27 13:00:00,67.01,67.13,66.95,66.95,84402.0,63.5419,63.6557,63.485,63.485,84402.0
2016-06-27 13:30:00,66.95,66.97,66.35,66.48,103269.0,63.485,63.5039,62.916,63.0393,103269.0
2016-06-27 14:00:00,66.46,66.78,66.14,66.78,111619.0,63.0203,63.3238,62.7169,63.3238,111619.0
2016-06-27 14:30:00,66.81,67.15,66.7,66.88,174962.0,63.3522,63.6746,63.2479,63.4186,174962.0
2016-06-27 15:00:00,66.91,67.02,66.6,66.71,152304.0,63.447,63.5514,63.1531,63.2574,152304.0
2016-06-27 15:30:00,66.72,67.36,66.71,67.15,411939.0,63.2669,63.8738,63.2574,63.6746,411939.0
2016-06-28 09:30:00,68.19,69.17,68.16,68.7,84403.0,64.6608,65.5901,64.6324,65.1444,84403.0
2016-06-28 10:00:00,68.71,68.91,68.41,68.81,89254.0,65.1539,65.3435,64.8694,65.2487,89254.0
2016-06-28 10:30:00,68.82,68.94,68.35,68.41,55201.0,65.2582,65.372,64.8125,64.8694,55201.0
2016-06-28 11:00:00,68.4,68.4,68.04,68.1,25131.0,64.8599,64.8599,64.5186,64.5755,25131.0
2016-06-28 11:30:00,68.13,68.49,68.09,68.38,16675.0,64.6039,64.9453,64.566,64.841,16675.0
2016-06-28 12:00:00,68.4,68.49,68.05,68.09,34506.0,64.8599,64.9453,64.528,64.566,34506.0
2016-06-28 12:30:00,68.07,68.33,68.07,68.09,21930.0,64.547,64.7936,64.547,64.566,21930.0
2016-06-28 13:00:00,68.11,68.14,67.95,68.1,50244.0,64.5849,64.6134,64.4332,64.5755,50244.0
2016-06-28 13:30:00,68.05,68.84,68.02,68.81,43201.0,64.528,65.2772,64.4996,65.2487,43201.0
2016-06-28 14:00:00,68.84,68.93,68.56,68.71,59363.0,65.2772,65.3625,65.0117,65.1539,59363.0
2016-06-28 14:30:00,68.72,69.1,68.69,68.9,92724.0,65.1634,65.5237,65.1349,65.3341,92724.0
2016-06-28 15:00:00,68.9,69.05,68.6,68.78,105263.0,65.3341,65.4763,65.0496,65.2203,105263.0
2016-06-28 15:30:00,68.77,68.79,68.5,68.6,244533.0,65.2108,65.2297,64.9548,65.0496,244533.0
2016-06-29 09:30:00,69.5,70.0,69.2,69.74,54712.0,65.903,66.3771,65.6185,66.1306,54712.0
2016-06-29 10:00:00,69.69,69.99,69.57,69.78,71401.0,66.0832,66.3676,65.9694,66.1685,71401.0
2016-06-29 10:30:00,69.78,70.0,69.7,69.89,76967.0,66.1685,66.3771,66.0927,66.2728,76967.0
2016-06-29 11:00:00,69.85,70.45,69.74,70.28,57456.0,66.2349,66.8038,66.1306,66.6426,57456.0
2016-06-29 11:30:00,70.27,70.33,70.0,70.1,35432.0,66.6332,66.69,66.3771,66.4719,35432.0
2016-06-29 12:00:00,70.07,70.23,69.91,70.18,44863.0,66.4435,66.5952,66.2918,66.5478,44863.0
2016-06-29 12:30:00,70.16,70.16,69.84,69.84,48952.0,66.5288,66.5288,66.2254,66.2254,48952.0
2016-06-29 13:00:00,69.84,69.86,69.5,69.52,53029.0,66.2254,66.2444,65.903,65.922,53029.0
2016-06-29 13:30:00,69.54,69.89,69.54,69.83,71486.0,65.9409,66.2728,65.9409,66.2159,71486.0
2016-06-29 14:00:00,69.83,70.07,69.82,69.99,17465.0,66.2159,66.4435,66.2064,66.3676,17465.0
2016-06-29 14:30:00,69.99,70.08,69.91,70.01,67658.0,66.3676,66.453,66.2918,66.3866,67658.0
2016-06-29 15:00:00,70.05,70.19,69.93,69.94,63844.0,66.4245,66.5573,66.3107,66.3202,63844.0
2016-06-29 15:30:00,69.96,69.96,69.74,69.8,158796.0,66.3392,66.3392,66.1306,66.1875,158796.0
2016-06-30 09:30:00,70.1,70.43,69.8,70.08,47611.0,66.4719,66.7849,66.1875,66.453,47611.0
2016-06-30 10:00:00,70.03,70.24,69.78,69.87,45417.0,66.4056,66.6047,66.1685,66.2539,45417.0
2016-06-30 10:30:00,69.89,70.16,69.69,70.14,24446.0,66.2728,66.5288,66.0832,66.5099,24446.0
2016-06-30 11:00:00,70.11,70.27,70.04,70.22,41973.0,66.4814,66.6332,66.4151,66.5857,41973.0
2016-06-30 11:30:00,70.23,70.3,69.98,70.0,22092.0,66.5952,66.6616,66.3582,66.3771,22092.0
2016-06-30 12:00:00,70.04,70.25,69.95,70.2,40706.0,66.4151,66.6142,66.3297,66.5668,40706.0
2016-06-30 12:30:00,70.2,70.64,70.19,70.64,27499.0,66.5668,66.984,66.5573,66.984,27499.0
2016-06-30 13:00:00,70.62,70.87,70.56,70.63,21220.0,66.965,67.2021,66.9081,66.9745,21220.0
2016-06-30 13:30:00,70.65,70.68,70.28,70.33,34602.0,66.9935,67.0219,66.6426,66.69,34602.0
2016-06-30 14:00:00,70.37,70.46,70.3,70.31,19339.0,66.728,66.8133,66.6616,66.6711,19339.0
2016-06-30 14:30:00,70.33,70.37,70.25,70.32,39478.0,66.69,66.728,66.6142,66.6806,39478.0
2016-06-30 15:00:00,70.3,70.35,70.08,70.21,59822.0,66.6616,66.709,66.453,66.5763,59822.0
2016-06-30 15:30:00,70.22,70.25,69.99,70.22,266839.0,66.5857,66.6142,66.3676,66.5857,266839.0
2016-07-01 09:30:00,70.21,70.63,69.29,70.34,37075.0,66.5763,66.9745,65.7039,66.6995,37075.0
2016-07-01 10:00:00,70.36,70.64,70.36,70.44,62643.0,66.7185,66.984,66.7185,66.7944,62643.0
2016-07-01 10:30:00,70.48,70.54,70.3,70.51,79941.0,66.8323,66.8892,66.6616,66.8607,79941.0
2016-07-01 11:00:00,70.5,70.86,70.33,70.38,63573.0,66.8512,67.1926,66.69,66.7375,63573.0
2016-07-01 11:30:00,70.37,70.37,70.15,70.31,22938.0,66.728,66.728,66.5194,66.6711,22938.0
2016-07-01 12:00:00,70.32,70.37,70.08,70.1,24430.0,66.6806,66.728,66.453,66.4719,24430.0
2016-07-01 12:30:00,70.08,70.12,69.95,70.09,24339.0,66.453,66.4909,66.3297,66.4625,24339.0
2016-07-01 13:00:00,70.09,70.19,69.95,69.99,37427.0,66.4625,66.5573,66.3297,66.3676,37427.0
2016-07-01 13:30:00,69.99,70.03,69.89,69.98,20377.0,66.3676,66.4056,66.2728,66.3582,20377.0
2016-07-01 14:00:00,70.02,70.14,69.99,70.08,15473.0,66.3961,66.5099,66.3676,66.453,15473.0
2016-07-01 14:30:00,70.06,70.18,69.98,70.18,35951.0,66.434,66.5478,66.3582,66.5478,35951.0
2016-07-01 15:00:00,70.2,70.3,70.12,70.13,38267.0,66.5668,66.6616,66.4909,66.5004,38267.0
2016-07-01 15:30:00,70.13,70.22,70.02,70.16,213371.0,66.5004,66.5857,66.3961,66.5288,213371.0
2016-07-05 09:30:00,69.79,70.11,68.05,68.05,86141.0,66.178,66.4814,64.528,64.528,86141.0
2016-07-05 10:00:00,68.04,69.0,68.04,69.0,39149.0,64.5186,65.4289,64.5186,65.4289,39149.0
2016-07-05 10:30:00,68.95,69.19,68.31,68.51,51454.0,65.3815,65.609,64.7746,64.9642,51454.0
2016-07-05 11:00:00,68.51,68.73,68.4,68.53,86358.0,64.9642,65.1729,64.8599,64.9832,86358.0
2016-07-05 11:30:00,68.46,68.48,67.98,68.27,27264.0,64.9168,64.9358,64.4617,64.7367,27264.0
2016-07-05 12:00:00,68.31,68.48,68.08,68.22,44485.0,64.7746,64.9358,64.5565,64.6892,44485.0
2016-07-05 12:30:00,68.23,68.33,68.1,68.33,41338.0,64.6987,64.7936,64.5755,64.7936,41338.0
2016-07-05 13:00:00,68.34,68.37,68.13,68.16,23542.0,64.803,64.8315,64.6039,64.6324,23542.0
2016-07-05 13:30:00,68.17,68.18,67.8,67.97,26716.0,64.6418,64.6513,64.291,64.4522,26716.0
2016-07-05 14:00:00,67.99,68.45,67.96,68.19,38545.0,64.4712,64.9073,64.4427,64.6608,38545.0
2016-07-05 14:30:00,68.2,68.22,68.03,68.21,25270.0,64.6703,64.6892,64.5091,64.6798,25270.0
2016-07-05 15:00:00,68.18,68.32,68.08,68.15,99705.0,64.6513,64.7841,64.5565,64.6229,99705.0
2016-07-05 15:30:00,68.16,68.64,68.13,68.31,204913.0,64.6324,65.0875,64.6039,64.7746,204913.0
2016-07-06 09:30:00,68.12,68.48,67.91,68.46,39099.0,64.5944,64.9358,64.3953,64.9168,39099.0
2016-07-06 10:00:00,68.46,68.64,67.96,68.18,38361.0,64.9168,65.0875,64.4427,64.6513,38361.0
2016-07-06 10:30:00,68.15,68.53,68.08,68.46,25151.0,64.6229,64.9832,64.5565,64.9168,25151.0
2016-07-06 11:00:00,68.49,68.87,68.35,68.36,31568.0,64.9453,65.3056,64.8125,64.822,31568.0
2016-07-06 11:30:00,68.36,68.61,68.36,68.46,20384.0,64.822,65.0591,64.822,64.9168,20384.0
2016-07-06 12:00:00,68.44,68.78,68.41,68.58,25562.0,64.8979,65.2203,64.8694,65.0306,25562.0
2016-07-06 12:30:00,68.61,68.7,68.59,68.61,37765.0,65.0591,65.1444,65.0401,65.0591,37765.0
2016-07-06 13:00:00,68.6,68.89,68.6,68.83,31713.0,65.0496,65.3246,65.0496,65.2677,31713.0
2016-07-06 13:30:00,68.83,68.86,68.52,68.64,26745.0,65.2677,65.2961,64.9737,65.0875,26745.0
2016-07-06 14:00:00,68.63,68.72,68.42,68.63,35236.0,65.078,65.1634,64.8789,65.078,35236.0
2016-07-06 14:30:00,68.61,68.66,68.51,68.64,27394.0,65.0591,65.1065,64.9642,65.0875,27394.0
2016-07-06 15:00:00,68.63,68.74,68.55,68.58,50916.0,65.078,65.1823,65.0022,65.0306,50916.0
2016-07-06 15:30:00,68.58,68.76,68.55,68.68,239851.0,65.0306,65.2013,65.0022,65.1254,239851.0
2016-07-07 09:30:00,68.76,69.58,68.76,69.58,22284.0,65.2013,65.9789,65.2013,65.9789,22284.0
2016-07-07 10:00:00,69.59,69.8,69.45,69.55,19692.0,65.9883,66.1875,65.8556,65.9504,19692.0
2016-07-07 10:30:00,69.57,69.62,69.06,69.2,17549.0,65.9694,66.0168,65.4858,65.6185,17549.0
2016-07-07 11:00:00,69.2,69.36,68.93,69.26,52841.0,65.6185,65.7702,65.3625,65.6754,52841.0
2016-07-07 11:30:00,69.28,69.38,68.86,69.17,50212.0,65.6944,65.7892,65.2961,65.5901,50212.0
2016-07-07 12:00:00,69.2,69.22,68.97,69.17,13684.0,65.6185,65.6375,65.4004,65.5901,13684.0
2016-07-07 12:30:00,69.19,69.22,68.85,68.85,17392.0,65.609,65.6375,65.2866,65.2866,17392.0
2016-07-07 13:00:00,68.88,69.1,68.84,69.06,17897.0,65.3151,65.5237,65.2772,65.4858,17897.0
2016-07-07 13:30:00,69.05,69.1,68.85,68.85,24300.0,65.4763,65.5237,65.2866,65.2866,24300.0
2016-07-07 14:00:00,68.89,69.01,68.64,68.72,18965.0,65.3246,65.4384,65.0875,65.1634,18965.0
2016-07-07 14:30:00,68.75,68.78,68.63,68.68,20986.0,65.1918,65.2203,65.078,65.1254,20986.0
2016-07-07 15:00:00,68.71,69.14,68.66,69.14,39675.0,65.1539,65.5616,65.1065,65.5616,39675.0
2016-07-07 15:30:00,69.15,69.18,69.0,69.04,66018.0,65.5711,65.5996,65.4289,65.4668,66018.0
2016-07-08 09:30:00,69.84,70.58,69.59,70.53,30228.0,66.2254,66.9271,65.9883,66.8797,30228.0
2016-07-08 10:00:00,70.57,70.58,69.91,70.08,27388.0,66.9176,66.9271,66.2918,66.453,27388.0
2016-07-08 10:30:00,70.05,70.31,69.97,70.26,26687.0,66.4245,66.6711,66.3487,66.6237,26687.0
2016-07-08 11:00:00,70.26,70.45,70.09,70.26,44581.0,66.6237,66.8038,66.4625,66.6237,44581.0
2016-07-08 11:30:00,70.23,70.45,70.19,70.37,48139.0,66.5952,66.8038,66.5573,66.728,48139.0
2016-07-08 12:00:00,70.36,70.69,70.35,70.69,12512.0,66.7185,67.0314,66.709,67.0314,12512.0
2016-07-08 12:30:00,70.69,70.96,70.59,70.86,30791.0,67.0314,67.2874,66.9366,67.1926,30791.0
2016-07-08 13:00:00,70.84,70.84,70.5,70.62,14362.0,67.1737,67.1737,66.8512,66.965,14362.0
2016-07-08 13:30:00,70.62,70.78,70.57,70.77,22704.0,66.965,67.1168,66.9176,67.1073,22704.0
2016-07-08 14:00:00,70.77,70.87,70.63,70.85,26630.0,67.1073,67.2021,66.9745,67.1831,26630.0
2016-07-08 14:30:00,70.84,71.04,70.8,70.93,33698.0,67.1737,67.3633,67.1357,67.259,33698.0
2016-07-08 15:00:00,70.9,70.96,70.62,70.62,28729.0,67.2305,67.2874,66.965,66.965,28729.0
2016-07-08 15:30:00,70.62,70.66,70.52,70.61,168266.0,66.965,67.003,66.8702,66.9556,168266.0
2016-07-11 09:30:00,71.02,72.25,71.02,71.98,53447.0,67.3443,68.5107,67.3443,68.2546,53447.0
2016-07-11 10:00:00,71.93,72.03,71.59,71.65,37180.0,68.2072,68.3021,67.8848,67.9417,37180.0
2016-07-11 10:30:00,71.63,71.82,71.46,71.74,66067.0,67.9228,68.1029,67.7616,68.0271,66067.0
2016-07-11 11:00:00,71.77,71.97,71.6,71.72,60635.0,68.0555,68.2452,67.8943,68.0081,60635.0
2016-07-11 11:30:00,71.72,71.9,71.67,71.81,18109.0,68.0081,68.1788,67.9607,68.0934,18109.0
2016-07-11 12:00:00,71.77,71.77,71.59,71.62,11556.0,68.0555,68.0555,67.8848,67.9133,11556.0
2016-07-11 12:30:00,71.66,71.85,71.65,71.81,17670.0,67.9512,68.1314,67.9417,68.0934,17670.0
2016-07-11 13:00:00,71.82,71.84,71.74,71.79,21940.0,68.1029,68.1219,68.0271,68.0745,21940.0
2016-07-11 13:30:00,71.8,71.9,71.72,71.84,17300.0,68.084,68.1788,68.0081,68.1219,17300.0
2016-07-11 14:00:00,71.81,71.9,71.7,71.85,60043.0,68.0934,68.1788,67.9891,68.1314,60043.0
2016-07-11 14:30:00,71.85,71.92,71.85,71.87,29290.0,68.1314,68.1978,68.1314,68.1503,29290.0
2016-07-11 15:00:00,71.87,71.92,71.82,71.86,35314.0,68.1503,68.1978,68.1029,68.1409,35314.0
2016-07-11 15:30:00,71.85,71.93,71.82,71.82,120693.0,68.1314,68.2072,68.1029,68.1029,120693.0
2016-07-12 09:30:00,72.54,73.14,72.51,72.51,21711.0,68.7857,69.3546,68.7572,68.7572,21711.0
2016-07-12 10:00:00,72.58,72.65,72.18,72.32,27516.0,68.8236,68.89,68.4443,68.5771,27516.0
2016-07-12 10:30:00,72.32,72.72,72.32,72.61,42699.0,68.5771,68.9564,68.5771,68.852,42699.0
2016-07-12 11:00:00,72.6,72.85,72.58,72.74,32213.0,68.8426,69.0796,68.8236,68.9753,32213.0
2016-07-12 11:30:00,72.76,72.8,72.67,72.74,17659.0,68.9943,69.0322,68.9089,68.9753,17659.0
2016-07-12 12:00:00,72.72,72.85,72.71,72.85,50520.0,68.9564,69.0796,68.9469,69.0796,50520.0
2016-07-12 12:30:00,72.84,72.94,72.71,72.72,19729.0,69.0701,69.165,68.9469,68.9564,19729.0
2016-07-12 13:00:00,72.73,72.82,72.71,72.78,30631.0,68.9658,69.0512,68.9469,69.0132,30631.0
2016-07-12 13:30:00,72.79,72.84,72.7,72.73,26190.0,69.0227,69.0701,68.9374,68.9658,26190.0
2016-07-12 14:00:00,72.72,72.88,72.71,72.86,24956.0,68.9564,69.1081,68.9469,69.0891,24956.0
2016-07-12 14:30:00,72.86,72.93,72.76,72.8,34699.0,69.0891,69.1555,68.9943,69.0322,34699.0
2016-07-12 15:00:00,72.8,72.83,72.72,72.76,73850.0,69.0322,69.0607,68.9564,68.9943,73850.0
2016-07-12 15:30:00,72.76,72.77,72.49,72.53,136301.0,68.9943,69.0038,68.7383,68.7762,136301.0
2016-07-13 09:30:00,72.71,73.11,71.95,72.71,263001.0,68.9469,69.3262,68.2262,68.9469,263001.0
2016-07-13 10:00:00,72.73,72.79,71.96,72.09,37041.0,68.9658,69.0227,68.2357,68.359,37041.0
2016-07-13 10:30:00,72.14,72.34,71.98,72.14,52787.0,68.4064,68.596,68.2546,68.4064,52787.0
2016-07-13 11:00:00,72.1,72.16,71.74,71.76,48385.0,68.3684,68.4253,68.0271,68.046,48385.0
2016-07-13 11:30:00,71.72,71.72,71.46,71.59,17598.0,68.0081,68.0081,67.7616,67.8848,17598.0
2016-07-13 12:00:00,71.58,71.65,71.45,71.45,38752.0,67.8754,67.9417,67.7521,67.7521,38752.0
2016-07-13 12:30:00,71.44,71.5,71.38,71.41,10893.0,67.7426,67.7995,67.6857,67.7142,10893.0
2016-07-13 13:00:00,71.41,71.53,71.37,71.4,29853.0,67.7142,67.8279,67.6762,67.7047,29853.0
2016-07-13 13:30:00,71.41,71.88,71.41,71.82,31911.0,67.7142,68.1598,67.7142,68.1029,31911.0
2016-07-13 14:00:00,71.81,71.96,71.71,71.82,25202.0,68.0934,68.2357,67.9986,68.1029,25202.0
2016-07-13 14:30:00,71.82,71.87,71.59,71.79,21932.0,68.1029,68.1503,67.8848,68.0745,21932.0
2016-07-13 15:00:00,71.82,71.96,71.76,71.9,39529.0,68.1029,68.2357,68.046,68.1788,39529.0
2016-07-13 15:30:00,71.9,72.09,71.77,71.78,142748.0,68.1788,68.359,68.0555,68.065,142748.0
2016-07-14 09:30:00,72.58,72.84,71.89,72.17,79882.0,68.8236,69.0701,68.1693,68.4348,79882.0
2016-07-14 10:00:00,72.14,72.35,72.0,72.06,48880.0,68.4064,68.6055,68.2736,68.3305,48880.0
2016-07-14 10:30:00,72.06,72.2,71.86,71.91,42847.0,68.3305,68.4633,68.1409,68.1883,42847.0
2016-07-14 11:00:00,71.92,72.05,71.76,71.76,38788.0,68.1978,68.321,68.046,68.046,38788.0
2016-07-14 11:30:00,71.77,71.93,71.68,71.78,38919.0,68.0555,68.2072,67.9702,68.065,38919.0
2016-07-14 12:00:00,71.78,71.91,71.68,71.74,23743.0,68.065,68.1883,67.9702,68.0271,23743.0
2016-07-14 12:30:00,71.74,71.87,71.72,71.78,27313.0,68.0271,68.1503,68.0081,68.065,27313.0
2016-07-14 13:00:00,71.8,71.84,71.52,71.55,37841.0,68.084,68.1219,67.8185,67.8469,37841.0
2016-07-14 13:30:00,71.54,71.72,71.49,71.66,50912.0,67.8374,68.0081,67.79,67.9512,50912.0
2016-07-14 14:00:00,71.66,71.78,71.57,71.68,81850.0,67.9512,68.065,67.8659,67.9702,81850.0
2016-07-14 14:30:00,71.65,71.7,71.54,71.62,86954.0,67.9417,67.9891,67.8374,67.9133,86954.0
2016-07-14 15:00:00,71.62,71.85,71.59,71.8,66478.0,67.9133,68.1314,67.8848,68.084,66478.0
2016-07-14 15:30:00,71.81,71.84,71.47,71.49,209247.0,68.0934,68.1219,67.771,67.79,209247.0
2016-07-15 09:30:00,71.88,71.96,71.26,71.5,57009.0,68.1598,68.2357,67.5719,67.7995,57009.0
2016-07-15 10:00:00,71.53,71.61,71.24,71.27,70225.0,67.8279,67.9038,67.5529,67.5814,70225.0
2016-07-15 10:30:00,71.24,71.39,71.2,71.23,54217.0,67.5529,67.6952,67.515,67.5435,54217.0
2016-07-15 11:00:00,71.24,71.33,71.14,71.29,58591.0,67.5529,67.6383,67.4581,67.6004,58591.0
2016-07-15 11:30:00,71.28,71.45,71.2,71.24,73905.0,67.5909,67.7521,67.515,67.5529,73905.0
2016-07-15 12:00:00,71.26,71.32,71.2,71.28,62200.0,67.5719,67.6288,67.515,67.5909,62200.0
2016-07-15 12:30:00,71.28,71.28,71.04,71.08,32613.0,67.5909,67.5909,67.3633,67.4012,32613.0
2016-07-15 13:00:00,71.11,71.16,71.05,71.09,24793.0,67.4297,67.4771,67.3728,67.4107,24793.0
2016-07-15 13:30:00,71.11,71.12,70.99,71.08,50124.0,67.4297,67.4392,67.3159,67.4012,50124.0
2016-07-15 14:00:00,71.1,71.15,70.99,71.11,181052.0,67.4202,67.4676,67.3159,67.4297,181052.0
2016-07-15 14:30:00,71.11,71.48,71.11,71.43,73440.0,67.4297,67.7805,67.4297,67.7331,73440.0
2016-07-15 15:00:00,71.43,71.52,71.39,71.48,72131.0,67.7331,67.8185,67.6952,67.7805,72131.0
2016-07-15 15:30:00,71.48,71.52,71.4,71.4,238443.0,67.7805,67.8185,67.7047,67.7047,238443.0
2016-07-18 09:30:00,71.35,71.84,70.63,71.73,61006.0,67.6573,68.1219,66.9745,68.0176,61006.0
2016-07-18 10:00:00,71.72,72.19,71.64,72.01,124006.0,68.0081,68.4538,67.9322,68.2831,124006.0
2016-07-18 10:30:00,72.06,72.15,71.73,71.8,34996.0,68.3305,68.4159,68.0176,68.084,34996.0
2016-07-18 11:00:00,71.76,72.06,71.75,71.85,43420.0,68.046,68.3305,68.0366,68.1314,43420.0
2016-07-18 11:30:00,71.84,71.91,71.59,71.62,24443.0,68.1219,68.1883,67.8848,67.9133,24443.0
2016-07-18 12:00:00,71.6,71.8,71.56,71.79,53402.0,67.8943,68.084,67.8564,68.0745,53402.0
2016-07-18 12:30:00,71.78,71.82,71.69,71.73,35315.0,68.065,68.1029,67.9797,68.0176,35315.0
2016-07-18 13:00:00,71.74,71.87,71.72,71.76,23303.0,68.0271,68.1503,68.0081,68.046,23303.0
2016-07-18 13:30:00,71.73,71.83,71.73,71.82,18380.0,68.0176,68.1124,68.0176,68.1029,18380.0
2016-07-18 14:00:00,71.81,71.83,71.7,71.75,16316.0,68.0934,68.1124,67.9891,68.0366,16316.0
2016-07-18 14:30:00,71.78,71.82,71.71,71.73,28122.0,68.065,68.1029,67.9986,68.0176,28122.0
2016-07-18 15:00:00,71.72,71.76,71.62,71.7,55605.0,68.0081,68.046,67.9133,67.9891,55605.0
2016-07-18 15:30:00,71.7,71.77,71.64,71.64,142797.0,67.9891,68.0555,67.9322,67.9322,142797.0
2016-07-19 09:30:00,71.28,71.99,71.0,71.37,48130.0,67.5909,68.2641,67.3254,67.6762,48130.0
2016-07-19 10:00:00,71.36,71.54,71.26,71.32,24183.0,67.6667,67.8374,67.5719,67.6288,24183.0
2016-07-19 10:30:00,71.28,71.6,71.19,71.35,46264.0,67.5909,67.8943,67.5055,67.6573,46264.0
2016-07-19 11:00:00,71.37,71.5,71.23,71.24,23823.0,67.6762,67.7995,67.5435,67.5529,23823.0
2016-07-19 11:30:00,71.23,71.28,71.12,71.14,17725.0,67.5435,67.5909,67.4392,67.4581,17725.0
2016-07-19 12:00:00,71.13,71.23,71.09,71.09,24039.0,67.4486,67.5435,67.4107,67.4107,24039.0
2016-07-19 12:30:00,71.1,71.19,71.02,71.09,59375.0,67.4202,67.5055,67.3443,67.4107,59375.0
2016-07-19 13:00:00,71.1,71.1,70.87,70.88,20592.0,67.4202,67.4202,67.2021,67.2116,20592.0
2016-07-19 13:30:00,70.87,70.98,70.84,70.88,23958.0,67.2021,67.3064,67.1737,67.2116,23958.0
2016-07-19 14:00:00,70.88,70.91,70.82,70.87,16720.0,67.2116,67.24,67.1547,67.2021,16720.0
2016-07-19 14:30:00,70.87,71.05,70.87,71.0,21004.0,67.2021,67.3728,67.2021,67.3254,21004.0
2016-07-19 15:00:00,71.0,71.02,70.94,70.94,26618.0,67.3254,67.3443,67.2685,67.2685,26618.0
2016-07-19 15:30:00,70.94,71.04,70.94,71.0,113892.0,67.2685,67.3633,67.2685,67.3254,113892.0
2016-07-20 09:30:00,70.97,71.05,70.48,70.82,40908.0,67.2969,67.3728,66.8323,67.1547,40908.0
2016-07-20 10:00:00,70.81,71.28,70.66,71.13,36307.0,67.1452,67.5909,67.003,67.4486,36307.0
2016-07-20 10:30:00,71.2,71.31,70.91,71.05,49296.0,67.515,67.6193,67.24,67.3728,49296.0
2016-07-20 11:00:00,71.05,71.23,70.97,71.21,85817.0,67.3728,67.5435,67.2969,67.5245,85817.0
2016-07-20 11:30:00,71.27,71.44,71.27,71.28,43636.0,67.5814,67.7426,67.5814,67.5909,43636.0
2016-07-20 12:00:00,71.27,71.27,71.05,71.22,57259.0,67.5814,67.5814,67.3728,67.534,57259.0
2016-07-20 12:30:00,71.24,71.5,71.22,71.45,29138.0,67.5529,67.7995,67.534,67.7521,29138.0
2016-07-20 13:00:00,71.44,71.54,71.43,71.51,27492.0,67.7426,67.8374,67.7331,67.809,27492.0
2016-07-20 13:30:00,71.53,71.62,71.53,71.58,21151.0,67.8279,67.9133,67.8279,67.8754,21151.0
2016-07-20 14:00:00,71.57,71.7,71.57,71.69,30930.0,67.8659,67.9891,67.8659,67.9797,30930.0
2016-07-20 14:30:00,71.68,71.7,71.53,71.53,58603.0,67.9702,67.9891,67.8279,67.8279,58603.0
2016-07-20 15:00:00,71.53,71.66,71.47,71.47,47677.0,67.8279,67.9512,67.771,67.771,47677.0
2016-07-20 15:30:00,71.47,71.54,71.46,71.47,109335.0,67.771,67.8374,67.7616,67.771,109335.0
2016-07-21 09:30:00,71.55,71.71,71.2,71.4,27626.0,67.8469,67.9986,67.515,67.7047,27626.0
2016-07-21 10:00:00,71.35,71.57,71.22,71.26,23535.0,67.6573,67.8659,67.534,67.5719,23535.0
2016-07-21 10:30:00,71.26,71.54,71.2,71.28,32573.0,67.5719,67.8374,67.515,67.5909,32573.0
2016-07-21 11:00:00,71.29,71.35,71.03,71.21,59974.0,67.6004,67.6573,67.3538,67.5245,59974.0
2016-07-21 11:30:00,71.2,71.2,70.73,70.88,46759.0,67.515,67.515,67.0693,67.2116,46759.0
2016-07-21 12:00:00,70.88,71.11,70.77,71.03,32417.0,67.2116,67.4297,67.1073,67.3538,32417.0
2016-07-21 12:30:00,71.01,71.07,70.84,70.88,17400.0,67.3349,67.3917,67.1737,67.2116,17400.0
2016-07-21 13:00:00,70.86,70.95,70.74,70.93,29402.0,67.1926,67.278,67.0788,67.259,29402.0
2016-07-21 13:30:00,70.92,70.92,70.7,70.71,24853.0,67.2495,67.2495,67.0409,67.0504,24853.0
2016-07-21 14:00:00,70.71,70.8,70.61,70.73,27037.0,67.0504,67.1357,66.9556,67.0693,27037.0
2016-07-21 14:30:00,70.72,70.76,70.49,70.54,46173.0,67.0599,67.0978,66.8418,66.8892,46173.0
2016-07-21 15:00:00,70.54,70.54,70.38,70.4,48623.0,66.8892,66.8892,66.7375,66.7564,48623.0
2016-07-21 15:30:00,70.4,70.48,70.31,70.4,117560.0,66.7564,66.8323,66.6711,66.7564,117560.0
2016-07-22 09:30:00,70.29,70.38,69.82,69.87,42572.0,66.6521,66.7375,66.2064,66.2539,42572.0
2016-07-22 10:00:00,69.86,70.13,69.85,70.12,87970.0,66.2444,66.5004,66.2349,66.4909,87970.0
2016-07-22 10:30:00,70.13,70.2,69.84,70.03,61809.0,66.5004,66.5668,66.2254,66.4056,61809.0
2016-07-22 11:00:00,70.02,70.11,69.81,69.89,62516.0,66.3961,66.4814,66.197,66.2728,62516.0
2016-07-22 11:30:00,69.88,70.18,69.87,70.16,94543.0,66.2633,66.5478,66.2539,66.5288,94543.0
2016-07-22 12:00:00,70.12,70.74,70.07,70.63,47374.0,66.4909,67.0788,66.4435,66.9745,47374.0
2016-07-22 12:30:00,70.68,70.81,70.64,70.75,25903.0,67.0219,67.1452,66.984,67.0883,25903.0
2016-07-22 13:00:00,70.76,70.89,70.52,70.66,59865.0,67.0978,67.2211,66.8702,67.003,59865.0
2016-07-22 13:30:00,70.7,70.99,70.68,70.82,53356.0,67.0409,67.3159,67.0219,67.1547,53356.0
2016-07-22 14:00:00,70.81,70.86,70.72,70.8,49926.0,67.1452,67.1926,67.0599,67.1357,49926.0
2016-07-22 14:30:00,70.81,71.0,70.75,70.99,87115.0,67.1452,67.3254,67.0883,67.3159,87115.0
2016-07-22 15:00:00,70.99,71.05,70.92,71.03,59449.0,67.3159,67.3728,67.2495,67.3538,59449.0
2016-07-22 15:30:00,71.04,71.18,70.97,71.14,166091.0,67.3633,67.4961,67.2969,67.4581,166091.0
2016-07-25 09:30:00,67.44,68.85,65.54,68.17,640961.0,63.9496,65.2866,62.148,64.6418,640961.0
2016-07-25 10:00:00,68.16,68.28,66.95,67.14,418206.0,64.6324,64.7461,63.485,63.6651,418206.0
2016-07-25 10:30:00,67.14,68.04,67.09,67.51,347879.0,63.6651,64.5186,63.6177,64.016,347879.0
2016-07-25 11:00:00,67.54,67.98,67.0,67.23,411131.0,64.0444,64.4617,63.5324,63.7505,411131.0
2016-07-25 11:30:00,67.22,67.22,66.36,66.61,214538.0,63.741,63.741,62.9255,63.1626,214538.0
2016-07-25 12:00:00,66.6,67.22,66.45,66.8,167392.0,63.1531,63.741,63.0109,63.3427,167392.0
2016-07-25 12:30:00,66.81,67.0,66.61,66.77,333268.0,63.3522,63.5324,63.1626,63.3143,333268.0
2016-07-25 13:00:00,66.76,67.06,66.36,66.86,171787.0,63.3048,63.5893,62.9255,63.3996,171787.0
2016-07-25 13:30:00,66.84,66.92,66.66,66.73,100325.0,63.3807,63.4565,63.21,63.2764,100325.0
2016-07-25 14:00:00,66.73,66.95,66.71,66.76,210827.0,63.2764,63.485,63.2574,63.3048,210827.0
2016-07-25 14:30:00,66.76,66.92,66.58,66.62,1129763.0,63.3048,63.4565,63.1341,63.1721,1129763.0
2016-07-25 15:00:00,66.61,66.75,66.44,66.53,229447.0,63.1626,63.2953,63.0014,63.0867,229447.0
2016-07-25 15:30:00,66.54,66.54,65.92,66.26,692742.0,63.0962,63.0962,62.5083,62.8307,692742.0
2016-07-26 09:30:00,66.3,69.49,66.19,68.86,357177.0,62.8686,65.8935,62.7643,65.2961,357177.0
2016-07-26 10:00:00,68.86,68.99,67.87,68.73,287790.0,65.2961,65.4194,64.3574,65.1729,287790.0
2016-07-26 10:30:00,68.77,69.07,68.3,68.36,116421.0,65.2108,65.4953,64.7651,64.822,116421.0
2016-07-26 11:00:00,68.34,68.86,68.16,68.51,137729.0,64.803,65.2961,64.6324,64.9642,137729.0
2016-07-26 11:30:00,68.45,69.02,68.37,68.84,76498.0,64.9073,65.4478,64.8315,65.2772,76498.0
2016-07-26 12:00:00,68.83,68.93,68.6,68.78,64666.0,65.2677,65.3625,65.0496,65.2203,64666.0
2016-07-26 12:30:00,68.78,68.95,68.71,68.76,92201.0,65.2203,65.3815,65.1539,65.2013,92201.0
2016-07-26 13:00:00,68.78,68.88,68.62,68.62,37884.0,65.2203,65.3151,65.0685,65.0685,37884.0
2016-07-26 13:30:00,68.61,68.74,68.57,68.62,26528.0,65.0591,65.1823,65.0211,65.0685,26528.0
2016-07-26 14:00:00,68.59,68.61,68.4,68.47,43469.0,65.0401,65.0591,64.8599,64.9263,43469.0
2016-07-26 14:30:00,68.46,68.6,68.41,68.5,290918.0,64.9168,65.0496,64.8694,64.9548,290918.0
2016-07-26 15:00:00,68.51,68.55,68.31,68.49,87002.0,64.9642,65.0022,64.7746,64.9453,87002.0
2016-07-26 15:30:00,68.48,68.74,68.41,68.64,201410.0,64.9358,65.1823,64.8694,65.0875,201410.0
2016-07-27 09:30:00,68.75,69.48,68.75,69.17,36416.0,65.1918,65.884,65.1918,65.5901,36416.0
2016-07-27 10:00:00,69.17,69.39,69.06,69.06,191171.0,65.5901,65.7987,65.4858,65.4858,191171.0
2016-07-27 10:30:00,69.01,69.09,68.63,68.98,76212.0,65.4384,65.5142,65.078,65.4099,76212.0
2016-07-27 11:00:00,69.01,69.25,68.87,69.21,143136.0,65.4384,65.6659,65.3056,65.628,143136.0
2016-07-27 11:30:00,69.21,69.26,68.71,68.73,43481.0,65.628,65.6754,65.1539,65.1729,43481.0
2016-07-27 12:00:00,68.76,68.76,68.49,68.5,23315.0,65.2013,65.2013,64.9453,64.9548,23315.0
2016-07-27 12:30:00,68.5,68.76,68.49,68.55,18462.0,64.9548,65.2013,64.9453,65.0022,18462.0
2016-07-27 13:00:00,68.54,68.59,68.47,68.5,25048.0,64.9927,65.0401,64.9263,64.9548,25048.0
2016-07-27 13:30:00,68.51,68.8,68.5,68.79,22308.0,64.9642,65.2392,64.9548,65.2297,22308.0
2016-07-27 14:00:00,68.72,68.74,68.45,68.5,55323.0,65.1634,65.1823,64.9073,64.9548,55323.0
2016-07-27 14:30:00,68.51,68.68,68.51,68.66,82290.0,64.9642,65.1254,64.9642,65.1065,82290.0
2016-07-27 15:00:00,68.66,68.79,68.63,68.76,29623.0,65.1065,65.2297,65.078,65.2013,29623.0
2016-07-27 15:30:00,68.77,68.86,68.72,68.74,95350.0,65.2108,65.2961,65.1634,65.1823,95350.0
2016-07-28 09:30:00,68.79,69.18,68.37,69.15,52812.0,65.2297,65.5996,64.8315,65.5711,52812.0
2016-07-28 10:00:00,69.11,69.12,68.3,68.49,107984.0,65.5332,65.5427,64.7651,64.9453,107984.0
2016-07-28 10:30:00,68.53,68.54,68.34,68.34,54175.0,64.9832,64.9927,64.803,64.803,54175.0
2016-07-28 11:00:00,68.36,68.37,68.05,68.15,68551.0,64.822,64.8315,64.528,64.6229,68551.0
2016-07-28 11:30:00,68.19,68.21,68.09,68.15,54399.0,64.6608,64.6798,64.566,64.6229,54399.0
2016-07-28 12:00:00,68.16,68.17,68.09,68.15,40211.0,64.6324,64.6418,64.566,64.6229,40211.0
2016-07-28 12:30:00,68.15,68.25,68.11,68.24,25273.0,64.6229,64.7177,64.5849,64.7082,25273.0
2016-07-28 13:00:00,68.25,68.43,68.25,68.42,16081.0,64.7177,64.8884,64.7177,64.8789,16081.0
2016-07-28 13:30:00,68.41,68.42,68.3,68.41,25095.0,64.8694,64.8789,64.7651,64.8694,25095.0
2016-07-28 14:00:00,68.42,68.52,68.38,68.42,61999.0,64.8789,64.9737,64.841,64.8789,61999.0
2016-07-28 14:30:00,68.43,68.52,68.42,68.5,50317.0,64.8884,64.9737,64.8789,64.9548,50317.0
2016-07-28 15:00:00,68.5,68.51,68.31,68.33,46671.0,64.9548,64.9642,64.7746,64.7936,46671.0
2016-07-28 15:30:00,68.33,68.42,68.19,68.19,112031.0,64.7936,64.8789,64.6608,64.6608,112031.0
2016-07-29 09:30:00,68.16,68.29,67.96,68.25,35230.0,64.6324,64.7556,64.4427,64.7177,35230.0
2016-07-29 10:00:00,68.26,68.52,68.21,68.5,47483.0,64.7272,64.9737,64.6798,64.9548,47483.0
2016-07-29 10:30:00,68.5,68.68,68.42,68.44,39324.0,64.9548,65.1254,64.8789,64.8979,39324.0
2016-07-29 11:00:00,68.44,68.75,68.42,68.63,50325.0,64.8979,65.1918,64.8789,65.078,50325.0
2016-07-29 11:30:00,68.6,68.89,68.59,68.88,24456.0,65.0496,65.3246,65.0401,65.3151,24456.0
2016-07-29 12:00:00,68.94,68.94,68.66,68.66,27698.0,65.372,65.372,65.1065,65.1065,27698.0
2016-07-29 12:30:00,68.66,68.71,68.43,68.45,26972.0,65.1065,65.1539,64.8884,64.9073,26972.0
2016-07-29 13:00:00,68.45,68.49,68.37,68.48,34411.0,64.9073,64.9453,64.8315,64.9358,34411.0
2016-07-29 13:30:00,68.5,68.6,68.49,68.55,42483.0,64.9548,65.0496,64.9453,65.0022,42483.0
2016-07-29 14:00:00,68.54,68.66,68.48,68.63,28783.0,64.9927,65.1065,64.9358,65.078,28783.0
2016-07-29 14:30:00,68.62,68.62,68.39,68.53,33010.0,65.0685,65.0685,64.8505,64.9832,33010.0
2016-07-29 15:00:00,68.53,68.54,68.33,68.42,48904.0,64.9832,64.9927,64.7936,64.8789,48904.0
2016-07-29 15:30:00,68.43,68.72,68.43,68.49,191700.0,64.8884,65.1634,64.8884,64.9453,191700.0
2016-08-01 09:30:00,68.53,68.95,68.17,68.94,62007.0,64.9832,65.3815,64.6418,65.372,62007.0
2016-08-01 10:00:00,68.91,69.27,68.54,68.79,86024.0,65.3435,65.6849,64.9927,65.2297,86024.0
2016-08-01 10:30:00,68.8,68.86,68.64,68.81,83460.0,65.2392,65.2961,65.0875,65.2487,83460.0
2016-08-01 11:00:00,68.8,69.36,68.78,69.01,80889.0,65.2392,65.7702,65.2203,65.4384,80889.0
2016-08-01 11:30:00,69.03,69.16,68.57,68.59,51402.0,65.4573,65.5806,65.0211,65.0401,51402.0
2016-08-01 12:00:00,68.62,68.66,68.32,68.38,37574.0,65.0685,65.1065,64.7841,64.841,37574.0
2016-08-01 12:30:00,68.37,68.52,68.33,68.41,29247.0,64.8315,64.9737,64.7936,64.8694,29247.0
2016-08-01 13:00:00,68.41,68.52,68.31,68.42,32007.0,64.8694,64.9737,64.7746,64.8789,32007.0
2016-08-01 13:30:00,68.43,68.53,68.34,68.5,30565.0,64.8884,64.9832,64.803,64.9548,30565.0
2016-08-01 14:00:00,68.49,68.53,68.39,68.52,46187.0,64.9453,64.9832,64.8505,64.9737,46187.0
2016-08-01 14:30:00,68.53,68.55,68.35,68.42,61177.0,64.9832,65.0022,64.8125,64.8789,61177.0
2016-08-01 15:00:00,68.41,68.41,68.21,68.27,57573.0,64.8694,64.8694,64.6798,64.7367,57573.0
2016-08-01 15:30:00,68.26,68.68,68.26,68.48,220889.0,64.7272,65.1254,64.7272,64.9358,220889.0
2016-08-02 09:30:00,68.24,69.42,68.24,69.07,64065.0,64.7082,65.8271,64.7082,65.4953,64065.0
2016-08-02 10:00:00,69.02,69.1,68.75,69.1,56996.0,65.4478,65.5237,65.1918,65.5237,56996.0
2016-08-02 10:30:00,69.08,69.09,68.46,68.56,52132.0,65.5047,65.5142,64.9168,65.0117,52132.0
2016-08-02 11:00:00,68.57,68.61,68.34,68.39,84179.0,65.0211,65.0591,64.803,64.8505,84179.0
2016-08-02 11:30:00,68.36,68.37,68.16,68.2,49324.0,64.822,64.8315,64.6324,64.6703,49324.0
2016-08-02 12:00:00,68.22,68.3,68.09,68.22,33995.0,64.6892,64.7651,64.566,64.6892,33995.0
2016-08-02 12:30:00,68.25,68.25,67.99,68.02,35054.0,64.7177,64.7177,64.4712,64.4996,35054.0
2016-08-02 13:00:00,68.01,68.2,67.94,68.2,51127.0,64.4901,64.6703,64.4237,64.6703,51127.0
2016-08-02 13:30:00,68.21,68.23,68.14,68.16,30186.0,64.6798,64.6987,64.6134,64.6324,30186.0
2016-08-02 14:00:00,68.15,68.22,68.06,68.16,39213.0,64.6229,64.6892,64.5375,64.6324,39213.0
2016-08-02 14:30:00,68.15,68.2,68.02,68.11,33543.0,64.6229,64.6703,64.4996,64.5849,33543.0
2016-08-02 15:00:00,68.11,68.17,67.99,68.1,53208.0,64.5849,64.6418,64.4712,64.5755,53208.0
2016-08-02 15:30:00,68.1,68.21,68.01,68.07,221198.0,64.5755,64.6798,64.4901,64.547,221198.0
2016-08-03 09:30:00,68.25,69.24,68.14,69.05,65200.0,64.7177,65.6565,64.6134,65.4763,65200.0
2016-08-03 10:00:00,69.05,69.16,68.93,69.01,48225.0,65.4763,65.5806,65.3625,65.4384,48225.0
2016-08-03 10:30:00,69.0,69.28,68.83,69.07,45587.0,65.4289,65.6944,65.2677,65.4953,45587.0
2016-08-03 11:00:00,69.05,69.59,68.97,69.57,36655.0,65.4763,65.9883,65.4004,65.9694,36655.0
2016-08-03 11:30:00,69.56,69.76,69.54,69.73,52654.0,65.9599,66.1495,65.9409,66.1211,52654.0
2016-08-03 12:00:00,69.75,69.86,69.7,69.84,34353.0,66.1401,66.2444,66.0927,66.2254,34353.0
2016-08-03 12:30:00,69.82,70.09,69.73,70.07,31747.0,66.2064,66.4625,66.1211,66.4435,31747.0
2016-08-03 13:00:00,70.07,70.1,69.88,70.08,37233.0,66.4435,66.4719,66.2633,66.453,37233.0
2016-08-03 13:30:00,70.08,70.08,69.81,69.83,37652.0,66.453,66.453,66.197,66.2159,37652.0
2016-08-03 14:00:00,69.83,69.88,69.57,69.57,33754.0,66.2159,66.2633,65.9694,65.9694,33754.0
2016-08-03 14:30:00,69.58,69.72,69.5,69.71,32089.0,65.9789,66.1116,65.903,66.1021,32089.0
2016-08-03 15:00:00,69.72,70.02,69.68,70.02,49648.0,66.1116,66.3961,66.0737,66.3961,49648.0
2016-08-03 15:30:00,70.02,70.14,70.01,70.14,143287.0,66.3961,66.5099,66.3866,66.5099,143287.0
2016-08-04 09:30:00,70.05,71.11,70.05,70.79,56114.0,66.4245,67.4297,66.4245,67.1262,56114.0
2016-08-04 10:00:00,70.84,71.17,70.66,70.9,110606.0,67.1737,67.4866,67.003,67.2305,110606.0
2016-08-04 10:30:00,70.89,70.99,70.86,70.95,58243.0,67.2211,67.3159,67.1926,67.278,58243.0
2016-08-04 11:00:00,70.94,71.04,70.88,70.94,72681.0,67.2685,67.3633,67.2116,67.2685,72681.0
2016-08-04 11:30:00,70.93,71.12,70.88,71.07,30238.0,67.259,67.4392,67.2116,67.3917,30238.0
2016-08-04 12:00:00,71.05,71.12,70.97,71.02,70260.0,67.3728,67.4392,67.2969,67.3443,70260.0
2016-08-04 12:30:00,71.0,71.1,70.91,70.93,68197.0,67.3254,67.4202,67.24,67.259,68197.0
2016-08-04 13:00:00,70.9,70.93,70.73,70.88,39971.0,67.2305,67.259,67.0693,67.2116,39971.0
2016-08-04 13:30:00,70.87,70.96,70.82,70.84,42597.0,67.2021,67.2874,67.1547,67.1737,42597.0
2016-08-04 14:00:00,70.83,70.87,70.76,70.8,40774.0,67.1642,67.2021,67.0978,67.1357,40774.0
2016-08-04 14:30:00,70.8,70.88,70.79,70.83,32235.0,67.1357,67.2116,67.1262,67.1642,32235.0
2016-08-04 15:00:00,70.82,70.85,70.58,70.65,55884.0,67.1547,67.1831,66.9271,66.9935,55884.0
2016-08-04 15:30:00,70.66,70.85,70.62,70.75,136222.0,67.003,67.1831,66.965,67.0883,136222.0
2016-08-05 09:30:00,71.14,71.7,71.0,71.67,43655.0,67.4581,67.9891,67.3254,67.9607,43655.0
2016-08-05 10:00:00,71.69,71.91,71.54,71.91,99906.0,67.9797,68.1883,67.8374,68.1883,99906.0
2016-08-05 10:30:00,71.92,72.02,71.79,71.96,34697.0,68.1978,68.2926,68.0745,68.2357,34697.0
2016-08-05 11:00:00,71.96,72.27,71.96,72.19,43579.0,68.2357,68.5296,68.2357,68.4538,43579.0
2016-08-05 11:30:00,72.19,72.33,72.17,72.23,44301.0,68.4538,68.5865,68.4348,68.4917,44301.0
2016-08-05 12:00:00,72.23,72.23,71.96,72.05,31567.0,68.4917,68.4917,68.2357,68.321,31567.0
2016-08-05 12:30:00,72.06,72.43,72.04,72.42,32548.0,68.3305,68.6814,68.3115,68.6719,32548.0
2016-08-05 13:00:00,72.42,72.43,72.19,72.22,25871.0,68.6719,68.6814,68.4538,68.4822,25871.0
2016-08-05 13:30:00,72.22,72.34,72.13,72.23,33275.0,68.4822,68.596,68.3969,68.4917,33275.0
2016-08-05 14:00:00,72.25,72.28,71.96,71.99,70723.0,68.5107,68.5391,68.2357,68.2641,70723.0
2016-08-05 14:30:00,71.99,72.27,71.99,72.23,44683.0,68.2641,68.5296,68.2641,68.4917,44683.0
2016-08-05 15:00:00,72.23,72.4,72.11,72.2,54817.0,68.4917,68.6529,68.3779,68.4633,54817.0
2016-08-05 15:30:00,72.2,72.29,72.1,72.12,134961.0,68.4633,68.5486,68.3684,68.3874,134961.0
2016-08-08 09:30:00,72.41,73.03,72.24,72.43,47974.0,68.6624,69.2503,68.5012,68.6814,47974.0
2016-08-08 10:00:00,72.44,72.85,72.33,72.49,42387.0,68.6908,69.0796,68.5865,68.7383,42387.0
2016-08-08 10:30:00,72.45,72.62,72.35,72.51,26684.0,68.7003,68.8615,68.6055,68.7572,26684.0
2016-08-08 11:00:00,72.52,73.07,72.52,72.91,46994.0,68.7667,69.2882,68.7667,69.1365,46994.0
2016-08-08 11:30:00,72.91,72.99,72.68,72.72,22865.0,69.1365,69.2124,68.9184,68.9564,22865.0
2016-08-08 12:00:00,72.72,73.04,72.67,72.9,46367.0,68.9564,69.2598,68.9089,69.127,46367.0
2016-08-08 12:30:00,72.88,72.89,72.55,72.64,18844.0,69.1081,69.1176,68.7951,68.8805,18844.0
2016-08-08 13:00:00,72.66,73.04,72.64,72.92,33879.0,68.8995,69.2598,68.8805,69.146,33879.0
2016-08-08 13:30:00,72.93,72.93,72.63,72.65,19434.0,69.1555,69.1555,68.871,68.89,19434.0
2016-08-08 14:00:00,72.65,72.85,72.61,72.61,17948.0,68.89,69.0796,68.852,68.852,17948.0
2016-08-08 14:30:00,72.61,72.78,72.59,72.69,21794.0,68.852,69.0132,68.8331,68.9279,21794.0
2016-08-08 15:00:00,72.65,72.66,72.55,72.59,32615.0,68.89,68.8995,68.7951,68.8331,32615.0
2016-08-08 15:30:00,72.59,72.65,72.48,72.52,130166.0,68.8331,68.89,68.7288,68.7667,130166.0
2016-08-09 09:30:00,72.4,72.93,71.32,72.33,38624.0,68.6529,69.1555,67.6288,68.5865,38624.0
2016-08-09 10:00:00,72.33,72.46,72.11,72.11,24268.0,68.5865,68.7098,68.3779,68.3779,24268.0
2016-08-09 10:30:00,72.14,72.24,72.1,72.14,39700.0,68.4064,68.5012,68.3684,68.4064,39700.0
2016-08-09 11:00:00,72.15,72.18,71.73,71.76,34693.0,68.4159,68.4443,68.0176,68.046,34693.0
2016-08-09 11:30:00,71.78,71.98,71.74,71.98,26543.0,68.065,68.2546,68.0271,68.2546,26543.0
2016-08-09 12:00:00,71.98,72.12,71.93,71.93,26475.0,68.2546,68.3874,68.2072,68.2072,26475.0
2016-08-09 12:30:00,71.95,71.97,71.9,71.92,21443.0,68.2262,68.2452,68.1788,68.1978,21443.0
2016-08-09 13:00:00,71.92,71.96,71.88,71.9,14134.0,68.1978,68.2357,68.1598,68.1788,14134.0
2016-08-09 13:30:00,71.9,71.9,71.69,71.71,26028.0,68.1788,68.1788,67.9797,67.9986,26028.0
2016-08-09 14:00:00,71.68,71.73,71.54,71.68,24508.0,67.9702,68.0176,67.8374,67.9702,24508.0
2016-08-09 14:30:00,71.68,71.69,71.64,71.65,19408.0,67.9702,67.9797,67.9322,67.9417,19408.0
2016-08-09 15:00:00,71.66,71.67,71.59,71.64,30646.0,67.9512,67.9607,67.8848,67.9322,30646.0
2016-08-09 15:30:00,71.64,71.67,71.51,71.51,114473.0,67.9322,67.9607,67.809,67.809,114473.0
2016-08-10 09:30:00,71.5,72.13,71.43,71.66,22058.0,67.7995,68.3969,67.7331,67.9512,22058.0
2016-08-10 10:00:00,71.72,72.0,71.6,71.88,22557.0,68.0081,68.2736,67.8943,68.1598,22557.0
2016-08-10 10:30:00,71.87,72.07,71.85,72.02,26803.0,68.1503,68.34,68.1314,68.2926,26803.0
2016-08-10 11:00:00,72.04,72.22,71.7,71.9,25185.0,68.3115,68.4822,67.9891,68.1788,25185.0
2016-08-10 11:30:00,71.88,71.94,71.76,71.85,25165.0,68.1598,68.2167,68.046,68.1314,25165.0
2016-08-10 12:00:00,71.82,71.89,71.72,71.78,14644.0,68.1029,68.1693,68.0081,68.065,14644.0
2016-08-10 12:30:00,71.79,71.81,71.68,71.79,12955.0,68.0745,68.0934,67.9702,68.0745,12955.0
2016-08-10 13:00:00,71.79,71.81,71.59,71.68,15840.0,68.0745,68.0934,67.8848,67.9702,15840.0
2016-08-10 13:30:00,71.68,71.7,71.58,71.62,17190.0,67.9702,67.9891,67.8754,67.9133,17190.0
2016-08-10 14:00:00,71.62,71.73,71.47,71.47,23815.0,67.9133,68.0176,67.771,67.771,23815.0
2016-08-10 14:30:00,71.49,71.57,71.48,71.57,16824.0,67.79,67.8659,67.7805,67.8659,16824.0
2016-08-10 15:00:00,71.57,71.81,71.54,71.76,26332.0,67.8659,68.0934,67.8374,68.046,26332.0
2016-08-10 15:30:00,71.75,71.76,71.49,71.56,60989.0,68.0366,68.046,67.79,67.8564,60989.0
2016-08-11 09:30:00,72.28,72.28,71.42,71.93,19159.0,68.6349,68.6349,67.8183,68.3026,19159.0
2016-08-11 10:00:00,71.78,72.01,71.76,71.95,15460.0,68.1601,68.3785,68.1411,68.3215,15460.0
2016-08-11 10:30:00,71.93,71.96,71.68,71.81,19750.0,68.3026,68.331,68.0652,68.1886,19750.0
2016-08-11 11:00:00,71.82,71.88,71.67,71.76,17424.0,68.1981,68.2551,68.0557,68.1411,17424.0
2016-08-11 11:30:00,71.77,71.85,71.69,71.82,25487.0,68.1506,68.2266,68.0747,68.1981,25487.0
2016-08-11 12:00:00,71.82,71.86,71.67,71.76,22743.0,68.1981,68.2361,68.0557,68.1411,22743.0
2016-08-11 12:30:00,71.78,71.86,71.77,71.84,14051.0,68.1601,68.2361,68.1506,68.2171,14051.0
2016-08-11 13:00:00,71.85,71.87,71.79,71.81,17726.0,68.2266,68.2456,68.1696,68.1886,17726.0
2016-08-11 13:30:00,71.82,71.89,71.78,71.86,20185.0,68.1981,68.2646,68.1601,68.2361,20185.0
2016-08-11 14:00:00,71.86,71.92,71.81,71.86,22896.0,68.2361,68.2931,68.1886,68.2361,22896.0
2016-08-11 14:30:00,71.86,71.88,71.78,71.8,21911.0,68.2361,68.2551,68.1601,68.1791,21911.0
2016-08-11 15:00:00,71.82,71.84,71.59,71.61,32329.0,68.1981,68.2171,67.9797,67.9987,32329.0
2016-08-11 15:30:00,71.62,71.69,71.5,71.57,77343.0,68.0082,68.0747,67.8942,67.9607,77343.0
2016-08-12 09:30:00,71.31,71.49,70.99,71.39,17508.0,67.7138,67.8847,67.41,67.7898,17508.0
2016-08-12 10:00:00,71.44,71.48,71.22,71.31,22691.0,67.8373,67.8752,67.6284,67.7138,22691.0
2016-08-12 10:30:00,71.33,71.52,71.33,71.5,14772.0,67.7328,67.9132,67.7328,67.8942,14772.0
2016-08-12 11:00:00,71.48,71.51,71.22,71.37,23508.0,67.8752,67.9037,67.6284,67.7708,23508.0
2016-08-12 11:30:00,71.36,71.39,71.26,71.28,21811.0,67.7613,67.7898,67.6663,67.6853,21811.0
2016-08-12 12:00:00,71.27,71.27,71.01,71.22,41336.0,67.6758,67.6758,67.4289,67.6284,41336.0
2016-08-12 12:30:00,71.25,71.3,71.19,71.22,24844.0,67.6568,67.7043,67.5999,67.6284,24844.0
2016-08-12 13:00:00,71.2,71.2,71.1,71.15,19026.0,67.6094,67.6094,67.5144,67.5619,19026.0
2016-08-12 13:30:00,71.2,71.35,71.2,71.32,22156.0,67.6094,67.7518,67.6094,67.7233,22156.0
2016-08-12 14:00:00,71.33,71.41,71.28,71.4,27585.0,67.7328,67.8088,67.6853,67.7993,27585.0
2016-08-12 14:30:00,71.4,71.51,71.39,71.42,30883.0,67.7993,67.9037,67.7898,67.8183,30883.0
2016-08-12 15:00:00,71.43,71.53,71.39,71.52,49042.0,67.8278,67.9227,67.7898,67.9132,49042.0
2016-08-12 15:30:00,71.5,71.58,71.46,71.48,76278.0,67.8942,67.9702,67.8563,67.8752,76278.0
2016-08-15 09:30:00,71.56,72.27,71.56,72.03,23730.0,67.9512,68.6254,67.9512,68.3975,23730.0
2016-08-15 10:00:00,72.09,72.12,71.95,72.05,40200.0,68.4545,68.483,68.3215,68.4165,40200.0
2016-08-15 10:30:00,72.05,72.12,71.97,71.98,69384.0,68.4165,68.483,68.3405,68.35,69384.0
2016-08-15 11:00:00,72.0,72.1,71.93,72.1,16671.0,68.369,68.464,68.3026,68.464,16671.0
2016-08-15 11:30:00,72.1,72.11,71.96,72.02,15647.0,68.464,68.4735,68.331,68.388,15647.0
2016-08-15 12:00:00,72.05,72.22,72.03,72.22,18857.0,68.4165,68.5779,68.3975,68.5779,18857.0
2016-08-15 12:30:00,72.22,72.36,72.22,72.35,16358.0,68.5779,68.7109,68.5779,68.7014,16358.0
2016-08-15 13:00:00,72.35,72.36,72.29,72.36,9292.0,68.7014,68.7109,68.6444,68.7109,9292.0
2016-08-15 13:30:00,72.35,72.48,72.35,72.47,9886.0,68.7014,68.8248,68.7014,68.8153,9886.0
2016-08-15 14:00:00,72.47,72.52,72.38,72.44,15458.0,68.8153,68.8628,68.7299,68.7868,15458.0
2016-08-15 14:30:00,72.44,72.54,72.43,72.49,15980.0,68.7868,68.8818,68.7773,68.8343,15980.0
2016-08-15 15:00:00,72.5,72.56,72.46,72.53,18046.0,68.8438,68.9008,68.8058,68.8723,18046.0
2016-08-15 15:30:00,72.52,72.53,72.44,72.46,42197.0,68.8628,68.8723,68.7868,68.8058,42197.0
2016-08-16 09:30:00,72.44,72.65,72.13,72.48,14315.0,68.7868,68.9862,68.4925,68.8248,14315.0
2016-08-16 10:00:00,72.49,72.66,72.36,72.55,74815.0,68.8343,68.9957,68.7109,68.8913,74815.0
2016-08-16 10:30:00,72.53,72.81,72.52,72.61,30059.0,68.8723,69.1382,68.8628,68.9483,30059.0
2016-08-16 11:00:00,72.6,72.64,72.5,72.55,23798.0,68.9388,68.9767,68.8438,68.8913,23798.0
2016-08-16 11:30:00,72.54,72.62,72.49,72.61,19548.0,68.8818,68.9578,68.8343,68.9483,19548.0
2016-08-16 12:00:00,72.59,72.67,72.55,72.6,15859.0,68.9293,69.0052,68.8913,68.9388,15859.0
2016-08-16 12:30:00,72.58,72.72,72.57,72.67,18431.0,68.9198,69.0527,68.9103,69.0052,18431.0
2016-08-16 13:00:00,72.66,72.66,72.56,72.62,30093.0,68.9957,68.9957,68.9008,68.9578,30093.0
2016-08-16 13:30:00,72.62,72.63,72.58,72.58,15432.0,68.9578,68.9673,68.9198,68.9198,15432.0
2016-08-16 14:00:00,72.6,72.67,72.57,72.67,34421.0,68.9388,69.0052,68.9103,69.0052,34421.0
2016-08-16 14:30:00,72.65,72.69,72.55,72.66,17694.0,68.9862,69.0242,68.8913,68.9957,17694.0
2016-08-16 15:00:00,72.63,72.66,72.51,72.65,25434.0,68.9673,68.9957,68.8533,68.9862,25434.0
2016-08-16 15:30:00,72.66,72.76,72.56,72.59,79985.0,68.9957,69.0907,68.9008,68.9293,79985.0
2016-08-17 09:30:00,72.59,72.59,72.07,72.2,24386.0,68.9293,68.9293,68.4355,68.5589,24386.0
2016-08-17 10:00:00,72.18,72.51,72.14,72.37,31627.0,68.5399,68.8533,68.502,68.7204,31627.0
2016-08-17 10:30:00,72.43,72.5,72.17,72.37,31509.0,68.7773,68.8438,68.5304,68.7204,31509.0
2016-08-17 11:00:00,72.36,72.51,72.27,72.27,36780.0,68.7109,68.8533,68.6254,68.6254,36780.0
2016-08-17 11:30:00,72.27,72.3,72.17,72.25,43186.0,68.6254,68.6539,68.5304,68.6064,43186.0
2016-08-17 12:00:00,72.24,72.29,72.18,72.22,37125.0,68.5969,68.6444,68.5399,68.5779,37125.0
2016-08-17 12:30:00,72.22,72.51,72.18,72.42,28091.0,68.5779,68.8533,68.5399,68.7678,28091.0
2016-08-17 13:00:00,72.42,72.48,72.29,72.31,37022.0,68.7678,68.8248,68.6444,68.6634,37022.0
2016-08-17 13:30:00,72.31,72.49,72.28,72.29,25502.0,68.6634,68.8343,68.6349,68.6444,25502.0
2016-08-17 14:00:00,72.3,72.44,72.2,72.34,21397.0,68.6539,68.7868,68.5589,68.6919,21397.0
2016-08-17 14:30:00,72.34,72.44,72.31,72.4,17358.0,68.6919,68.7868,68.6634,68.7489,17358.0
2016-08-17 15:00:00,72.39,72.64,72.36,72.63,36131.0,68.7394,68.9767,68.7109,68.9673,36131.0
2016-08-17 15:30:00,72.61,72.75,72.57,72.72,99343.0,68.9483,69.0812,68.9103,69.0527,99343.0
2016-08-18 09:30:00,72.85,72.85,72.51,72.73,33199.0,69.1762,69.1762,68.8533,69.0622,33199.0
2016-08-18 10:00:00,72.7,73.0,72.63,72.88,16880.0,69.0337,69.3186,68.9673,69.2046,16880.0
2016-08-18 10:30:00,72.92,73.2,72.9,73.16,17235.0,69.2426,69.5085,69.2236,69.4705,17235.0
2016-08-18 11:00:00,73.17,73.2,73.03,73.04,25977.0,69.48,69.5085,69.3471,69.3566,25977.0
2016-08-18 11:30:00,73.04,73.22,73.04,73.05,23225.0,69.3566,69.5275,69.3566,69.3661,23225.0
2016-08-18 12:00:00,73.01,73.05,72.84,73.01,11000.0,69.3281,69.3661,69.1667,69.3281,11000.0
2016-08-18 12:30:00,73.02,73.11,72.9,72.98,7180.0,69.3376,69.423,69.2236,69.2996,7180.0
2016-08-18 13:00:00,72.96,73.09,72.93,72.99,12871.0,69.2806,69.4041,69.2521,69.3091,12871.0
2016-08-18 13:30:00,72.95,73.15,72.95,73.05,14001.0,69.2711,69.461,69.2711,69.3661,14001.0
2016-08-18 14:00:00,73.07,73.11,72.99,73.05,13805.0,69.3851,69.423,69.3091,69.3661,13805.0
2016-08-18 14:30:00,73.04,73.12,72.99,73.1,18430.0,69.3566,69.4325,69.3091,69.4135,18430.0
2016-08-18 15:00:00,73.08,73.15,73.08,73.15,17282.0,69.3946,69.461,69.3946,69.461,17282.0
2016-08-18 15:30:00,73.13,73.23,73.07,73.23,87022.0,69.442,69.537,69.3851,69.537,87022.0
2016-08-19 09:30:00,72.69,73.43,72.56,72.96,33809.0,69.0242,69.7269,68.9008,69.2806,33809.0
2016-08-19 10:00:00,72.93,73.15,72.82,73.15,11576.0,69.2521,69.461,69.1477,69.461,11576.0
2016-08-19 10:30:00,73.22,73.55,73.16,73.55,49480.0,69.5275,69.8409,69.4705,69.8409,49480.0
2016-08-19 11:00:00,73.53,73.9,73.45,73.9,22582.0,69.8219,70.1732,69.7459,70.1732,22582.0
2016-08-19 11:30:00,73.91,74.01,73.8,73.88,42328.0,70.1827,70.2777,70.0782,70.1542,42328.0
2016-08-19 12:00:00,73.86,74.08,73.84,74.01,37253.0,70.1352,70.3441,70.1162,70.2777,37253.0
2016-08-19 12:30:00,74.0,74.07,73.96,74.04,35190.0,70.2682,70.3346,70.2302,70.3061,35190.0
2016-08-19 13:00:00,74.07,74.11,73.98,74.0,39441.0,70.3346,70.3726,70.2492,70.2682,39441.0
2016-08-19 13:30:00,74.02,74.21,74.0,74.14,39508.0,70.2872,70.4676,70.2682,70.4011,39508.0
2016-08-19 14:00:00,74.15,74.19,74.01,74.13,54631.0,70.4106,70.4486,70.2777,70.3916,54631.0
2016-08-19 14:30:00,74.13,74.43,74.1,74.35,52564.0,70.3916,70.6765,70.3631,70.6005,52564.0
2016-08-19 15:00:00,74.34,74.43,74.31,74.36,52558.0,70.591,70.6765,70.5625,70.61,52558.0
2016-08-19 15:30:00,74.36,74.41,74.3,74.35,158507.0,70.61,70.6575,70.553,70.6005,158507.0
2016-08-22 09:30:00,73.9,74.22,73.79,74.22,41670.0,70.1732,70.4771,70.0688,70.4771,41670.0
2016-08-22 10:00:00,74.17,74.91,74.0,74.91,66218.0,70.4296,71.1323,70.2682,71.1323,66218.0
2016-08-22 10:30:00,74.85,75.04,74.8,74.99,89655.0,71.0753,71.2557,71.0278,71.2082,89655.0
2016-08-22 11:00:00,74.97,75.1,74.76,74.87,129798.0,71.1892,71.3127,70.9898,71.0943,129798.0
2016-08-22 11:30:00,74.85,75.1,74.79,75.1,85515.0,71.0753,71.3127,71.0183,71.3127,85515.0
2016-08-22 12:00:00,75.07,75.22,74.94,75.02,47908.0,71.2842,71.4266,71.1608,71.2367,47908.0
2016-08-22 12:30:00,75.04,75.16,74.98,75.06,50465.0,71.2557,71.3697,71.1987,71.2747,50465.0
2016-08-22 13:00:00,75.05,75.15,74.99,75.1,53825.0,71.2652,71.3602,71.2082,71.3127,53825.0
2016-08-22 13:30:00,75.11,75.34,75.09,75.16,47497.0,71.3222,71.5406,71.3032,71.3697,47497.0
2016-08-22 14:00:00,75.16,75.34,75.11,75.19,54799.0,71.3697,71.5406,71.3222,71.3981,54799.0
2016-08-22 14:30:00,75.19,75.32,75.13,75.15,33866.0,71.3981,71.5216,71.3412,71.3602,33866.0
2016-08-22 15:00:00,75.14,75.38,75.13,75.33,75275.0,71.3507,71.5786,71.3412,71.5311,75275.0
2016-08-22 15:30:00,75.33,75.34,75.13,75.15,190581.0,71.5311,71.5406,71.3412,71.3602,190581.0
2016-08-23 09:30:00,75.51,76.06,75.31,75.88,42051.0,71.702,72.2243,71.5121,72.0534,42051.0
2016-08-23 10:00:00,75.9,76.12,75.9,76.05,76113.0,72.0723,72.2812,72.0723,72.2148,76113.0
2016-08-23 10:30:00,76.01,76.14,75.97,76.11,50250.0,72.1768,72.3002,72.1388,72.2718,50250.0
2016-08-23 11:00:00,76.1,76.12,75.86,76.05,187297.0,72.2623,72.2812,72.0344,72.2148,187297.0
2016-08-23 11:30:00,76.05,76.36,76.03,76.14,54746.0,72.2148,72.5091,72.1958,72.3002,54746.0
2016-08-23 12:00:00,76.14,76.17,75.91,75.98,79815.0,72.3002,72.3287,72.0818,72.1483,79815.0
2016-08-23 12:30:00,75.96,76.04,75.8,75.8,77695.0,72.1293,72.2053,71.9774,71.9774,77695.0
2016-08-23 13:00:00,75.79,76.09,75.78,76.01,274798.0,71.9679,72.2528,71.9584,72.1768,274798.0
2016-08-23 13:30:00,76.01,76.15,75.95,76.06,39452.0,72.1768,72.3097,72.1198,72.2243,39452.0
2016-08-23 14:00:00,76.06,76.18,75.96,76.09,98039.0,72.2243,72.3382,72.1293,72.2528,98039.0
2016-08-23 14:30:00,76.08,76.13,76.0,76.05,40767.0,72.2433,72.2907,72.1673,72.2148,40767.0
2016-08-23 15:00:00,76.04,76.08,75.98,76.01,71388.0,72.2053,72.2433,72.1483,72.1768,71388.0
2016-08-23 15:30:00,76.01,76.01,75.83,75.86,160020.0,72.1768,72.1768,72.0059,72.0344,160020.0
2016-08-24 09:30:00,75.8,76.17,75.54,75.95,20789.0,71.9774,72.3287,71.7305,72.1198,20789.0
2016-08-24 10:00:00,76.0,76.11,75.79,75.84,37319.0,72.1673,72.2718,71.9679,72.0154,37319.0
2016-08-24 10:30:00,75.82,75.96,75.74,75.9,34023.0,71.9964,72.1293,71.9204,72.0723,34023.0
2016-08-24 11:00:00,75.9,75.94,75.75,75.83,47126.0,72.0723,72.1103,71.9299,72.0059,47126.0
2016-08-24 11:30:00,75.83,75.88,75.68,75.86,60935.0,72.0059,72.0534,71.8634,72.0344,60935.0
2016-08-24 12:00:00,75.84,76.01,75.8,75.89,23736.0,72.0154,72.1768,71.9774,72.0628,23736.0
2016-08-24 12:30:00,75.89,75.96,75.84,75.86,25976.0,72.0628,72.1293,72.0154,72.0344,25976.0
2016-08-24 13:00:00,75.87,76.12,75.79,76.07,127237.0,72.0439,72.2812,71.9679,72.2338,127237.0
2016-08-24 13:30:00,76.07,76.13,75.99,76.0,34347.0,72.2338,72.2907,72.1578,72.1673,34347.0
2016-08-24 14:00:00,76.0,76.03,75.83,75.9,55138.0,72.1673,72.1958,72.0059,72.0723,55138.0
2016-08-24 14:30:00,75.9,75.96,75.86,75.88,99610.0,72.0723,72.1293,72.0344,72.0534,99610.0
2016-08-24 15:00:00,75.87,75.93,75.77,75.86,97773.0,72.0439,72.1008,71.9489,72.0344,97773.0
2016-08-24 15:30:00,75.86,75.97,75.79,75.9,181306.0,72.0344,72.1388,71.9679,72.0723,181306.0
2016-08-25 09:30:00,75.72,75.89,75.28,75.5,114942.0,71.9014,72.0628,71.4836,71.6925,114942.0
2016-08-25 10:00:00,75.49,76.03,75.48,75.93,31710.0,71.683,72.1958,71.6735,72.1008,31710.0
2016-08-25 10:30:00,75.98,76.06,75.9,76.0,31066.0,72.1483,72.2243,72.0723,72.1673,31066.0
2016-08-25 11:00:00,75.99,76.08,75.98,76.03,23655.0,72.1578,72.2433,72.1483,72.1958,23655.0
2016-08-25 11:30:00,76.04,76.06,75.83,75.88,43543.0,72.2053,72.2243,72.0059,72.0534,43543.0
2016-08-25 12:00:00,75.88,75.88,75.59,75.6,24939.0,72.0534,72.0534,71.778,71.7875,24939.0
2016-08-25 12:30:00,75.6,75.88,75.6,75.88,38120.0,71.7875,72.0534,71.7875,72.0534,38120.0
2016-08-25 13:00:00,75.89,75.9,75.77,75.89,21598.0,72.0628,72.0723,71.9489,72.0628,21598.0
2016-08-25 13:30:00,75.9,75.9,75.48,75.72,57508.0,72.0723,72.0723,71.6735,71.9014,57508.0
2016-08-25 14:00:00,75.73,75.76,75.57,75.69,77929.0,71.9109,71.9394,71.759,71.8729,77929.0
2016-08-25 14:30:00,75.69,75.69,75.42,75.51,52859.0,71.8729,71.8729,71.6166,71.702,52859.0
2016-08-25 15:00:00,75.52,75.63,75.43,75.61,35574.0,71.7115,71.816,71.626,71.797,35574.0
2016-08-25 15:30:00,75.61,75.65,75.45,75.56,111892.0,71.797,71.835,71.645,71.7495,111892.0
2016-08-26 09:30:00,75.58,75.98,75.54,75.88,21257.0,71.7685,72.1483,71.7305,72.0534,21257.0
2016-08-26 10:00:00,75.87,76.26,75.79,76.05,33823.0,72.0439,72.4142,71.9679,72.2148,33823.0
2016-08-26 10:30:00,76.11,76.2,75.9,75.93,33810.0,72.2718,72.3572,72.0723,72.1008,33810.0
2016-08-26 11:00:00,75.92,75.92,75.68,75.88,31658.0,72.0913,72.0913,71.8634,72.0534,31658.0
2016-08-26 11:30:00,75.87,75.89,75.49,75.51,27376.0,72.0439,72.0628,71.683,71.702,27376.0
2016-08-26 12:00:00,75.5,75.5,74.95,75.11,115402.0,71.6925,71.6925,71.1703,71.3222,115402.0
2016-08-26 12:30:00,75.07,75.26,75.02,75.2,18217.0,71.2842,71.4646,71.2367,71.4076,18217.0
2016-08-26 13:00:00,75.22,75.29,75.09,75.11,37698.0,71.4266,71.4931,71.3032,71.3222,37698.0
2016-08-26 13:30:00,75.13,75.28,75.11,75.24,33677.0,71.3412,71.4836,71.3222,71.4456,33677.0
2016-08-26 14:00:00,75.24,75.3,75.02,75.06,33502.0,71.4456,71.5026,71.2367,71.2747,33502.0
2016-08-26 14:30:00,75.06,75.13,75.0,75.05,46400.0,71.2747,71.3412,71.2177,71.2652,46400.0
2016-08-26 15:00:00,75.05,75.37,75.02,75.34,58540.0,71.2652,71.5691,71.2367,71.5406,58540.0
2016-08-26 15:30:00,75.37,75.47,75.35,75.39,181015.0,71.5691,71.664,71.5501,71.5881,181015.0
2016-08-29 09:30:00,75.41,75.81,75.33,75.73,25032.0,71.6071,71.9869,71.5311,71.9109,25032.0
2016-08-29 10:00:00,75.82,76.11,75.78,76.01,21687.0,71.9964,72.2718,71.9584,72.1768,21687.0
2016-08-29 10:30:00,76.02,76.16,75.96,76.06,31737.0,72.1863,72.3192,72.1293,72.2243,31737.0
2016-08-29 11:00:00,76.02,76.16,75.96,76.03,34033.0,72.1863,72.3192,72.1293,72.1958,34033.0
2016-08-29 11:30:00,76.02,76.12,75.92,75.94,37149.0,72.1863,72.2812,72.0913,72.1103,37149.0
2016-08-29 12:00:00,75.91,76.04,75.89,75.99,22328.0,72.0818,72.2053,72.0628,72.1578,22328.0
2016-08-29 12:30:00,75.99,76.16,75.97,76.12,32897.0,72.1578,72.3192,72.1388,72.2812,32897.0
2016-08-29 13:00:00,76.13,76.14,76.0,76.04,17363.0,72.2907,72.3002,72.1673,72.2053,17363.0
2016-08-29 13:30:00,76.06,76.09,75.99,76.02,16866.0,72.2243,72.2528,72.1578,72.1863,16866.0
2016-08-29 14:00:00,75.99,76.13,75.99,76.07,57331.0,72.1578,72.2907,72.1578,72.2338,57331.0
2016-08-29 14:30:00,76.07,76.09,76.02,76.06,33400.0,72.2338,72.2528,72.1863,72.2243,33400.0
2016-08-29 15:00:00,76.06,76.06,76.0,76.01,45373.0,72.2243,72.2243,72.1673,72.1768,45373.0
2016-08-29 15:30:00,76.01,76.11,76.0,76.09,101200.0,72.1768,72.2718,72.1673,72.2528,101200.0
2016-08-30 09:30:00,75.9,76.93,75.79,76.87,27762.0,72.0723,73.0504,71.9679,72.9934,27762.0
2016-08-30 10:00:00,76.87,77.05,76.63,76.85,69029.0,72.9934,73.1643,72.7655,72.9744,69029.0
2016-08-30 10:30:00,76.79,76.86,76.49,76.58,36534.0,72.9175,72.9839,72.6326,72.7181,36534.0
2016-08-30 11:00:00,76.59,76.71,76.57,76.64,30388.0,72.7275,72.8415,72.7086,72.775,30388.0
2016-08-30 11:30:00,76.66,76.66,76.49,76.55,21191.0,72.794,72.794,72.6326,72.6896,21191.0
2016-08-30 12:00:00,76.58,76.73,76.5,76.69,33260.0,72.7181,72.8605,72.6421,72.8225,33260.0
2016-08-30 12:30:00,76.7,76.73,76.62,76.68,37445.0,72.832,72.8605,72.756,72.813,37445.0
2016-08-30 13:00:00,76.68,76.69,76.54,76.67,48798.0,72.813,72.8225,72.6801,72.8035,48798.0
2016-08-30 13:30:00,76.68,76.85,76.65,76.85,58248.0,72.813,72.9744,72.7845,72.9744,58248.0
2016-08-30 14:00:00,76.85,77.01,76.71,76.84,87961.0,72.9744,73.1264,72.8415,72.9649,87961.0
2016-08-30 14:30:00,76.85,77.06,76.81,77.05,54814.0,72.9744,73.1738,72.9365,73.1643,54814.0
2016-08-30 15:00:00,77.06,77.1,76.98,77.08,62035.0,73.1738,73.2118,73.0979,73.1928,62035.0
2016-08-30 15:30:00,77.08,77.3,77.06,77.29,139833.0,73.1928,73.4017,73.1738,73.3922,139833.0
2016-08-31 09:30:00,76.96,77.32,76.18,77.0,60641.0,73.0789,73.4207,72.3382,73.1169,60641.0
2016-08-31 10:00:00,77.02,77.29,76.78,76.89,45308.0,73.1359,73.3922,72.908,73.0124,45308.0
2016-08-31 10:30:00,76.89,77.05,76.38,76.42,90683.0,73.0124,73.1643,72.5281,72.5661,90683.0
2016-08-31 11:00:00,76.43,76.61,76.42,76.52,48898.0,72.5756,72.7465,72.5661,72.6611,48898.0
2016-08-31 11:30:00,76.53,76.67,76.38,76.58,48135.0,72.6706,72.8035,72.5281,72.7181,48135.0
2016-08-31 12:00:00,76.59,76.59,76.43,76.52,44370.0,72.7275,72.7275,72.5756,72.6611,44370.0
2016-08-31 12:30:00,76.51,76.8,76.42,76.76,54719.0,72.6516,72.927,72.5661,72.889,54719.0
2016-08-31 13:00:00,76.76,76.76,76.51,76.61,42249.0,72.889,72.889,72.6516,72.7465,42249.0
2016-08-31 13:30:00,76.61,76.86,76.57,76.8,53094.0,72.7465,72.9839,72.7086,72.927,53094.0
2016-08-31 14:00:00,76.79,76.86,76.66,76.75,44277.0,72.9175,72.9839,72.794,72.8795,44277.0
2016-08-31 14:30:00,76.72,76.79,76.57,76.59,73756.0,72.851,72.9175,72.7086,72.7275,73756.0
2016-08-31 15:00:00,76.6,76.73,76.6,76.66,52081.0,72.737,72.8605,72.737,72.794,52081.0
2016-08-31 15:30:00,76.67,76.73,76.49,76.6,187071.0,72.8035,72.8605,72.6326,72.737,187071.0
2016-09-01 09:30:00,76.45,76.83,76.29,76.5,38167.0,72.5946,72.9554,72.4427,72.6421,38167.0
2016-09-01 10:00:00,76.46,76.49,75.96,75.97,60198.0,72.6041,72.6326,72.1293,72.1388,60198.0
2016-09-01 10:30:00,75.96,76.0,75.63,75.87,64925.0,72.1293,72.1673,71.816,72.0439,64925.0
2016-09-01 11:00:00,75.85,75.9,75.3,75.71,58896.0,72.0249,72.0723,71.5026,71.8919,58896.0
2016-09-01 11:30:00,75.7,75.73,75.25,75.27,33161.0,71.8824,71.9109,71.4551,71.4741,33161.0
2016-09-01 12:00:00,75.3,75.72,75.27,75.66,27344.0,71.5026,71.9014,71.4741,71.8444,27344.0
2016-09-01 12:30:00,75.7,75.86,75.45,75.46,53875.0,71.8824,72.0344,71.645,71.6545,53875.0
2016-09-01 13:00:00,75.46,75.46,75.2,75.32,37648.0,71.6545,71.6545,71.4076,71.5216,37648.0
2016-09-01 13:30:00,75.33,75.53,75.19,75.31,34942.0,71.5311,71.721,71.3981,71.5121,34942.0
2016-09-01 14:00:00,75.29,75.56,75.28,75.56,24623.0,71.4931,71.7495,71.4836,71.7495,24623.0
2016-09-01 14:30:00,75.53,75.54,75.43,75.53,25029.0,71.721,71.7305,71.626,71.721,25029.0
2016-09-01 15:00:00,75.52,75.6,75.41,75.49,40995.0,71.7115,71.7875,71.6071,71.683,40995.0
2016-09-01 15:30:00,75.48,75.82,75.44,75.77,159045.0,71.6735,71.9964,71.6355,71.9489,159045.0
2016-09-02 09:30:00,76.29,76.43,75.75,76.12,40987.0,72.4427,72.5756,71.9299,72.2812,40987.0
2016-09-02 10:00:00,76.12,76.66,76.12,76.66,22397.0,72.2812,72.794,72.2812,72.794,22397.0
2016-09-02 10:30:00,76.67,76.81,76.6,76.74,37109.0,72.8035,72.9365,72.737,72.87,37109.0
2016-09-02 11:00:00,76.74,76.84,76.56,76.57,21733.0,72.87,72.9649,72.6991,72.7086,21733.0
2016-09-02 11:30:00,76.57,76.76,76.51,76.62,42933.0,72.7086,72.889,72.6516,72.756,42933.0
2016-09-02 12:00:00,76.63,76.72,76.6,76.62,17729.0,72.7655,72.851,72.737,72.756,17729.0
2016-09-02 12:30:00,76.6,76.64,76.51,76.55,13808.0,72.737,72.775,72.6516,72.6896,13808.0
2016-09-02 13:00:00,76.58,76.62,76.53,76.55,10033.0,72.7181,72.756,72.6706,72.6896,10033.0
2016-09-02 13:30:00,76.56,76.59,76.51,76.57,14671.0,72.6991,72.7275,72.6516,72.7086,14671.0
2016-09-02 14:00:00,76.56,76.69,76.56,76.64,13923.0,72.6991,72.8225,72.6991,72.775,13923.0
2016-09-02 14:30:00,76.64,76.69,76.57,76.66,17529.0,72.775,72.8225,72.7086,72.794,17529.0
2016-09-02 15:00:00,76.69,76.71,76.59,76.65,17487.0,72.8225,72.8415,72.7275,72.7845,17487.0
2016-09-02 15:30:00,76.65,76.68,76.54,76.65,69149.0,72.7845,72.813,72.6801,72.7845,69149.0
2016-09-06 09:30:00,76.54,76.72,76.39,76.54,21960.0,72.6801,72.851,72.5376,72.6801,21960.0
2016-09-06 10:00:00,76.51,76.72,76.41,76.54,44915.0,72.6516,72.851,72.5566,72.6801,44915.0
2016-09-06 10:30:00,76.56,76.64,76.2,76.31,22174.0,72.6991,72.775,72.3572,72.4617,22174.0
2016-09-06 11:00:00,76.29,76.54,76.26,76.53,20198.0,72.4427,72.6801,72.4142,72.6706,20198.0
2016-09-06 11:30:00,76.5,76.66,76.48,76.66,17397.0,72.6421,72.794,72.6231,72.794,17397.0
2016-09-06 12:00:00,76.67,76.76,76.58,76.62,17578.0,72.8035,72.889,72.7181,72.756,17578.0
2016-09-06 12:30:00,76.61,76.73,76.6,76.7,15273.0,72.7465,72.8605,72.737,72.832,15273.0
2016-09-06 13:00:00,76.69,76.75,76.65,76.75,17740.0,72.8225,72.8795,72.7845,72.8795,17740.0
2016-09-06 13:30:00,76.73,76.81,76.68,76.81,9334.0,72.8605,72.9365,72.813,72.9365,9334.0
2016-09-06 14:00:00,76.82,76.83,76.72,76.79,22112.0,72.9459,72.9554,72.851,72.9175,22112.0
2016-09-06 14:30:00,76.78,76.87,76.76,76.84,11225.0,72.908,72.9934,72.889,72.9649,11225.0
2016-09-06 15:00:00,76.82,76.93,76.79,76.93,40053.0,72.9459,73.0504,72.9175,73.0504,40053.0
2016-09-06 15:30:00,76.93,77.04,76.86,77.02,114077.0,73.0504,73.1549,72.9839,73.1359,114077.0
2016-09-07 09:30:00,77.22,78.33,76.76,77.97,112260.0,73.3258,74.3798,72.889,74.038,112260.0
2016-09-07 10:00:00,77.94,78.42,77.85,78.36,41365.0,74.0095,74.4653,73.924,74.4083,41365.0
2016-09-07 10:30:00,78.4,78.5,78.26,78.32,39820.0,74.4463,74.5412,74.3133,74.3703,39820.0
2016-09-07 11:00:00,78.3,78.38,78.09,78.17,39179.0,74.3513,74.4273,74.1519,74.2279,39179.0
2016-09-07 11:30:00,78.16,78.27,78.1,78.22,41706.0,74.2184,74.3228,74.1614,74.2753,41706.0
2016-09-07 12:00:00,78.21,78.89,77.97,78.01,56415.0,74.2659,74.9116,74.038,74.0759,56415.0
2016-09-07 12:30:00,78.0,78.03,77.86,77.88,27351.0,74.0664,74.0949,73.9335,73.9525,27351.0
2016-09-07 13:00:00,77.9,78.17,77.86,78.12,22739.0,73.9715,74.2279,73.9335,74.1804,22739.0
2016-09-07 13:30:00,78.11,78.17,78.09,78.11,29922.0,74.1709,74.2279,74.1519,74.1709,29922.0
2016-09-07 14:00:00,78.1,78.21,78.09,78.12,80596.0,74.1614,74.2659,74.1519,74.1804,80596.0
2016-09-07 14:30:00,78.12,78.14,77.93,77.98,73385.0,74.1804,74.1994,74.0,74.0474,73385.0
2016-09-07 15:00:00,78.0,78.14,78.0,78.09,43646.0,74.0664,74.1994,74.0664,74.1519,43646.0
2016-09-07 15:30:00,78.09,78.14,78.0,78.13,150094.0,74.1519,74.1994,74.0664,74.1899,150094.0
2016-09-08 09:30:00,78.68,78.68,77.75,78.0,93841.0,74.7121,74.7121,73.829,74.0664,93841.0
2016-09-08 10:00:00,77.98,78.09,77.94,78.04,32541.0,74.0474,74.1519,74.0095,74.1044,32541.0
2016-09-08 10:30:00,78.06,78.22,77.97,78.02,45854.0,74.1234,74.2753,74.038,74.0854,45854.0
2016-09-08 11:00:00,78.02,78.25,78.02,78.14,26714.0,74.0854,74.3038,74.0854,74.1994,26714.0
2016-09-08 11:30:00,78.12,78.4,78.11,78.25,21814.0,74.1804,74.4463,74.1709,74.3038,21814.0
2016-09-08 12:00:00,78.25,78.34,78.13,78.19,16523.0,74.3038,74.3893,74.1899,74.2469,16523.0
2016-09-08 12:30:00,78.2,78.35,78.18,78.3,38799.0,74.2564,74.3988,74.2374,74.3513,38799.0
2016-09-08 13:00:00,78.29,78.32,78.24,78.31,25399.0,74.3418,74.3703,74.2943,74.3608,25399.0
2016-09-08 13:30:00,78.3,78.33,78.21,78.27,18586.0,74.3513,74.3798,74.2659,74.3228,18586.0
2016-09-08 14:00:00,78.25,78.32,78.23,78.25,20914.0,74.3038,74.3703,74.2848,74.3038,20914.0
2016-09-08 14:30:00,78.24,78.32,78.21,78.23,18570.0,74.2943,74.3703,74.2659,74.2848,18570.0
2016-09-08 15:00:00,78.22,78.3,78.21,78.28,43228.0,74.2753,74.3513,74.2659,74.3323,43228.0
2016-09-08 15:30:00,78.29,78.38,78.27,78.36,207185.0,74.3418,74.4273,74.3228,74.4083,207185.0
2016-09-09 09:30:00,77.66,78.63,77.42,78.4,50363.0,73.7436,74.6647,73.5157,74.4463,50363.0
2016-09-09 10:00:00,78.35,78.43,77.82,77.82,57430.0,74.3988,74.4748,73.8955,73.8955,57430.0
2016-09-09 10:30:00,77.82,77.85,77.29,77.47,52282.0,73.8955,73.924,73.3922,73.5632,52282.0
2016-09-09 11:00:00,77.51,77.51,77.02,77.35,42462.0,73.6012,73.6012,73.1359,73.4492,42462.0
2016-09-09 11:30:00,77.34,77.34,76.86,76.91,24813.0,73.4397,73.4397,72.9839,73.0314,24813.0
2016-09-09 12:00:00,76.98,77.17,76.97,77.04,30488.0,73.0979,73.2783,73.0884,73.1549,30488.0
2016-09-09 12:30:00,77.01,77.15,76.99,77.07,40364.0,73.1264,73.2593,73.1074,73.1833,40364.0
2016-09-09 13:00:00,77.07,77.15,76.96,77.08,34488.0,73.1833,73.2593,73.0789,73.1928,34488.0
2016-09-09 13:30:00,77.08,77.11,76.91,77.02,47660.0,73.1928,73.2213,73.0314,73.1359,47660.0
2016-09-09 14:00:00,77.04,77.04,76.72,77.02,47712.0,73.1549,73.1549,72.851,73.1359,47712.0
2016-09-09 14:30:00,77.03,77.12,76.76,76.81,15825.0,73.1454,73.2308,72.889,72.9365,15825.0
2016-09-09 15:00:00,76.81,76.85,76.55,76.63,34329.0,72.9365,72.9744,72.6896,72.7655,34329.0
2016-09-09 15:30:00,76.63,76.71,76.23,76.23,140023.0,72.7655,72.8415,72.3857,72.3857,140023.0
2016-09-12 09:30:00,75.63,76.12,75.13,75.79,23265.0,71.816,72.2812,71.3412,71.9679,23265.0
2016-09-12 10:00:00,75.85,76.17,75.84,76.05,20635.0,72.0249,72.3287,72.0154,72.2148,20635.0
2016-09-12 10:30:00,76.05,76.06,75.58,75.8,28624.0,72.2148,72.2243,71.7685,71.9774,28624.0
2016-09-12 11:00:00,75.79,76.05,75.75,76.01,14458.0,71.9679,72.2148,71.9299,72.1768,14458.0
2016-09-12 11:30:00,76.05,76.08,75.88,75.88,33041.0,72.2148,72.2433,72.0534,72.0534,33041.0
2016-09-12 12:00:00,75.91,76.04,75.79,75.93,20871.0,72.0818,72.2053,71.9679,72.1008,20871.0
2016-09-12 12:30:00,75.97,76.07,75.91,76.04,17651.0,72.1388,72.2338,72.0818,72.2053,17651.0
2016-09-12 13:00:00,76.04,76.06,75.73,75.73,105608.0,72.2053,72.2243,71.9109,71.9109,105608.0
2016-09-12 13:30:00,75.78,76.04,75.69,76.0,18275.0,71.9584,72.2053,71.8729,72.1673,18275.0
2016-09-12 14:00:00,76.02,76.07,75.98,76.01,94177.0,72.1863,72.2338,72.1483,72.1768,94177.0
2016-09-12 14:30:00,76.02,76.7,76.02,76.6,67491.0,72.1863,72.832,72.1863,72.737,67491.0
2016-09-12 15:00:00,76.63,76.78,76.59,76.67,35892.0,72.7655,72.908,72.7275,72.8035,35892.0
2016-09-12 15:30:00,76.67,76.72,76.41,76.52,136811.0,72.8035,72.851,72.5566,72.6611,136811.0
2016-09-13 09:30:00,75.54,76.09,75.41,75.47,23028.0,71.7305,72.2528,71.6071,71.664,23028.0
2016-09-13 10:00:00,75.43,75.76,75.33,75.57,22447.0,71.626,71.9394,71.5311,71.759,22447.0
2016-09-13 10:30:00,75.56,75.56,74.93,75.01,37524.0,71.7495,71.7495,71.1513,71.2272,37524.0
2016-09-13 11:00:00,75.0,75.04,74.51,74.51,48761.0,71.2177,71.2557,70.7524,70.7524,48761.0
2016-09-13 11:30:00,74.54,74.78,74.5,74.7,30180.0,70.7809,71.0088,70.7429,70.9329,30180.0
2016-09-13 12:00:00,74.75,74.85,74.6,74.61,23676.0,70.9803,71.0753,70.8379,70.8474,23676.0
2016-09-13 12:30:00,74.62,74.64,74.29,74.29,30365.0,70.8569,70.8759,70.5435,70.5435,30365.0
2016-09-13 13:00:00,74.32,74.89,74.23,74.87,42137.0,70.572,71.1133,70.4866,71.0943,42137.0
2016-09-13 13:30:00,74.89,75.14,74.83,74.92,44889.0,71.1133,71.3507,71.0563,71.1418,44889.0
2016-09-13 14:00:00,74.89,74.92,74.73,74.78,50439.0,71.1133,71.1418,70.9613,71.0088,50439.0
2016-09-13 14:30:00,74.74,74.93,74.68,74.85,41184.0,70.9708,71.1513,70.9139,71.0753,41184.0
2016-09-13 15:00:00,74.82,75.22,74.68,75.14,52679.0,71.0468,71.4266,70.9139,71.3507,52679.0
2016-09-13 15:30:00,75.14,75.24,74.9,74.93,114130.0,71.3507,71.4456,71.1228,71.1513,114130.0
2016-09-14 09:30:00,75.11,75.28,74.04,74.8,38619.0,71.3222,71.4836,70.3061,71.0278,38619.0
2016-09-14 10:00:00,74.72,75.39,74.72,75.39,12191.0,70.9519,71.5881,70.9519,71.5881,12191.0
2016-09-14 10:30:00,75.38,75.54,74.59,74.77,25360.0,71.5786,71.7305,70.8284,70.9993,25360.0
2016-09-14 11:00:00,74.8,74.93,74.65,74.75,36278.0,71.0278,71.1513,70.8854,70.9803,36278.0
2016-09-14 11:30:00,74.75,74.76,74.57,74.65,20103.0,70.9803,70.9898,70.8094,70.8854,20103.0
2016-09-14 12:00:00,74.67,74.72,74.58,74.67,21583.0,70.9044,70.9519,70.8189,70.9044,21583.0
2016-09-14 12:30:00,74.67,74.69,74.4,74.49,19450.0,70.9044,70.9234,70.648,70.7335,19450.0
2016-09-14 13:00:00,74.53,74.63,74.41,74.58,20435.0,70.7714,70.8664,70.6575,70.8189,20435.0
2016-09-14 13:30:00,74.58,74.62,74.23,74.24,30675.0,70.8189,70.8569,70.4866,70.4961,30675.0
2016-09-14 14:00:00,74.24,74.36,74.07,74.26,35681.0,70.4961,70.61,70.3346,70.515,35681.0
2016-09-14 14:30:00,74.26,74.43,74.23,74.3,30856.0,70.515,70.6765,70.4866,70.553,30856.0
2016-09-14 15:00:00,74.29,74.37,74.07,74.15,39465.0,70.5435,70.6195,70.3346,70.4106,39465.0
2016-09-14 15:30:00,74.18,74.56,74.17,74.44,129825.0,70.4391,70.7999,70.4296,70.686,129825.0
2016-09-15 09:30:00,74.3,75.33,74.3,75.25,58164.0,70.553,71.5311,70.553,71.4551,58164.0
2016-09-15 10:00:00,75.25,75.39,75.12,75.25,33889.0,71.4551,71.5881,71.3317,71.4551,33889.0
2016-09-15 10:30:00,75.27,75.6,75.27,75.31,20385.0,71.4741,71.7875,71.4741,71.5121,20385.0
2016-09-15 11:00:00,75.35,75.68,75.21,75.65,218950.0,71.5501,71.8634,71.4171,71.835,218950.0
2016-09-15 11:30:00,75.68,75.82,75.48,75.49,16360.0,71.8634,71.9964,71.6735,71.683,16360.0
2016-09-15 12:00:00,75.48,75.64,75.25,75.25,39522.0,71.6735,71.8255,71.4551,71.4551,39522.0
2016-09-15 12:30:00,75.28,75.3,75.1,75.17,10541.0,71.4836,71.5026,71.3127,71.3792,10541.0
2016-09-15 13:00:00,75.17,75.26,74.88,74.91,34268.0,71.3792,71.4646,71.1038,71.1323,34268.0
2016-09-15 13:30:00,74.94,75.05,74.92,75.0,51517.0,71.1608,71.2652,71.1418,71.2177,51517.0
2016-09-15 14:00:00,75.0,75.36,74.83,75.26,39735.0,71.2177,71.5596,71.0563,71.4646,39735.0
2016-09-15 14:30:00,75.25,75.3,75.14,75.19,13744.0,71.4551,71.5026,71.3507,71.3981,13744.0
2016-09-15 15:00:00,75.19,75.29,75.16,75.25,21745.0,71.3981,71.4931,71.3697,71.4551,21745.0
2016-09-15 15:30:00,75.27,75.5,75.18,75.26,107485.0,71.4741,71.6925,71.3887,71.4646,107485.0
2016-09-16 09:30:00,74.84,75.35,74.06,75.19,128854.0,71.0658,71.5501,70.3251,71.3981,128854.0
2016-09-16 10:00:00,75.1,75.27,74.65,75.27,35376.0,71.3127,71.4741,70.8854,71.4741,35376.0
2016-09-16 10:30:00,75.24,75.5,75.13,75.13,72110.0,71.4456,71.6925,71.3412,71.3412,72110.0
2016-09-16 11:00:00,75.1,75.3,74.97,75.24,16100.0,71.3127,71.5026,71.1892,71.4456,16100.0
2016-09-16 11:30:00,75.25,75.42,75.19,75.31,25538.0,71.4551,71.6166,71.3981,71.5121,25538.0
2016-09-16 12:00:00,75.3,75.42,75.21,75.37,36761.0,71.5026,71.6166,71.4171,71.5691,36761.0
2016-09-16 12:30:00,75.36,75.36,75.07,75.1,22849.0,71.5596,71.5596,71.2842,71.3127,22849.0
2016-09-16 13:00:00,75.14,75.2,75.01,75.07,15731.0,71.3507,71.4076,71.2272,71.2842,15731.0
2016-09-16 13:30:00,75.06,75.13,74.99,75.13,14764.0,71.2747,71.3412,71.2082,71.3412,14764.0
2016-09-16 14:00:00,75.15,75.15,74.96,75.03,44867.0,71.3602,71.3602,71.1797,71.2462,44867.0
2016-09-16 14:30:00,75.04,75.1,75.02,75.06,18526.0,71.2557,71.3127,71.2367,71.2747,18526.0
2016-09-16 15:00:00,75.08,75.15,75.03,75.04,26931.0,71.2937,71.3602,71.2462,71.2557,26931.0
2016-09-16 15:30:00,75.04,75.2,74.87,74.9,163023.0,71.2557,71.4076,71.0943,71.1228,163023.0
2016-09-19 09:30:00,75.51,75.77,75.37,75.6,36594.0,71.702,71.9489,71.5691,71.7875,36594.0
2016-09-19 10:00:00,75.6,75.67,75.54,75.63,22236.0,71.7875,71.8539,71.7305,71.816,22236.0
2016-09-19 10:30:00,75.64,75.66,75.51,75.52,29436.0,71.8255,71.8444,71.702,71.7115,29436.0
2016-09-19 11:00:00,75.49,75.51,75.28,75.31,12036.0,71.683,71.702,71.4836,71.5121,12036.0
2016-09-19 11:30:00,75.33,75.5,75.32,75.46,14461.0,71.5311,71.6925,71.5216,71.6545,14461.0
2016-09-19 12:00:00,75.46,75.48,74.98,74.98,55563.0,71.6545,71.6735,71.1987,71.1987,55563.0
2016-09-19 12:30:00,74.97,75.11,74.89,74.92,12500.0,71.1892,71.3222,71.1133,71.1418,12500.0
2016-09-19 13:00:00,74.9,74.9,74.81,74.87,13513.0,71.1228,71.1228,71.0373,71.0943,13513.0
2016-09-19 13:30:00,74.86,74.86,74.37,74.6,28070.0,71.0848,71.0848,70.6195,70.8379,28070.0
2016-09-19 14:00:00,74.6,74.92,74.54,74.87,27860.0,70.8379,71.1418,70.7809,71.0943,27860.0
2016-09-19 14:30:00,74.87,75.22,74.87,75.19,17867.0,71.0943,71.4266,71.0943,71.3981,17867.0
2016-09-19 15:00:00,75.19,75.19,74.85,74.97,17756.0,71.3981,71.3981,71.0753,71.1892,17756.0
2016-09-19 15:30:00,74.88,75.17,74.78,74.95,131710.0,71.1038,71.3792,71.0088,71.1703,131710.0
2016-09-20 09:30:00,75.4,75.46,75.01,75.14,12039.0,71.5976,71.6545,71.2272,71.3507,12039.0
2016-09-20 10:00:00,75.17,75.2,74.99,75.07,22584.0,71.3792,71.4076,71.2082,71.2842,22584.0
2016-09-20 10:30:00,75.08,75.17,74.94,75.09,13217.0,71.2937,71.3792,71.1608,71.3032,13217.0
2016-09-20 11:00:00,75.08,75.32,75.08,75.12,10537.0,71.2937,71.5216,71.2937,71.3317,10537.0
2016-09-20 11:30:00,75.13,75.18,75.04,75.05,8701.0,71.3412,71.3887,71.2557,71.2652,8701.0
2016-09-20 12:00:00,75.01,75.17,75.01,75.17,23970.0,71.2272,71.3792,71.2272,71.3792,23970.0
2016-09-20 12:30:00,75.17,75.17,74.72,74.75,14528.0,71.3792,71.3792,70.9519,70.9803,14528.0
2016-09-20 13:00:00,74.76,74.88,74.75,74.8,9256.0,70.9898,71.1038,70.9803,71.0278,9256.0
2016-09-20 13:30:00,74.79,75.01,74.76,74.96,12439.0,71.0183,71.2272,70.9898,71.1797,12439.0
2016-09-20 14:00:00,74.96,75.01,74.9,74.93,9358.0,71.1797,71.2272,71.1228,71.1513,9358.0
2016-09-20 14:30:00,74.92,75.03,74.87,74.89,17155.0,71.1418,71.2462,71.0943,71.1133,17155.0
2016-09-20 15:00:00,74.89,74.92,74.73,74.89,33423.0,71.1133,71.1418,70.9613,71.1133,33423.0
2016-09-20 15:30:00,74.9,74.96,74.73,74.73,80012.0,71.1228,71.1797,70.9613,70.9613,80012.0
2016-09-21 09:30:00,75.04,75.52,74.84,75.41,44247.0,71.2557,71.7115,71.0658,71.6071,44247.0
2016-09-21 10:00:00,75.4,75.54,75.34,75.52,56142.0,71.5976,71.7305,71.5406,71.7115,56142.0
2016-09-21 10:30:00,75.53,75.63,75.42,75.46,45567.0,71.721,71.816,71.6166,71.6545,45567.0
2016-09-21 11:00:00,75.45,75.53,75.36,75.53,27261.0,71.645,71.721,71.5596,71.721,27261.0
2016-09-21 11:30:00,75.56,75.6,75.46,75.6,17711.0,71.7495,71.7875,71.6545,71.7875,17711.0
2016-09-21 12:00:00,75.6,75.61,75.29,75.3,15454.0,71.7875,71.797,71.4931,71.5026,15454.0
2016-09-21 12:30:00,75.28,75.33,75.2,75.32,21106.0,71.4836,71.5311,71.4076,71.5216,21106.0
2016-09-21 13:00:00,75.34,75.38,75.08,75.09,19737.0,71.5406,71.5786,71.2937,71.3032,19737.0
2016-09-21 13:30:00,75.08,75.32,75.05,75.26,10918.0,71.2937,71.5216,71.2652,71.4646,10918.0
2016-09-21 14:00:00,75.22,75.49,75.07,75.14,41767.0,71.4266,71.683,71.2842,71.3507,41767.0
2016-09-21 14:30:00,75.15,75.36,75.14,75.3,31976.0,71.3602,71.5596,71.3507,71.5026,31976.0
2016-09-21 15:00:00,75.32,75.44,75.24,75.32,61401.0,71.5216,71.6355,71.4456,71.5216,61401.0
2016-09-21 15:30:00,75.32,75.65,75.32,75.61,103896.0,71.5216,71.835,71.5216,71.797,103896.0
2016-09-22 09:30:00,76.29,77.16,76.29,77.03,28748.0,72.4427,73.2688,72.4427,73.1454,28748.0
2016-09-22 10:00:00,77.04,77.09,76.82,76.96,34589.0,73.1549,73.2023,72.9459,73.0789,34589.0
2016-09-22 10:30:00,76.97,77.21,76.97,77.06,18350.0,73.0884,73.3163,73.0884,73.1738,18350.0
2016-09-22 11:00:00,77.01,77.18,76.93,77.15,24131.0,73.1264,73.2878,73.0504,73.2593,24131.0
2016-09-22 11:30:00,77.17,77.19,76.82,76.83,17714.0,73.2783,73.2973,72.9459,72.9554,17714.0
2016-09-22 12:00:00,76.82,77.12,76.81,77.12,22777.0,72.9459,73.2308,72.9365,73.2308,22777.0
2016-09-22 12:30:00,77.1,77.42,77.1,77.39,38052.0,73.2118,73.5157,73.2118,73.4872,38052.0
2016-09-22 13:00:00,77.4,77.7,77.39,77.62,42849.0,73.4967,73.7816,73.4872,73.7056,42849.0
2016-09-22 13:30:00,77.63,77.81,77.63,77.69,26162.0,73.7151,73.886,73.7151,73.7721,26162.0
2016-09-22 14:00:00,77.69,77.69,77.19,77.31,39724.0,73.7721,73.7721,73.2973,73.4112,39724.0
2016-09-22 14:30:00,77.31,77.44,77.2,77.43,19874.0,73.4112,73.5347,73.3068,73.5252,19874.0
2016-09-22 15:00:00,77.43,77.55,77.33,77.36,53941.0,73.5252,73.6391,73.4302,73.4587,53941.0
2016-09-22 15:30:00,77.38,77.48,77.33,77.43,97906.0,73.4777,73.5727,73.4302,73.5252,97906.0
2016-09-23 09:30:00,77.21,77.54,77.05,77.22,24929.0,73.3163,73.6296,73.1643,73.3258,24929.0
2016-09-23 10:00:00,77.18,77.26,76.99,77.09,48529.0,73.2878,73.3638,73.1074,73.2023,48529.0
2016-09-23 10:30:00,77.1,77.36,77.05,77.2,36898.0,73.2118,73.4587,73.1643,73.3068,36898.0
2016-09-23 11:00:00,77.17,77.28,76.99,76.99,10944.0,73.2783,73.3828,73.1074,73.1074,10944.0
2016-09-23 11:30:00,77.01,77.23,76.94,76.94,8856.0,73.1264,73.3353,73.0599,73.0599,8856.0
2016-09-23 12:00:00,76.93,76.96,76.8,76.88,11247.0,73.0504,73.0789,72.927,73.0029,11247.0
2016-09-23 12:30:00,76.88,76.96,76.72,76.76,7841.0,73.0029,73.0789,72.851,72.889,7841.0
2016-09-23 13:00:00,76.73,76.73,76.56,76.68,7388.0,72.8605,72.8605,72.6991,72.813,7388.0
2016-09-23 13:30:00,76.72,76.74,76.58,76.66,21559.0,72.851,72.87,72.7181,72.794,21559.0
2016-09-23 14:00:00,76.66,77.2,76.65,77.18,30639.0,72.794,73.3068,72.7845,73.2878,30639.0
2016-09-23 14:30:00,77.17,77.17,76.99,77.13,28077.0,73.2783,73.2783,73.1074,73.2403,28077.0
2016-09-23 15:00:00,77.13,77.14,76.87,76.94,53522.0,73.2403,73.2498,72.9934,73.0599,53522.0
2016-09-23 15:30:00,76.95,77.04,76.83,76.83,100324.0,73.0694,73.1549,72.9554,72.9554,100324.0
2016-09-26 09:30:00,76.43,76.61,76.16,76.45,40662.0,72.5756,72.7465,72.3192,72.5946,40662.0
2016-09-26 10:00:00,76.43,76.83,76.32,76.71,18703.0,72.5756,72.9554,72.4712,72.8415,18703.0
2016-09-26 10:30:00,76.66,78.0,76.66,77.09,101734.0,72.794,74.0664,72.794,73.2023,101734.0
2016-09-26 11:00:00,77.09,78.37,76.99,78.26,139911.0,73.2023,74.4178,73.1074,74.3133,139911.0
2016-09-26 11:30:00,78.24,78.26,77.78,78.08,118044.0,74.2943,74.3133,73.8575,74.1424,118044.0
2016-09-26 12:00:00,78.05,78.3,77.93,78.29,70734.0,74.1139,74.3513,74.0,74.3418,70734.0
2016-09-26 12:30:00,78.28,78.78,78.07,78.74,255933.0,74.3323,74.8071,74.1329,74.7691,255933.0
2016-09-26 13:00:00,78.75,78.89,78.54,78.69,327965.0,74.7786,74.9116,74.5792,74.7216,327965.0
2016-09-26 13:30:00,78.67,78.78,78.51,78.7,64565.0,74.7027,74.8071,74.5507,74.7311,64565.0
2016-09-26 14:00:00,78.68,79.12,78.67,78.92,81715.0,74.7121,75.13,74.7027,74.94,81715.0
2016-09-26 14:30:00,78.91,78.94,78.67,78.9,62901.0,74.9305,74.959,74.7027,74.9211,62901.0
2016-09-26 15:00:00,78.9,78.94,78.65,78.86,87862.0,74.9211,74.959,74.6837,74.8831,87862.0
2016-09-26 15:30:00,78.86,78.92,78.66,78.75,249850.0,74.8831,74.94,74.6932,74.7786,249850.0
2016-09-27 09:30:00,78.52,78.85,78.09,78.63,63487.0,74.5602,74.8736,74.1519,74.6647,63487.0
2016-09-27 10:00:00,78.64,78.89,78.27,78.35,59766.0,74.6742,74.9116,74.3228,74.3988,59766.0
2016-09-27 10:30:00,78.37,78.42,78.1,78.18,51865.0,74.4178,74.4653,74.1614,74.2374,51865.0
2016-09-27 11:00:00,78.2,78.33,77.91,78.12,130480.0,74.2564,74.3798,73.981,74.1804,130480.0
2016-09-27 11:30:00,78.1,78.28,77.84,77.84,110604.0,74.1614,74.3323,73.9145,73.9145,110604.0
2016-09-27 12:00:00,77.82,78.39,77.68,78.38,54190.0,73.8955,74.4368,73.7626,74.4273,54190.0
2016-09-27 12:30:00,78.38,78.5,78.04,78.1,70771.0,74.4273,74.5412,74.1044,74.1614,70771.0
2016-09-27 13:00:00,78.1,78.38,78.1,78.38,26942.0,74.1614,74.4273,74.1614,74.4273,26942.0
2016-09-27 13:30:00,78.38,78.44,78.1,78.12,32051.0,74.4273,74.4843,74.1614,74.1804,32051.0
2016-09-27 14:00:00,78.14,78.32,78.14,78.32,34727.0,74.1994,74.3703,74.1994,74.3703,34727.0
2016-09-27 14:30:00,78.32,78.45,78.25,78.29,37675.0,74.3703,74.4937,74.3038,74.3418,37675.0
2016-09-27 15:00:00,78.28,78.41,78.18,78.22,41409.0,74.3323,74.4558,74.2374,74.2753,41409.0
2016-09-27 15:30:00,78.23,78.33,78.18,78.26,142785.0,74.2848,74.3798,74.2374,74.3133,142785.0
2016-09-28 09:30:00,78.6,78.91,78.32,78.91,12639.0,74.6362,74.9305,74.3703,74.9305,12639.0
2016-09-28 10:00:00,78.94,79.06,78.64,78.64,39911.0,74.959,75.073,74.6742,74.6742,39911.0
2016-09-28 10:30:00,78.7,78.75,78.36,78.37,17247.0,74.7311,74.7786,74.4083,74.4178,17247.0
2016-09-28 11:00:00,78.34,78.62,78.06,78.62,12028.0,74.3893,74.6552,74.1234,74.6552,12028.0
2016-09-28 11:30:00,78.64,78.84,78.43,78.8,37928.0,74.6742,74.8641,74.4748,74.8261,37928.0
2016-09-28 12:00:00,78.76,78.99,78.71,78.92,22475.0,74.7881,75.0065,74.7406,74.94,22475.0
2016-09-28 12:30:00,78.91,79.0,78.85,78.93,12444.0,74.9305,75.016,74.8736,74.9495,12444.0
2016-09-28 13:00:00,78.92,78.93,78.84,78.93,10508.0,74.94,74.9495,74.8641,74.9495,10508.0
2016-09-28 13:30:00,78.94,79.08,78.92,79.04,14382.0,74.959,75.092,74.94,75.054,14382.0
2016-09-28 14:00:00,79.05,79.4,78.95,79.37,25369.0,75.0635,75.3958,74.9685,75.3674,25369.0
2016-09-28 14:30:00,79.37,79.49,79.28,79.45,20767.0,75.3674,75.4813,75.2819,75.4433,20767.0
2016-09-28 15:00:00,79.47,79.64,79.44,79.63,62083.0,75.4623,75.6237,75.4338,75.6142,62083.0
2016-09-28 15:30:00,79.63,79.83,79.57,79.74,169212.0,75.6142,75.8042,75.5573,75.7187,169212.0
2016-09-29 09:30:00,79.24,79.73,79.14,79.55,91909.0,75.2439,75.7092,75.149,75.5383,91909.0
2016-09-29 10:00:00,79.54,79.67,79.04,79.37,60563.0,75.5288,75.6522,75.054,75.3674,60563.0
2016-09-29 10:30:00,79.37,79.51,79.26,79.49,104096.0,75.3674,75.5003,75.2629,75.4813,104096.0
2016-09-29 11:00:00,79.48,79.52,79.2,79.34,26536.0,75.4718,75.5098,75.2059,75.3389,26536.0
2016-09-29 11:30:00,79.35,79.58,79.32,79.41,15006.0,75.3484,75.5668,75.3199,75.4053,15006.0
2016-09-29 12:00:00,79.39,79.63,79.39,79.52,15732.0,75.3863,75.6142,75.3863,75.5098,15732.0
2016-09-29 12:30:00,79.53,79.59,78.69,78.74,30976.0,75.5193,75.5763,74.7216,74.7691,30976.0
2016-09-29 13:00:00,78.73,78.97,78.42,78.85,26707.0,74.7596,74.9875,74.4653,74.8736,26707.0
2016-09-29 13:30:00,78.83,78.97,78.49,78.52,18927.0,74.8546,74.9875,74.5317,74.5602,18927.0
2016-09-29 14:00:00,78.52,79.2,78.52,79.17,18349.0,74.5602,75.2059,74.5602,75.1774,18349.0
2016-09-29 14:30:00,79.19,79.32,79.07,79.26,20016.0,75.1964,75.3199,75.0825,75.2629,20016.0
2016-09-29 15:00:00,79.21,79.27,79.07,79.22,27688.0,75.2154,75.2724,75.0825,75.2249,27688.0
2016-09-29 15:30:00,79.24,79.28,78.91,78.91,98186.0,75.2439,75.2819,74.9305,74.9305,98186.0
2016-09-30 09:30:00,79.62,80.68,79.62,80.28,88454.0,75.6047,76.6113,75.6047,76.2315,88454.0
2016-09-30 10:00:00,80.25,80.37,79.8,79.92,133822.0,76.203,76.3169,75.7757,75.8896,133822.0
2016-09-30 10:30:00,79.9,80.0,79.79,79.93,115165.0,75.8706,75.9656,75.7662,75.8991,115165.0
2016-09-30 11:00:00,79.95,80.7,79.9,80.68,131525.0,75.9181,76.6303,75.8706,76.6113,131525.0
2016-09-30 11:30:00,80.65,80.76,80.48,80.59,43115.0,76.5828,76.6873,76.4214,76.5258,43115.0
2016-09-30 12:00:00,80.61,80.67,80.5,80.65,60541.0,76.5448,76.6018,76.4404,76.5828,60541.0
2016-09-30 12:30:00,80.66,81.08,80.58,81.0,120306.0,76.5923,76.9911,76.5163,76.9151,120306.0
2016-09-30 13:00:00,81.0,81.22,80.95,81.07,116492.0,76.9151,77.1241,76.8677,76.9816,116492.0
2016-09-30 13:30:00,81.1,81.41,81.1,81.29,55937.0,77.0101,77.3045,77.0101,77.1905,55937.0
2016-09-30 14:00:00,81.27,81.29,80.95,81.12,94811.0,77.1715,77.1905,76.8677,77.0291,94811.0
2016-09-30 14:30:00,81.13,81.43,81.09,81.24,73207.0,77.0386,77.3235,77.0006,77.143,73207.0
2016-09-30 15:00:00,81.23,81.74,81.2,81.74,186733.0,77.1336,77.6178,77.1051,77.6178,186733.0
2016-09-30 15:30:00,81.75,82.0,81.63,81.64,382173.0,77.6273,77.8647,77.5134,77.5229,382173.0
2016-10-03 09:30:00,81.2,82.09,81.13,82.09,64922.0,77.1051,77.9502,77.0386,77.9502,64922.0
2016-10-03 10:00:00,82.09,82.41,81.41,81.67,94873.0,77.9502,78.254,77.3045,77.5514,94873.0
2016-10-03 10:30:00,81.67,82.19,81.66,81.76,43360.0,77.5514,78.0451,77.5419,77.6368,43360.0
2016-10-03 11:00:00,81.76,81.82,81.54,81.71,49217.0,77.6368,77.6938,77.4279,77.5893,49217.0
2016-10-03 11:30:00,81.72,81.78,81.31,81.41,70750.0,77.5988,77.6558,77.2095,77.3045,70750.0
2016-10-03 12:00:00,81.41,81.51,81.25,81.34,29618.0,77.3045,77.3994,77.1525,77.238,29618.0
2016-10-03 12:30:00,81.36,81.48,81.27,81.39,37163.0,77.257,77.3709,77.1715,77.2855,37163.0
2016-10-03 13:00:00,81.39,81.45,81.13,81.3,30275.0,77.2855,77.3425,77.0386,77.2,30275.0
2016-10-03 13:30:00,81.29,81.46,81.27,81.44,29016.0,77.1905,77.352,77.1715,77.333,29016.0
2016-10-03 14:00:00,81.44,81.58,81.25,81.55,49068.0,77.333,77.4659,77.1525,77.4374,49068.0
2016-10-03 14:30:00,81.58,81.61,81.27,81.41,41556.0,77.4659,77.4944,77.1715,77.3045,41556.0
2016-10-03 15:00:00,81.38,81.39,81.04,81.19,43254.0,77.276,77.2855,76.9531,77.0956,43254.0
2016-10-03 15:30:00,81.21,81.32,80.99,81.16,177423.0,77.1146,77.219,76.9057,77.0671,177423.0
2016-10-04 09:30:00,81.56,82.7,81.56,82.51,50553.0,77.4469,78.5294,77.4469,78.349,50553.0
2016-10-04 10:00:00,82.48,82.61,81.56,81.73,138981.0,78.3205,78.444,77.4469,77.6083,138981.0
2016-10-04 10:30:00,81.82,82.43,81.82,82.16,39047.0,77.6938,78.273,77.6938,78.0167,39047.0
2016-10-04 11:00:00,82.15,82.15,81.35,81.53,25464.0,78.0072,78.0072,77.2475,77.4184,25464.0
2016-10-04 11:30:00,81.55,81.94,81.53,81.58,22498.0,77.4374,77.8077,77.4184,77.4659,22498.0
2016-10-04 12:00:00,81.59,81.71,81.38,81.64,34545.0,77.4754,77.5893,77.276,77.5229,34545.0
2016-10-04 12:30:00,81.66,81.87,81.54,81.64,15923.0,77.5419,77.7413,77.4279,77.5229,15923.0
2016-10-04 13:00:00,81.66,81.74,81.22,81.3,36851.0,77.5419,77.6178,77.1241,77.2,36851.0
2016-10-04 13:30:00,81.26,81.4,81.22,81.27,27218.0,77.162,77.295,77.1241,77.1715,27218.0
2016-10-04 14:00:00,81.26,81.42,81.14,81.24,17849.0,77.162,77.314,77.0481,77.143,17849.0
2016-10-04 14:30:00,81.1,81.25,80.95,80.99,12446.0,77.0101,77.1525,76.8677,76.9057,12446.0
2016-10-04 15:00:00,80.93,81.26,80.93,81.18,49808.0,76.8487,77.162,76.8487,77.0861,49808.0
2016-10-04 15:30:00,81.22,81.6,81.21,81.37,90803.0,77.1241,77.4849,77.1146,77.2665,90803.0
2016-10-05 09:30:00,81.98,82.48,81.8,82.11,34603.0,77.8457,78.3205,77.6748,77.9692,34603.0
2016-10-05 10:00:00,82.13,82.14,81.81,81.92,24780.0,77.9882,77.9977,77.6843,77.7888,24780.0
2016-10-05 10:30:00,81.96,82.23,81.82,82.14,41879.0,77.8267,78.0831,77.6938,77.9977,41879.0
2016-10-05 11:00:00,82.15,82.22,81.96,82.02,25589.0,78.0072,78.0736,77.8267,77.8837,25589.0
2016-10-05 11:30:00,82.02,82.22,82.02,82.13,31533.0,77.8837,78.0736,77.8837,77.9882,31533.0
2016-10-05 12:00:00,82.1,82.25,82.07,82.07,14948.0,77.9597,78.1021,77.9312,77.9312,14948.0
2016-10-05 12:30:00,82.04,82.12,81.98,81.99,22288.0,77.9027,77.9787,77.8457,77.8552,22288.0
2016-10-05 13:00:00,81.99,82.06,81.91,81.91,24785.0,77.8552,77.9217,77.7793,77.7793,24785.0
2016-10-05 13:30:00,81.94,82.03,81.92,82.0,21336.0,77.8077,77.8932,77.7888,77.8647,21336.0
2016-10-05 14:00:00,82.0,82.0,81.81,81.82,42489.0,77.8647,77.8647,77.6843,77.6938,42489.0
2016-10-05 14:30:00,81.82,81.84,81.72,81.81,41386.0,77.6938,77.7128,77.5988,77.6843,41386.0
2016-10-05 15:00:00,81.85,81.86,81.55,81.59,52955.0,77.7223,77.7318,77.4374,77.4754,52955.0
2016-10-05 15:30:00,81.57,81.74,81.53,81.58,137801.0,77.4564,77.6178,77.4184,77.4659,137801.0
2016-10-06 09:30:00,81.61,81.9,81.48,81.68,25045.0,77.4944,77.7698,77.3709,77.5609,25045.0
2016-10-06 10:00:00,81.66,82.04,81.63,82.02,45926.0,77.5419,77.9027,77.5134,77.8837,45926.0
2016-10-06 10:30:00,81.98,82.0,81.74,81.84,35815.0,77.8457,77.8647,77.6178,77.7128,35815.0
2016-10-06 11:00:00,81.84,81.89,81.67,81.85,35655.0,77.7128,77.7603,77.5514,77.7223,35655.0
2016-10-06 11:30:00,81.84,82.06,81.78,82.03,55322.0,77.7128,77.9217,77.6558,77.8932,55322.0
2016-10-06 12:00:00,82.06,82.28,81.95,82.28,35683.0,77.9217,78.1306,77.8172,78.1306,35683.0
2016-10-06 12:30:00,82.24,82.34,82.03,82.06,28684.0,78.0926,78.1876,77.8932,77.9217,28684.0
2016-10-06 13:00:00,82.04,82.17,81.99,82.09,19672.0,77.9027,78.0261,77.8552,77.9502,19672.0
2016-10-06 13:30:00,82.13,82.26,82.03,82.15,29086.0,77.9882,78.1116,77.8932,78.0072,29086.0
2016-10-06 14:00:00,82.18,82.49,82.18,82.48,22814.0,78.0356,78.33,78.0356,78.3205,22814.0
2016-10-06 14:30:00,82.45,82.5,82.32,82.35,26476.0,78.292,78.3395,78.1686,78.1971,26476.0
2016-10-06 15:00:00,82.33,82.46,82.27,82.45,36202.0,78.1781,78.3015,78.1211,78.292,36202.0
2016-10-06 15:30:00,82.44,82.63,82.3,82.38,176498.0,78.2825,78.4629,78.1496,78.2256,176498.0
2016-10-07 09:30:00,82.46,82.99,82.03,82.09,83868.0,78.3015,78.8048,77.8932,77.9502,83868.0
2016-10-07 10:00:00,82.04,82.25,82.0,82.24,28438.0,77.9027,78.1021,77.8647,78.0926,28438.0
2016-10-07 10:30:00,82.24,82.33,82.08,82.09,46904.0,78.0926,78.1781,77.9407,77.9502,46904.0
2016-10-07 11:00:00,82.09,82.14,81.74,81.81,49439.0,77.9502,77.9977,77.6178,77.6843,49439.0
2016-10-07 11:30:00,81.83,81.86,81.05,81.05,33229.0,77.7033,77.7318,76.9626,76.9626,33229.0
2016-10-07 12:00:00,81.07,81.2,80.79,80.87,37957.0,76.9816,77.1051,76.7157,76.7917,37957.0
2016-10-07 12:30:00,80.89,81.51,80.82,81.47,222858.0,76.8107,77.3994,76.7442,77.3614,222858.0
2016-10-07 13:00:00,81.5,82.04,81.39,82.01,78080.0,77.3899,77.9027,77.2855,77.8742,78080.0
2016-10-07 13:30:00,82.01,82.02,81.77,81.82,26663.0,77.8742,77.8837,77.6463,77.6938,26663.0
2016-10-07 14:00:00,81.85,81.87,81.76,81.81,15892.0,77.7223,77.7413,77.6368,77.6843,15892.0
2016-10-07 14:30:00,81.81,81.82,81.67,81.77,14891.0,77.6843,77.6938,77.5514,77.6463,14891.0
2016-10-07 15:00:00,81.76,81.78,81.48,81.66,191844.0,77.6368,77.6558,77.3709,77.5419,191844.0
2016-10-07 15:30:00,81.65,81.75,81.47,81.49,107045.0,77.5324,77.6273,77.3614,77.3804,107045.0
2016-10-10 09:30:00,82.04,82.34,81.66,82.31,97323.0,77.9027,78.1876,77.5419,78.1591,97323.0
2016-10-10 10:00:00,82.31,82.35,81.82,81.87,14982.0,78.1591,78.1971,77.6938,77.7413,14982.0
2016-10-10 10:30:00,81.9,81.99,81.7,81.82,59000.0,77.7698,77.8552,77.5798,77.6938,59000.0
2016-10-10 11:00:00,81.83,81.86,81.71,81.76,43008.0,77.7033,77.7318,77.5893,77.6368,43008.0
2016-10-10 11:30:00,81.76,81.82,81.53,81.64,53195.0,77.6368,77.6938,77.4184,77.5229,53195.0
2016-10-10 12:00:00,81.64,81.74,81.39,81.48,47702.0,77.5229,77.6178,77.2855,77.3709,47702.0
2016-10-10 12:30:00,81.45,81.45,81.24,81.24,12705.0,77.3425,77.3425,77.143,77.143,12705.0
2016-10-10 13:00:00,81.24,81.45,81.24,81.45,20159.0,77.143,77.3425,77.143,77.3425,20159.0
2016-10-10 13:30:00,81.45,81.46,81.2,81.21,7736.0,77.3425,77.352,77.1051,77.1146,7736.0
2016-10-10 14:00:00,81.2,81.31,81.12,81.27,31336.0,77.1051,77.2095,77.0291,77.1715,31336.0
2016-10-10 14:30:00,81.27,81.29,81.18,81.2,33360.0,77.1715,77.1905,77.0861,77.1051,33360.0
2016-10-10 15:00:00,81.22,81.36,81.18,81.25,26159.0,77.1241,77.257,77.0861,77.1525,26159.0
2016-10-10 15:30:00,81.24,81.24,81.1,81.21,97896.0,77.143,77.143,77.0101,77.1146,97896.0
2016-10-11 09:30:00,81.18,81.32,80.79,81.21,24278.0,77.0861,77.219,76.7157,77.1146,24278.0
2016-10-11 10:00:00,81.11,81.2,80.82,81.06,36535.0,77.0196,77.1051,76.7442,76.9721,36535.0
2016-10-11 10:30:00,81.1,81.12,80.88,80.96,28364.0,77.0101,77.0291,76.8012,76.8772,28364.0
2016-10-11 11:00:00,80.96,81.14,80.87,80.93,51147.0,76.8772,77.0481,76.7917,76.8487,51147.0
2016-10-11 11:30:00,80.93,81.05,80.91,80.96,52611.0,76.8487,76.9626,76.8297,76.8772,52611.0
2016-10-11 12:00:00,81.0,81.01,80.83,80.97,54926.0,76.9151,76.9246,76.7537,76.8867,54926.0
2016-10-11 12:30:00,80.97,81.04,80.9,80.94,30499.0,76.8867,76.9531,76.8202,76.8582,30499.0
2016-10-11 13:00:00,80.93,80.93,80.67,80.75,73714.0,76.8487,76.8487,76.6018,76.6778,73714.0
2016-10-11 13:30:00,80.73,80.88,80.64,80.81,45363.0,76.6588,76.8012,76.5733,76.7347,45363.0
2016-10-11 14:00:00,80.82,81.0,80.54,80.56,67911.0,76.7442,76.9151,76.4783,76.4973,67911.0
2016-10-11 14:30:00,80.58,80.64,80.41,80.44,31560.0,76.5163,76.5733,76.3549,76.3834,31560.0
2016-10-11 15:00:00,80.43,80.66,80.36,80.61,41704.0,76.3739,76.5923,76.3074,76.5448,41704.0
2016-10-11 15:30:00,80.61,80.96,80.6,80.88,128208.0,76.5448,76.8772,76.5353,76.8012,128208.0
2016-10-12 09:30:00,80.61,81.15,80.29,81.03,37644.0,76.5448,77.0576,76.241,76.9436,37644.0
2016-10-12 10:00:00,81.0,81.13,80.82,81.06,31198.0,76.9151,77.0386,76.7442,76.9721,31198.0
2016-10-12 10:30:00,81.06,81.09,80.56,80.72,32985.0,76.9721,77.0006,76.4973,76.6493,32985.0
2016-10-12 11:00:00,80.78,81.13,80.77,81.04,55978.0,76.7062,77.0386,76.6967,76.9531,55978.0
2016-10-12 11:30:00,81.06,81.07,80.78,80.78,15765.0,76.9721,76.9816,76.7062,76.7062,15765.0
2016-10-12 12:00:00,80.77,81.0,80.77,80.89,11788.0,76.6967,76.9151,76.6967,76.8107,11788.0
2016-10-12 12:30:00,80.88,81.01,80.87,80.87,8164.0,76.8012,76.9246,76.7917,76.7917,8164.0
2016-10-12 13:00:00,80.88,81.02,80.87,80.97,5469.0,76.8012,76.9341,76.7917,76.8867,5469.0
2016-10-12 13:30:00,80.95,81.09,80.85,81.09,26027.0,76.8677,77.0006,76.7727,77.0006,26027.0
2016-10-12 14:00:00,81.03,81.22,80.94,81.0,13743.0,76.9436,77.1241,76.8582,76.9151,13743.0
2016-10-12 14:30:00,80.95,81.1,80.91,81.02,53112.0,76.8677,77.0101,76.8297,76.9341,53112.0
2016-10-12 15:00:00,81.02,81.05,80.92,80.97,45975.0,76.9341,76.9626,76.8392,76.8867,45975.0
2016-10-12 15:30:00,80.97,81.01,80.87,80.95,132450.0,76.8867,76.9246,76.7917,76.8677,132450.0
2016-10-13 09:30:00,80.03,80.27,79.78,80.04,69503.0,75.9941,76.222,75.7567,76.0036,69503.0
2016-10-13 10:00:00,80.05,80.41,79.95,80.33,73427.0,76.0131,76.3549,75.9181,76.2789,73427.0
2016-10-13 10:30:00,80.31,80.4,80.07,80.25,22509.0,76.2599,76.3454,76.0321,76.203,22509.0
2016-10-13 11:00:00,80.29,80.5,80.1,80.4,27262.0,76.241,76.4404,76.0605,76.3454,27262.0
2016-10-13 11:30:00,80.42,80.51,80.06,80.09,14968.0,76.3644,76.4499,76.0226,76.051,14968.0
2016-10-13 12:00:00,80.11,80.21,80.01,80.13,20174.0,76.07,76.165,75.9751,76.089,20174.0
2016-10-13 12:30:00,80.12,80.28,80.01,80.01,16788.0,76.0795,76.2315,75.9751,75.9751,16788.0
2016-10-13 13:00:00,80.04,80.26,80.04,80.24,13949.0,76.0036,76.2125,76.0036,76.1935,13949.0
2016-10-13 13:30:00,80.24,80.44,80.11,80.44,12060.0,76.1935,76.3834,76.07,76.3834,12060.0
2016-10-13 14:00:00,80.44,80.51,80.28,80.37,12812.0,76.3834,76.4499,76.2315,76.3169,12812.0
2016-10-13 14:30:00,80.36,80.73,80.36,80.67,23034.0,76.3074,76.6588,76.3074,76.6018,23034.0
2016-10-13 15:00:00,80.6,80.71,80.53,80.6,26074.0,76.5353,76.6398,76.4689,76.5353,26074.0
2016-10-13 15:30:00,80.58,80.78,80.57,80.71,137601.0,76.5163,76.7062,76.5068,76.6398,137601.0
2016-10-14 09:30:00,81.27,81.72,80.99,81.12,98949.0,77.1715,77.5988,76.9057,77.0291,98949.0
2016-10-14 10:00:00,81.12,81.2,80.72,80.79,71216.0,77.0291,77.1051,76.6493,76.7157,71216.0
2016-10-14 10:30:00,80.84,81.03,80.79,80.85,36455.0,76.7632,76.9436,76.7157,76.7727,36455.0
2016-10-14 11:00:00,80.82,80.84,80.32,80.53,46747.0,76.7442,76.7632,76.2694,76.4689,46747.0
2016-10-14 11:30:00,80.53,80.64,80.37,80.42,49610.0,76.4689,76.5733,76.3169,76.3644,49610.0
2016-10-14 12:00:00,80.41,80.66,80.41,80.59,35651.0,76.3549,76.5923,76.3549,76.5258,35651.0
2016-10-14 12:30:00,80.62,80.62,80.39,80.48,24275.0,76.5543,76.5543,76.3359,76.4214,24275.0
2016-10-14 13:00:00,80.49,80.71,80.4,80.61,29522.0,76.4309,76.6398,76.3454,76.5448,29522.0
2016-10-14 13:30:00,80.58,80.82,80.52,80.75,39160.0,76.5163,76.7442,76.4594,76.6778,39160.0
2016-10-14 14:00:00,80.75,80.85,80.69,80.79,25773.0,76.6778,76.7727,76.6208,76.7157,25773.0
2016-10-14 14:30:00,80.83,80.85,80.71,80.84,61407.0,76.7537,76.7727,76.6398,76.7632,61407.0
2016-10-14 15:00:00,80.84,80.93,80.77,80.9,76927.0,76.7632,76.8487,76.6967,76.8202,76927.0
2016-10-14 15:30:00,80.89,80.91,80.77,80.82,191838.0,76.8107,76.8297,76.6967,76.7442,191838.0
2016-10-17 09:30:00,80.31,80.81,79.8,80.06,74231.0,76.2599,76.7347,75.7757,76.0226,74231.0
2016-10-17 10:00:00,80.06,80.22,79.95,80.12,38132.0,76.0226,76.1745,75.9181,76.0795,38132.0
2016-10-17 10:30:00,80.12,80.17,79.96,80.11,49293.0,76.0795,76.127,75.9276,76.07,49293.0
2016-10-17 11:00:00,80.11,80.17,79.99,80.09,42509.0,76.07,76.127,75.9561,76.051,42509.0
2016-10-17 11:30:00,80.07,80.16,79.95,80.01,34245.0,76.0321,76.1175,75.9181,75.9751,34245.0
2016-10-17 12:00:00,80.02,80.14,79.96,79.96,56976.0,75.9846,76.0985,75.9276,75.9276,56976.0
2016-10-17 12:30:00,79.96,80.02,79.82,79.91,28684.0,75.9276,75.9846,75.7947,75.8801,28684.0
2016-10-17 13:00:00,79.89,80.0,79.87,79.89,27396.0,75.8611,75.9656,75.8421,75.8611,27396.0
2016-10-17 13:30:00,79.89,79.94,79.73,79.73,36613.0,75.8611,75.9086,75.7092,75.7092,36613.0
2016-10-17 14:00:00,79.76,79.86,79.75,79.81,40715.0,75.7377,75.8326,75.7282,75.7852,40715.0
2016-10-17 14:30:00,79.8,79.85,79.77,79.8,22406.0,75.7757,75.8231,75.7472,75.7757,22406.0
2016-10-17 15:00:00,79.83,79.83,79.65,79.74,50131.0,75.8042,75.8042,75.6332,75.7187,50131.0
2016-10-17 15:30:00,79.73,79.83,79.7,79.76,81005.0,75.7092,75.8042,75.6807,75.7377,81005.0
2016-10-18 09:30:00,80.54,80.63,79.68,79.94,33648.0,76.4783,76.5638,75.6617,75.9086,33648.0
2016-10-18 10:00:00,79.99,80.14,79.94,79.98,14727.0,75.9561,76.0985,75.9086,75.9466,14727.0
2016-10-18 10:30:00,80.08,80.1,79.95,80.02,9398.0,76.0415,76.0605,75.9181,75.9846,9398.0
2016-10-18 11:00:00,80.08,80.23,80.06,80.23,13867.0,76.0415,76.184,76.0226,76.184,13867.0
2016-10-18 11:30:00,80.26,80.46,80.24,80.38,42561.0,76.2125,76.4024,76.1935,76.3264,42561.0
2016-10-18 12:00:00,80.41,80.49,80.31,80.45,9886.0,76.3549,76.4309,76.2599,76.3929,9886.0
2016-10-18 12:30:00,80.48,80.56,80.42,80.56,28605.0,76.4214,76.4973,76.3644,76.4973,28605.0
2016-10-18 13:00:00,80.53,80.6,80.49,80.55,15407.0,76.4689,76.5353,76.4309,76.4878,15407.0
2016-10-18 13:30:00,80.55,80.55,80.34,80.46,12665.0,76.4878,76.4878,76.2884,76.4024,12665.0
2016-10-18 14:00:00,80.44,80.63,80.39,80.6,48433.0,76.3834,76.5638,76.3359,76.5353,48433.0
2016-10-18 14:30:00,80.58,80.76,80.56,80.72,13298.0,76.5163,76.6873,76.4973,76.6493,13298.0
2016-10-18 15:00:00,80.75,80.76,80.68,80.73,49347.0,76.6778,76.6873,76.6113,76.6588,49347.0
2016-10-18 15:30:00,80.73,80.81,80.71,80.81,82539.0,76.6588,76.7347,76.6398,76.7347,82539.0
2016-10-19 09:30:00,80.86,81.06,80.62,80.98,24848.0,76.7822,76.9721,76.5543,76.8962,24848.0
2016-10-19 10:00:00,81.0,81.14,80.98,81.0,28727.0,76.9151,77.0481,76.8962,76.9151,28727.0
2016-10-19 10:30:00,81.02,81.53,81.02,81.38,16175.0,76.9341,77.4184,76.9341,77.276,16175.0
2016-10-19 11:00:00,81.38,82.05,81.38,82.05,28941.0,77.276,77.9122,77.276,77.9122,28941.0
2016-10-19 11:30:00,82.04,82.55,82.02,82.47,52578.0,77.9027,78.387,77.8837,78.311,52578.0
2016-10-19 12:00:00,82.47,82.91,82.4,82.7,68207.0,78.311,78.7288,78.2445,78.5294,68207.0
2016-10-19 12:30:00,82.7,82.77,82.62,82.73,34691.0,78.5294,78.5959,78.4535,78.5579,34691.0
2016-10-19 13:00:00,82.7,82.9,82.67,82.9,17282.0,78.5294,78.7193,78.5009,78.7193,17282.0
2016-10-19 13:30:00,82.9,83.26,82.89,82.98,46034.0,78.7193,79.0612,78.7098,78.7953,46034.0
2016-10-19 14:00:00,82.97,83.24,82.97,83.17,43576.0,78.7858,79.0422,78.7858,78.9757,43576.0
2016-10-19 14:30:00,83.17,83.21,82.9,83.16,94344.0,78.9757,79.0137,78.7193,78.9662,94344.0
2016-10-19 15:00:00,83.13,83.24,83.06,83.08,37562.0,78.9377,79.0422,78.8713,78.8903,37562.0
2016-10-19 15:30:00,83.06,83.12,82.87,82.98,164439.0,78.8713,78.9282,78.6908,78.7953,164439.0
2016-10-20 09:30:00,82.58,83.04,82.25,82.9,50329.0,78.4155,78.8523,78.1021,78.7193,50329.0
2016-10-20 10:00:00,83.04,83.16,82.75,82.86,41761.0,78.8523,78.9662,78.5769,78.6813,41761.0
2016-10-20 10:30:00,82.82,82.86,82.37,82.45,45076.0,78.6434,78.6813,78.2161,78.292,45076.0
2016-10-20 11:00:00,82.42,82.78,82.21,82.78,48517.0,78.2635,78.6054,78.0641,78.6054,48517.0
2016-10-20 11:30:00,82.75,82.79,82.52,82.79,31012.0,78.5769,78.6149,78.3585,78.6149,31012.0
2016-10-20 12:00:00,82.78,82.92,82.56,82.69,31638.0,78.6054,78.7383,78.3965,78.5199,31638.0
2016-10-20 12:30:00,82.66,82.78,82.54,82.6,31462.0,78.4914,78.6054,78.3775,78.4345,31462.0
2016-10-20 13:00:00,82.59,82.65,82.55,82.6,25210.0,78.425,78.4819,78.387,78.4345,25210.0
2016-10-20 13:30:00,82.6,82.66,82.39,82.54,50073.0,78.4345,78.4914,78.2351,78.3775,50073.0
2016-10-20 14:00:00,82.55,82.62,82.4,82.43,33806.0,78.387,78.4535,78.2445,78.273,33806.0
2016-10-20 14:30:00,82.41,82.6,82.3,82.43,36196.0,78.254,78.4345,78.1496,78.273,36196.0
2016-10-20 15:00:00,82.43,82.64,82.36,82.37,47674.0,78.273,78.4724,78.2066,78.2161,47674.0
2016-10-20 15:30:00,82.37,82.63,82.26,82.51,142137.0,78.2161,78.4629,78.1116,78.349,142137.0
2016-10-21 09:30:00,81.7,81.94,81.25,81.6,28728.0,77.5798,77.8077,77.1525,77.4849,28728.0
2016-10-21 10:00:00,81.55,81.73,81.34,81.73,41579.0,77.4374,77.6083,77.238,77.6083,41579.0
2016-10-21 10:30:00,81.66,82.21,81.66,82.19,22439.0,77.5419,78.0641,77.5419,78.0451,22439.0
2016-10-21 11:00:00,82.2,82.27,82.04,82.09,17510.0,78.0546,78.1211,77.9027,77.9502,17510.0
2016-10-21 11:30:00,82.11,82.45,82.1,82.28,20432.0,77.9692,78.292,77.9597,78.1306,20432.0
2016-10-21 12:00:00,82.27,82.35,82.21,82.24,15433.0,78.1211,78.1971,78.0641,78.0926,15433.0
2016-10-21 12:30:00,82.23,82.25,82.13,82.22,16331.0,78.0831,78.1021,77.9882,78.0736,16331.0
2016-10-21 13:00:00,82.21,82.29,82.04,82.04,17541.0,78.0641,78.1401,77.9027,77.9027,17541.0
2016-10-21 13:30:00,82.0,82.16,81.89,82.12,16608.0,77.8647,78.0167,77.7603,77.9787,16608.0
2016-10-21 14:00:00,82.13,82.22,82.04,82.2,22526.0,77.9882,78.0736,77.9027,78.0546,22526.0
2016-10-21 14:30:00,82.18,82.26,82.1,82.13,29525.0,78.0356,78.1116,77.9597,77.9882,29525.0
2016-10-21 15:00:00,82.14,82.28,82.14,82.24,18637.0,77.9977,78.1306,77.9977,78.0926,18637.0
2016-10-21 15:30:00,82.28,82.52,82.26,82.47,104853.0,78.1306,78.3585,78.1116,78.311,104853.0
2016-10-24 09:30:00,83.42,83.42,82.42,83.19,82588.0,79.2131,79.2131,78.2635,78.9947,82588.0
2016-10-24 10:00:00,83.2,83.27,82.6,82.75,49540.0,79.0042,79.0707,78.4345,78.5769,49540.0
2016-10-24 10:30:00,82.76,82.88,82.55,82.63,61980.0,78.5864,78.7003,78.387,78.4629,61980.0
2016-10-24 11:00:00,82.62,82.67,82.23,82.27,58553.0,78.4535,78.5009,78.0831,78.1211,58553.0
2016-10-24 11:30:00,82.25,82.25,81.96,82.15,84434.0,78.1021,78.1021,77.8267,78.0072,84434.0
2016-10-24 12:00:00,82.15,82.28,82.03,82.1,58568.0,78.0072,78.1306,77.8932,77.9597,58568.0
2016-10-24 12:30:00,82.08,82.11,81.71,81.8,89476.0,77.9407,77.9692,77.5893,77.6748,89476.0
2016-10-24 13:00:00,81.8,81.93,81.79,81.93,17556.0,77.6748,77.7982,77.6653,77.7982,17556.0
2016-10-24 13:30:00,81.94,81.96,81.6,81.63,47038.0,77.8077,77.8267,77.4849,77.5134,47038.0
2016-10-24 14:00:00,81.64,81.75,81.6,81.72,43303.0,77.5229,77.6273,77.4849,77.5988,43303.0
2016-10-24 14:30:00,81.72,81.74,81.6,81.7,40381.0,77.5988,77.6178,77.4849,77.5798,40381.0
2016-10-24 15:00:00,81.7,81.75,81.64,81.65,61680.0,77.5798,77.6273,77.5229,77.5324,61680.0
2016-10-24 15:30:00,81.65,82.0,81.56,81.89,158110.0,77.5324,77.8647,77.4469,77.7603,158110.0
2016-10-25 09:30:00,80.0,80.16,76.44,76.74,389086.0,75.9656,76.1175,72.5851,72.87,389086.0
2016-10-25 10:00:00,76.71,77.05,76.08,76.52,351881.0,72.8415,73.1643,72.2433,72.6611,351881.0
2016-10-25 10:30:00,76.5,77.01,76.45,76.92,396899.0,72.6421,73.1264,72.5946,73.0409,396899.0
2016-10-25 11:00:00,76.99,77.04,76.39,76.67,367764.0,73.1074,73.1549,72.5376,72.8035,367764.0
2016-10-25 11:30:00,76.69,77.37,76.6,77.34,109276.0,72.8225,73.4682,72.737,73.4397,109276.0
2016-10-25 12:00:00,77.33,77.47,77.16,77.36,112369.0,73.4302,73.5632,73.2688,73.4587,112369.0
2016-10-25 12:30:00,77.35,77.65,77.18,77.56,54088.0,73.4492,73.7341,73.2878,73.6486,54088.0
2016-10-25 13:00:00,77.55,77.98,77.53,77.96,42618.0,73.6391,74.0474,73.6201,74.0285,42618.0
2016-10-25 13:30:00,77.93,78.65,77.91,78.36,84395.0,74.0,74.6837,73.981,74.4083,84395.0
2016-10-25 14:00:00,78.4,78.89,78.28,78.89,62256.0,74.4463,74.9116,74.3323,74.9116,62256.0
2016-10-25 14:30:00,78.83,78.92,78.76,78.85,95143.0,74.8546,74.94,74.7881,74.8736,95143.0
2016-10-25 15:00:00,78.85,78.95,78.76,78.78,128912.0,74.8736,74.9685,74.7881,74.8071,128912.0
2016-10-25 15:30:00,78.78,78.8,78.5,78.66,486625.0,74.8071,74.8261,74.5412,74.6932,486625.0
2016-10-26 09:30:00,77.66,78.68,77.65,78.47,132689.0,73.7436,74.7121,73.7341,74.5127,132689.0
2016-10-26 10:00:00,78.5,78.8,78.47,78.65,74220.0,74.5412,74.8261,74.5127,74.6837,74220.0
2016-10-26 10:30:00,78.7,79.54,78.68,79.52,125643.0,74.7311,75.5288,74.7121,75.5098,125643.0
2016-10-26 11:00:00,79.51,79.56,79.22,79.38,50250.0,75.5003,75.5478,75.2249,75.3768,50250.0
2016-10-26 11:30:00,79.39,79.64,79.32,79.57,48053.0,75.3863,75.6237,75.3199,75.5573,48053.0
2016-10-26 12:00:00,79.58,79.63,79.46,79.55,102211.0,75.5668,75.6142,75.4528,75.5383,102211.0
2016-10-26 12:30:00,79.55,79.85,79.47,79.83,68279.0,75.5383,75.8231,75.4623,75.8042,68279.0
2016-10-26 13:00:00,79.83,80.37,79.57,79.62,100694.0,75.8042,76.3169,75.5573,75.6047,100694.0
2016-10-26 13:30:00,79.62,79.68,79.18,79.27,124046.0,75.6047,75.6617,75.1869,75.2724,124046.0
2016-10-26 14:00:00,79.28,79.33,74.61,75.69,2000840.0,75.2819,75.3294,70.8474,71.8729,2000840.0
2016-10-26 14:30:00,75.71,78.06,75.71,76.83,2794987.0,71.8919,74.1234,71.8919,72.9554,2794987.0
2016-10-26 15:00:00,76.83,78.13,76.8,77.86,858785.0,72.9554,74.1899,72.927,73.9335,858785.0
2016-10-26 15:30:00,77.87,77.87,77.09,77.12,730284.0,73.943,73.943,73.2023,73.2308,730284.0
2016-10-27 09:30:00,77.19,77.86,77.17,77.68,79837.0,73.2973,73.9335,73.2783,73.7626,79837.0
2016-10-27 10:00:00,77.68,77.72,77.4,77.71,108600.0,73.7626,73.8006,73.4967,73.7911,108600.0
2016-10-27 10:30:00,77.7,77.95,77.66,77.81,48431.0,73.7816,74.019,73.7436,73.886,48431.0
2016-10-27 11:00:00,77.81,77.84,77.53,77.84,80532.0,73.886,73.9145,73.6201,73.9145,80532.0
2016-10-27 11:30:00,77.84,77.86,77.25,77.48,68075.0,73.9145,73.9335,73.3543,73.5727,68075.0
2016-10-27 12:00:00,77.5,77.76,77.36,77.66,49812.0,73.5917,73.8385,73.4587,73.7436,49812.0
2016-10-27 12:30:00,77.66,77.66,77.25,77.42,32350.0,73.7436,73.7436,73.3543,73.5157,32350.0
2016-10-27 13:00:00,77.48,77.6,77.36,77.52,80531.0,73.5727,73.6866,73.4587,73.6106,80531.0
2016-10-27 13:30:00,77.52,77.66,77.5,77.53,58318.0,73.6106,73.7436,73.5917,73.6201,58318.0
2016-10-27 14:00:00,77.52,77.54,77.38,77.47,48769.0,73.6106,73.6296,73.4777,73.5632,48769.0
2016-10-27 14:30:00,77.47,77.49,77.18,77.19,63050.0,73.5632,73.5822,73.2878,73.2973,63050.0
2016-10-27 15:00:00,77.19,77.19,76.75,77.06,125228.0,73.2973,73.2973,72.8795,73.1738,125228.0
2016-10-27 15:30:00,77.09,77.13,76.84,77.02,279742.0,73.2023,73.2403,72.9649,73.1359,279742.0
2016-10-28 09:30:00,77.17,77.74,77.1,77.1,43517.0,73.2783,73.8196,73.2118,73.2118,43517.0
2016-10-28 10:00:00,77.16,77.65,77.09,77.65,24473.0,73.2688,73.7341,73.2023,73.7341,24473.0
2016-10-28 10:30:00,77.67,77.69,77.62,77.65,18495.0,73.7531,73.7721,73.7056,73.7341,18495.0
2016-10-28 11:00:00,77.66,77.75,77.6,77.65,18237.0,73.7436,73.829,73.6866,73.7341,18237.0
2016-10-28 11:30:00,77.67,77.72,77.6,77.61,14813.0,73.7531,73.8006,73.6866,73.6961,14813.0
2016-10-28 12:00:00,77.63,77.95,77.58,77.93,18822.0,73.7151,74.019,73.6676,74.0,18822.0
2016-10-28 12:30:00,77.9,77.97,77.82,77.93,13572.0,73.9715,74.038,73.8955,74.0,13572.0
2016-10-28 13:00:00,77.95,77.98,77.4,77.53,14367.0,74.019,74.0474,73.4967,73.6201,14367.0
2016-10-28 13:30:00,77.51,77.54,76.9,76.9,15233.0,73.6012,73.6296,73.0219,73.0219,15233.0
2016-10-28 14:00:00,76.97,77.27,76.91,77.23,29823.0,73.0884,73.3733,73.0314,73.3353,29823.0
2016-10-28 14:30:00,77.26,77.39,77.06,77.23,33284.0,73.3638,73.4872,73.1738,73.3353,33284.0
2016-10-28 15:00:00,77.21,77.41,77.14,77.29,31627.0,73.3163,73.5062,73.2498,73.3922,31627.0
2016-10-28 15:30:00,77.29,77.29,76.77,76.79,134960.0,73.3922,73.3922,72.8985,72.9175,134960.0
2016-10-31 09:30:00,77.12,77.41,76.77,76.88,32041.0,73.2308,73.5062,72.8985,73.0029,32041.0
2016-10-31 10:00:00,76.95,77.34,76.83,77.12,29027.0,73.0694,73.4397,72.9554,73.2308,29027.0
2016-10-31 10:30:00,77.13,77.14,76.98,77.09,24262.0,73.2403,73.2498,73.0979,73.2023,24262.0
2016-10-31 11:00:00,77.1,77.17,76.87,77.17,42057.0,73.2118,73.2783,72.9934,73.2783,42057.0
2016-10-31 11:30:00,77.18,77.24,77.02,77.17,24580.0,73.2878,73.3448,73.1359,73.2783,24580.0
2016-10-31 12:00:00,77.16,77.18,77.08,77.17,10471.0,73.2688,73.2878,73.1928,73.2783,10471.0
2016-10-31 12:30:00,77.17,77.39,77.16,77.24,42052.0,73.2783,73.4872,73.2688,73.3448,42052.0
2016-10-31 13:00:00,77.27,77.3,77.19,77.28,22063.0,73.3733,73.4017,73.2973,73.3828,22063.0
2016-10-31 13:30:00,77.29,77.35,77.2,77.24,26864.0,73.3922,73.4492,73.3068,73.3448,26864.0
2016-10-31 14:00:00,77.26,77.3,77.1,77.25,41481.0,73.3638,73.4017,73.2118,73.3543,41481.0
2016-10-31 14:30:00,77.26,77.32,77.22,77.27,32396.0,73.3638,73.4207,73.3258,73.3733,32396.0
2016-10-31 15:00:00,77.27,77.45,77.25,77.41,57986.0,73.3733,73.5442,73.3543,73.5062,57986.0
2016-10-31 15:30:00,77.41,77.46,77.25,77.31,112394.0,73.5062,73.5537,73.3543,73.4112,112394.0
2016-11-01 09:30:00,78.01,78.24,77.25,77.27,69346.0,74.0759,74.2943,73.3543,73.3733,69346.0
2016-11-01 10:00:00,77.27,77.27,76.67,76.67,25964.0,73.3733,73.3733,72.8035,72.8035,25964.0
2016-11-01 10:30:00,76.69,76.78,76.43,76.75,27600.0,72.8225,72.908,72.5756,72.8795,27600.0
2016-11-01 11:00:00,76.75,76.76,76.6,76.6,24471.0,72.8795,72.889,72.737,72.737,24471.0
2016-11-01 11:30:00,76.56,76.76,76.43,76.55,11465.0,72.6991,72.889,72.5756,72.6896,11465.0
2016-11-01 12:00:00,76.5,76.52,76.16,76.23,9651.0,72.6421,72.6611,72.3192,72.3857,9651.0
2016-11-01 12:30:00,76.24,76.46,76.22,76.33,8950.0,72.3952,72.6041,72.3762,72.4807,8950.0
2016-11-01 13:00:00,76.33,76.37,76.22,76.33,10825.0,72.4807,72.5186,72.3762,72.4807,10825.0
2016-11-01 13:30:00,76.31,76.32,75.88,75.96,12027.0,72.4617,72.4712,72.0534,72.1293,12027.0
2016-11-01 14:00:00,76.02,76.16,75.68,76.16,17923.0,72.1863,72.3192,71.8634,72.3192,17923.0
2016-11-01 14:30:00,76.11,76.21,76.0,76.05,23416.0,72.2718,72.3667,72.1673,72.2148,23416.0
2016-11-01 15:00:00,76.01,76.33,75.93,76.32,29993.0,72.1768,72.4807,72.1008,72.4712,29993.0
2016-11-01 15:30:00,76.34,76.39,76.13,76.18,86767.0,72.4902,72.5376,72.2907,72.3382,86767.0
2016-11-02 09:30:00,75.9,76.3,75.69,75.75,41696.0,72.0723,72.4522,71.8729,71.9299,41696.0
2016-11-02 10:00:00,75.68,75.93,75.4,75.81,35708.0,71.8634,72.1008,71.5976,71.9869,35708.0
2016-11-02 10:30:00,75.81,75.81,75.33,75.35,21995.0,71.9869,71.9869,71.5311,71.5501,21995.0
2016-11-02 11:00:00,75.33,75.95,75.33,75.95,28213.0,71.5311,72.1198,71.5311,72.1198,28213.0
2016-11-02 11:30:00,75.93,75.96,75.64,75.69,15772.0,72.1008,72.1293,71.8255,71.8729,15772.0
2016-11-02 12:00:00,75.72,75.78,75.59,75.73,12566.0,71.9014,71.9584,71.778,71.9109,12566.0
2016-11-02 12:30:00,75.7,75.73,75.36,75.38,13771.0,71.8824,71.9109,71.5596,71.5786,13771.0
2016-11-02 13:00:00,75.42,75.49,75.17,75.32,20440.0,71.6166,71.683,71.3792,71.5216,20440.0
2016-11-02 13:30:00,75.31,75.35,75.02,75.08,19945.0,71.5121,71.5501,71.2367,71.2937,19945.0
2016-11-02 14:00:00,75.08,75.24,74.93,75.21,102101.0,71.2937,71.4456,71.1513,71.4171,102101.0
2016-11-02 14:30:00,75.15,75.25,74.92,75.01,52619.0,71.3602,71.4551,71.1418,71.2272,52619.0
2016-11-02 15:00:00,74.99,75.25,74.97,75.06,46742.0,71.2082,71.4551,71.1892,71.2747,46742.0
2016-11-02 15:30:00,75.04,75.1,74.86,74.92,232946.0,71.2557,71.3127,71.0848,71.1418,232946.0
2016-11-03 09:30:00,74.93,75.07,74.32,75.05,65238.0,71.1513,71.2842,70.572,71.2652,65238.0
2016-11-03 10:00:00,75.06,75.16,74.75,75.16,36438.0,71.2747,71.3697,70.9803,71.3697,36438.0
2016-11-03 10:30:00,75.17,75.28,75.01,75.05,28907.0,71.3792,71.4836,71.2272,71.2652,28907.0
2016-11-03 11:00:00,75.01,75.32,74.98,75.29,28852.0,71.2272,71.5216,71.1987,71.4931,28852.0
2016-11-03 11:30:00,75.34,75.44,75.17,75.29,38788.0,71.5406,71.6355,71.3792,71.4931,38788.0
2016-11-03 12:00:00,75.31,75.32,74.92,74.92,17933.0,71.5121,71.5216,71.1418,71.1418,17933.0
2016-11-03 12:30:00,74.94,75.03,74.78,74.96,26216.0,71.1608,71.2462,71.0088,71.1797,26216.0
2016-11-03 13:00:00,74.95,75.13,74.85,75.07,23689.0,71.1703,71.3412,71.0753,71.2842,23689.0
2016-11-03 13:30:00,75.07,75.15,75.04,75.13,22826.0,71.2842,71.3602,71.2557,71.3412,22826.0
2016-11-03 14:00:00,75.12,75.4,75.06,75.3,67155.0,71.3317,71.5976,71.2747,71.5026,67155.0
2016-11-03 14:30:00,75.33,75.44,75.22,75.41,33173.0,71.5311,71.6355,71.4266,71.6071,33173.0
2016-11-03 15:00:00,75.42,75.49,75.3,75.48,26985.0,71.6166,71.683,71.5026,71.6735,26985.0
2016-11-03 15:30:00,75.49,75.49,75.27,75.42,99133.0,71.683,71.683,71.4741,71.6166,99133.0
2016-11-04 09:30:00,75.21,75.99,75.21,75.69,54310.0,71.4171,72.1578,71.4171,71.8729,54310.0
2016-11-04 10:00:00,75.69,76.28,75.69,76.14,62067.0,71.8729,72.4332,71.8729,72.3002,62067.0
2016-11-04 10:30:00,76.12,76.59,76.1,76.5,38884.0,72.2812,72.7275,72.2623,72.6421,38884.0
2016-11-04 11:00:00,76.53,76.78,76.48,76.65,64987.0,72.6706,72.908,72.6231,72.7845,64987.0
2016-11-04 11:30:00,76.6,76.72,76.49,76.7,34407.0,72.737,72.851,72.6326,72.832,34407.0
2016-11-04 12:00:00,76.72,76.95,76.7,76.93,37735.0,72.851,73.0694,72.832,73.0504,37735.0
2016-11-04 12:30:00,76.96,77.03,76.84,76.87,25860.0,73.0789,73.1454,72.9649,72.9934,25860.0
2016-11-04 13:00:00,76.87,77.02,76.81,76.82,31497.0,72.9934,73.1359,72.9365,72.9459,31497.0
2016-11-04 13:30:00,76.81,76.94,76.71,76.75,26081.0,72.9365,73.0599,72.8415,72.8795,26081.0
2016-11-04 14:00:00,76.75,76.86,76.72,76.83,29441.0,72.8795,72.9839,72.851,72.9554,29441.0
2016-11-04 14:30:00,76.82,76.89,76.6,76.65,54630.0,72.9459,73.0124,72.737,72.7845,54630.0
2016-11-04 15:00:00,76.66,76.66,76.34,76.36,87586.0,72.794,72.794,72.4902,72.5091,87586.0
2016-11-04 15:30:00,76.35,76.51,76.19,76.3,134700.0,72.4997,72.6516,72.3477,72.4522,134700.0
2016-11-07 09:30:00,77.52,78.62,77.52,78.58,64104.0,73.6106,74.6552,73.6106,74.6172,64104.0
2016-11-07 10:00:00,78.61,78.67,78.23,78.59,39936.0,74.6457,74.7027,74.2848,74.6267,39936.0
2016-11-07 10:30:00,78.63,78.76,78.46,78.74,46669.0,74.6647,74.7881,74.5032,74.7691,46669.0
2016-11-07 11:00:00,78.76,78.88,78.7,78.74,54881.0,74.7881,74.9021,74.7311,74.7691,54881.0
2016-11-07 11:30:00,78.76,78.96,78.63,78.78,44412.0,74.7881,74.978,74.6647,74.8071,44412.0
2016-11-07 12:00:00,78.8,79.01,78.77,79.01,24059.0,74.8261,75.0255,74.7976,75.0255,24059.0
2016-11-07 12:30:00,79.01,79.13,78.97,79.04,46407.0,75.0255,75.1395,74.9875,75.054,46407.0
2016-11-07 13:00:00,79.05,79.14,78.85,78.88,35198.0,75.0635,75.149,74.8736,74.9021,35198.0
2016-11-07 13:30:00,78.89,79.0,78.88,78.95,22436.0,74.9116,75.016,74.9021,74.9685,22436.0
2016-11-07 14:00:00,78.95,79.1,78.87,78.98,40177.0,74.9685,75.111,74.8926,74.997,40177.0
2016-11-07 14:30:00,78.99,79.0,78.81,78.84,21332.0,75.0065,75.016,74.8356,74.8641,21332.0
2016-11-07 15:00:00,78.85,78.86,78.67,78.76,30158.0,74.8736,74.8831,74.7027,74.7881,30158.0
2016-11-07 15:30:00,78.77,79.23,78.75,79.06,168991.0,74.7976,75.2344,74.7786,75.073,168991.0
2016-11-08 09:30:00,78.67,78.67,77.69,78.01,53171.0,74.7027,74.7027,73.7721,74.0759,53171.0
2016-11-08 10:00:00,77.93,77.95,77.77,77.8,33619.0,74.0,74.019,73.848,73.8765,33619.0
2016-11-08 10:30:00,77.8,78.44,77.78,78.44,26866.0,73.8765,74.4843,73.8575,74.4843,26866.0
2016-11-08 11:00:00,78.51,78.94,78.41,78.54,26566.0,74.5507,74.959,74.4558,74.5792,26566.0
2016-11-08 11:30:00,78.52,78.89,78.39,78.71,27939.0,74.5602,74.9116,74.4368,74.7406,27939.0
2016-11-08 12:00:00,78.79,78.79,78.6,78.61,18653.0,74.8166,74.8166,74.6362,74.6457,18653.0
2016-11-08 12:30:00,78.63,78.65,78.44,78.65,21787.0,74.6647,74.6837,74.4843,74.6837,21787.0
2016-11-08 13:00:00,78.66,78.81,78.54,78.59,42810.0,74.6932,74.8356,74.5792,74.6267,42810.0
2016-11-08 13:30:00,78.57,78.62,78.48,78.51,20836.0,74.6077,74.6552,74.5222,74.5507,20836.0
2016-11-08 14:00:00,78.51,78.7,78.4,78.67,36753.0,74.5507,74.7311,74.4463,74.7027,36753.0
2016-11-08 14:30:00,78.66,78.67,78.41,78.42,41648.0,74.6932,74.7027,74.4558,74.4653,41648.0
2016-11-08 15:00:00,78.44,78.57,78.38,78.51,37023.0,74.4843,74.6077,74.4273,74.5507,37023.0
2016-11-08 15:30:00,78.52,78.68,78.35,78.38,110115.0,74.5602,74.7121,74.3988,74.4273,110115.0
2016-11-09 09:30:00,77.83,79.92,77.83,79.71,187213.0,73.9953,75.9823,73.9953,75.7826,187213.0
2016-11-09 10:00:00,79.75,79.8,79.28,79.67,103471.0,75.8207,75.8682,75.3738,75.7446,103471.0
2016-11-09 10:30:00,79.67,79.78,79.33,79.4,110840.0,75.7446,75.8492,75.4213,75.4879,110840.0
2016-11-09 11:00:00,79.48,80.53,79.48,80.27,69648.0,75.564,76.5622,75.564,76.315,69648.0
2016-11-09 11:30:00,80.33,81.06,80.24,80.78,73823.0,76.3721,77.0661,76.2865,76.7999,73823.0
2016-11-09 12:00:00,80.78,80.94,80.54,80.94,47589.0,76.7999,76.952,76.5717,76.952,47589.0
2016-11-09 12:30:00,80.86,81.1,80.61,81.1,50962.0,76.876,77.1041,76.6383,77.1041,50962.0
2016-11-09 13:00:00,81.1,81.35,80.97,81.19,24415.0,77.1041,77.3418,76.9805,77.1897,24415.0
2016-11-09 13:30:00,81.12,81.7,81.1,81.29,57977.0,77.1232,77.6746,77.1041,77.2848,57977.0
2016-11-09 14:00:00,81.29,81.74,81.27,81.51,32550.0,77.2848,77.7126,77.2658,77.4939,32550.0
2016-11-09 14:30:00,81.56,81.73,81.34,81.44,49133.0,77.5415,77.7031,77.3323,77.4274,49133.0
2016-11-09 15:00:00,81.44,82.14,81.41,81.91,41037.0,77.4274,78.0929,77.3989,77.8742,41037.0
2016-11-09 15:30:00,81.88,81.93,81.5,81.9,135565.0,77.8457,77.8932,77.4844,77.8647,135565.0
2016-11-10 09:30:00,82.62,83.67,82.49,83.66,57859.0,78.5492,79.5475,78.4256,79.538,57859.0
2016-11-10 10:00:00,83.72,84.57,83.47,84.34,76703.0,79.595,80.4032,79.3574,80.1845,76703.0
2016-11-10 10:30:00,84.34,84.74,83.85,84.42,120432.0,80.1845,80.5648,79.7186,80.2606,120432.0
2016-11-10 11:00:00,84.39,85.15,84.3,84.96,105633.0,80.232,80.9546,80.1465,80.774,105633.0
2016-11-10 11:30:00,84.98,85.12,84.74,84.84,173275.0,80.793,80.9261,80.5648,80.6599,173275.0
2016-11-10 12:00:00,84.8,84.98,84.4,84.73,170351.0,80.6218,80.793,80.2415,80.5553,170351.0
2016-11-10 12:30:00,84.7,85.09,84.65,85.04,165500.0,80.5268,80.8975,80.4792,80.85,165500.0
2016-11-10 13:00:00,85.05,85.12,84.77,84.84,173862.0,80.8595,80.9261,80.5933,80.6599,173862.0
2016-11-10 13:30:00,84.88,84.97,84.65,84.67,71794.0,80.6979,80.7835,80.4792,80.4982,71794.0
2016-11-10 14:00:00,84.73,84.92,84.63,84.86,61513.0,80.5553,80.7359,80.4602,80.6789,61513.0
2016-11-10 14:30:00,84.8,84.91,84.59,84.72,63293.0,80.6218,80.7264,80.4222,80.5458,63293.0
2016-11-10 15:00:00,84.72,84.81,84.58,84.73,65857.0,80.5458,80.6313,80.4127,80.5553,65857.0
2016-11-10 15:30:00,84.68,84.73,84.39,84.41,169842.0,80.5077,80.5553,80.232,80.251,169842.0
2016-11-11 09:30:00,84.07,84.81,84.02,84.26,75540.0,79.9278,80.6313,79.8803,80.1084,75540.0
2016-11-11 10:00:00,84.41,84.55,83.97,84.06,63269.0,80.251,80.3842,79.8327,79.9183,63269.0
2016-11-11 10:30:00,84.1,84.51,84.06,84.51,84874.0,79.9563,80.3461,79.9183,80.3461,84874.0
2016-11-11 11:00:00,84.48,84.49,83.7,83.78,28832.0,80.3176,80.3271,79.576,79.6521,28832.0
2016-11-11 11:30:00,83.75,84.22,83.74,84.18,27788.0,79.6236,80.0704,79.6141,80.0324,27788.0
2016-11-11 12:00:00,84.1,84.4,84.1,84.36,26749.0,79.9563,80.2415,79.9563,80.2035,26749.0
2016-11-11 12:30:00,84.43,84.57,84.25,84.35,28104.0,80.2701,80.4032,80.0989,80.194,28104.0
2016-11-11 13:00:00,84.35,84.61,84.31,84.58,54656.0,80.194,80.4412,80.156,80.4127,54656.0
2016-11-11 13:30:00,84.59,84.69,84.35,84.42,22175.0,80.4222,80.5173,80.194,80.2606,22175.0
2016-11-11 14:00:00,84.38,84.74,84.38,84.63,17113.0,80.2225,80.5648,80.2225,80.4602,17113.0
2016-11-11 14:30:00,84.62,85.01,84.59,84.92,42200.0,80.4507,80.8215,80.4222,80.7359,42200.0
2016-11-11 15:00:00,84.9,85.2,84.9,85.11,53491.0,80.7169,81.0021,80.7169,80.9166,53491.0
2016-11-11 15:30:00,85.09,85.42,85.08,85.4,141361.0,80.8975,81.2113,80.888,81.1923,141361.0
2016-11-14 09:30:00,86.0,86.6,85.82,86.37,19594.0,81.7627,82.3331,81.5916,82.1145,19594.0
2016-11-14 10:00:00,86.34,87.28,86.26,87.15,69018.0,82.086,82.9796,82.0099,82.856,69018.0
2016-11-14 10:30:00,87.15,87.49,86.85,86.93,29924.0,82.856,83.1793,82.5708,82.6469,29924.0
2016-11-14 11:00:00,86.93,86.93,86.52,86.75,37491.0,82.6469,82.6469,82.2571,82.4758,37491.0
2016-11-14 11:30:00,86.76,87.14,86.64,87.02,47287.0,82.4853,82.8465,82.3712,82.7325,47287.0
2016-11-14 12:00:00,87.06,87.09,86.55,86.61,31703.0,82.7705,82.799,82.2856,82.3427,31703.0
2016-11-14 12:30:00,86.58,86.98,86.55,86.86,42080.0,82.3141,82.6944,82.2856,82.5803,42080.0
2016-11-14 13:00:00,86.89,87.11,86.87,86.93,20884.0,82.6089,82.818,82.5898,82.6469,20884.0
2016-11-14 13:30:00,86.96,87.4,86.91,87.11,69101.0,82.6754,83.0937,82.6279,82.818,69101.0
2016-11-14 14:00:00,87.11,87.11,86.84,87.0,32789.0,82.818,82.818,82.5613,82.7134,32789.0
2016-11-14 14:30:00,87.02,87.16,86.93,87.14,37704.0,82.7325,82.8656,82.6469,82.8465,37704.0
2016-11-14 15:00:00,87.12,87.19,87.02,87.16,35553.0,82.8275,82.8941,82.7325,82.8656,35553.0
2016-11-14 15:30:00,87.17,87.3,87.06,87.26,111132.0,82.8751,82.9987,82.7705,82.9606,111132.0
2016-11-15 09:30:00,86.77,87.48,86.58,86.79,38967.0,82.4948,83.1698,82.3141,82.5138,38967.0
2016-11-15 10:00:00,86.79,87.26,86.77,87.1,26056.0,82.5138,82.9606,82.4948,82.8085,26056.0
2016-11-15 10:30:00,87.09,87.19,86.82,86.85,25862.0,82.799,82.8941,82.5423,82.5708,25862.0
2016-11-15 11:00:00,86.83,86.96,86.69,86.7,19618.0,82.5518,82.6754,82.4187,82.4282,19618.0
2016-11-15 11:30:00,86.74,86.91,86.59,86.74,20438.0,82.4662,82.6279,82.3236,82.4662,20438.0
2016-11-15 12:00:00,86.74,87.03,86.71,86.91,15708.0,82.4662,82.742,82.4377,82.6279,15708.0
2016-11-15 12:30:00,86.89,87.15,86.85,87.15,24537.0,82.6089,82.856,82.5708,82.856,24537.0
2016-11-15 13:00:00,87.14,87.58,87.11,87.48,38957.0,82.8465,83.2649,82.818,83.1698,38957.0
2016-11-15 13:30:00,87.5,87.7,87.46,87.66,29998.0,83.1888,83.3789,83.1508,83.3409,29998.0
2016-11-15 14:00:00,87.65,87.83,87.43,87.66,30395.0,83.3314,83.5025,83.1223,83.3409,30395.0
2016-11-15 14:30:00,87.69,88.2,87.69,88.1,72099.0,83.3694,83.8543,83.3694,83.7592,72099.0
2016-11-15 15:00:00,88.12,88.47,88.05,88.06,69862.0,83.7783,84.111,83.7117,83.7212,69862.0
2016-11-15 15:30:00,88.06,88.3,88.05,88.09,102543.0,83.7212,83.9494,83.7117,83.7497,102543.0
2016-11-16 09:30:00,87.43,88.25,87.26,87.26,25565.0,83.1223,83.9018,82.9606,82.9606,25565.0
2016-11-16 10:00:00,87.3,87.88,87.21,87.51,46791.0,82.9987,83.5501,82.9131,83.1983,46791.0
2016-11-16 10:30:00,87.51,87.7,87.31,87.41,10447.0,83.1983,83.3789,83.0082,83.1032,10447.0
2016-11-16 11:00:00,87.41,87.52,87.2,87.4,12850.0,83.1032,83.2078,82.9036,83.0937,12850.0
2016-11-16 11:30:00,87.42,87.45,86.84,86.92,18461.0,83.1127,83.1413,82.5613,82.6374,18461.0
2016-11-16 12:00:00,86.87,86.91,86.52,86.67,22292.0,82.5898,82.6279,82.2571,82.3997,22292.0
2016-11-16 12:30:00,86.69,87.25,86.69,86.77,26845.0,82.4187,82.9511,82.4187,82.4948,26845.0
2016-11-16 13:00:00,86.78,86.82,86.54,86.59,12408.0,82.5043,82.5423,82.2761,82.3236,12408.0
2016-11-16 13:30:00,86.61,86.91,86.61,86.91,16205.0,82.3427,82.6279,82.3427,82.6279,16205.0
2016-11-16 14:00:00,86.9,87.03,86.85,87.0,24924.0,82.6184,82.742,82.5708,82.7134,24924.0
2016-11-16 14:30:00,86.99,87.06,86.9,86.96,22030.0,82.7039,82.7705,82.6184,82.6754,22030.0
2016-11-16 15:00:00,86.96,87.1,86.79,86.87,40705.0,82.6754,82.8085,82.5138,82.5898,40705.0
2016-11-16 15:30:00,86.87,86.87,86.65,86.78,82123.0,82.5898,82.5898,82.3807,82.5043,82123.0
2016-11-17 09:30:00,86.85,87.2,86.68,86.97,16288.0,82.5708,82.9036,82.4092,82.6849,16288.0
2016-11-17 10:00:00,87.12,87.12,86.38,86.58,25548.0,82.8275,82.8275,82.124,82.3141,25548.0
2016-11-17 10:30:00,86.47,86.88,86.27,86.83,27363.0,82.2096,82.5994,82.0194,82.5518,27363.0
2016-11-17 11:00:00,86.81,86.9,86.66,86.66,15138.0,82.5328,82.6184,82.3902,82.3902,15138.0
2016-11-17 11:30:00,86.65,86.85,86.63,86.74,15082.0,82.3807,82.5708,82.3617,82.4662,15082.0
2016-11-17 12:00:00,86.76,86.88,86.61,86.87,31367.0,82.4853,82.5994,82.3427,82.5898,31367.0
2016-11-17 12:30:00,86.83,86.83,86.64,86.67,9569.0,82.5518,82.5518,82.3712,82.3997,9569.0
2016-11-17 13:00:00,86.68,86.77,86.6,86.66,19886.0,82.4092,82.4948,82.3331,82.3902,19886.0
2016-11-17 13:30:00,86.7,86.73,86.5,86.52,20159.0,82.4282,82.4567,82.2381,82.2571,20159.0
2016-11-17 14:00:00,86.54,86.56,86.26,86.26,29190.0,82.2761,82.2951,82.0099,82.0099,29190.0
2016-11-17 14:30:00,86.27,86.31,86.1,86.1,63395.0,82.0194,82.0574,81.8578,81.8578,63395.0
2016-11-17 15:00:00,86.12,86.4,86.11,86.38,39448.0,81.8768,82.143,81.8673,82.124,39448.0
2016-11-17 15:30:00,86.37,86.39,86.14,86.2,91300.0,82.1145,82.1335,81.8958,81.9529,91300.0
2016-11-18 09:30:00,86.06,86.07,85.15,85.38,46086.0,81.8198,81.8293,80.9546,81.1733,46086.0
2016-11-18 10:00:00,85.36,85.7,85.36,85.48,18756.0,81.1542,81.4775,81.1542,81.2683,18756.0
2016-11-18 10:30:00,85.48,85.54,85.37,85.42,14039.0,81.2683,81.3254,81.1637,81.2113,14039.0
2016-11-18 11:00:00,85.42,85.6,85.28,85.4,14954.0,81.2113,81.3824,81.0782,81.1923,14954.0
2016-11-18 11:30:00,85.39,85.63,85.35,85.62,21737.0,81.1828,81.4109,81.1447,81.4014,21737.0
2016-11-18 12:00:00,85.61,85.72,85.58,85.61,11063.0,81.3919,81.4965,81.3634,81.3919,11063.0
2016-11-18 12:30:00,85.63,85.7,85.58,85.7,11415.0,81.4109,81.4775,81.3634,81.4775,11415.0
2016-11-18 13:00:00,85.7,85.8,85.65,85.8,10720.0,81.4775,81.5726,81.43,81.5726,10720.0
2016-11-18 13:30:00,85.8,85.98,85.8,85.89,12427.0,81.5726,81.7437,81.5726,81.6581,12427.0
2016-11-18 14:00:00,85.89,85.92,85.82,85.86,13814.0,81.6581,81.6867,81.5916,81.6296,13814.0
2016-11-18 14:30:00,85.85,85.93,85.78,85.83,14494.0,81.6201,81.6962,81.5535,81.6011,14494.0
2016-11-18 15:00:00,85.8,85.8,85.58,85.61,25536.0,81.5726,81.5726,81.3634,81.3919,25536.0
2016-11-18 15:30:00,85.6,85.67,85.51,85.61,55586.0,81.3824,81.449,81.2969,81.3919,55586.0
2016-11-21 09:30:00,86.4,86.78,86.08,86.57,36602.0,82.143,82.5043,81.8388,82.3046,36602.0
2016-11-21 10:00:00,86.61,86.66,86.07,86.07,24226.0,82.3427,82.3902,81.8293,81.8293,24226.0
2016-11-21 10:30:00,86.08,86.26,85.94,86.06,11778.0,81.8388,82.0099,81.7057,81.8198,11778.0
2016-11-21 11:00:00,86.09,86.13,85.91,85.91,8520.0,81.8483,81.8863,81.6771,81.6771,8520.0
2016-11-21 11:30:00,85.93,86.16,85.9,86.08,18017.0,81.6962,81.9148,81.6676,81.8388,18017.0
2016-11-21 12:00:00,86.1,86.14,86.0,86.01,8405.0,81.8578,81.8958,81.7627,81.7722,8405.0
2016-11-21 12:30:00,86.0,86.51,85.99,86.36,26901.0,81.7627,82.2476,81.7532,82.105,26901.0
2016-11-21 13:00:00,86.36,86.56,86.29,86.56,15341.0,82.105,82.2951,82.0384,82.2951,15341.0
2016-11-21 13:30:00,86.57,86.66,86.51,86.56,11570.0,82.3046,82.3902,82.2476,82.2951,11570.0
2016-11-21 14:00:00,86.54,86.6,86.41,86.48,21581.0,82.2761,82.3331,82.1525,82.2191,21581.0
2016-11-21 14:30:00,86.44,86.52,86.3,86.43,9886.0,82.181,82.2571,82.0479,82.1715,9886.0
2016-11-21 15:00:00,86.43,86.52,86.4,86.43,14946.0,82.1715,82.2571,82.143,82.1715,14946.0
2016-11-21 15:30:00,86.42,86.62,86.33,86.61,65845.0,82.162,82.3522,82.0764,82.3427,65845.0
2016-11-22 09:30:00,86.96,87.26,86.84,87.26,56522.0,82.6754,82.9606,82.5613,82.9606,56522.0
2016-11-22 10:00:00,87.13,87.75,87.11,87.14,72234.0,82.837,83.4265,82.818,82.8465,72234.0
2016-11-22 10:30:00,87.07,87.32,86.84,86.86,27071.0,82.78,83.0177,82.5613,82.5803,27071.0
2016-11-22 11:00:00,86.84,86.97,86.79,86.9,24039.0,82.5613,82.6849,82.5138,82.6184,24039.0
2016-11-22 11:30:00,86.87,86.93,86.63,86.84,42075.0,82.5898,82.6469,82.3617,82.5613,42075.0
2016-11-22 12:00:00,86.88,86.99,86.78,86.86,32341.0,82.5994,82.7039,82.5043,82.5803,32341.0
2016-11-22 12:30:00,86.86,86.9,86.77,86.82,36708.0,82.5803,82.6184,82.4948,82.5423,36708.0
2016-11-22 13:00:00,86.81,86.9,86.76,86.79,67130.0,82.5328,82.6184,82.4853,82.5138,67130.0
2016-11-22 13:30:00,86.8,86.92,86.79,86.81,24388.0,82.5233,82.6374,82.5138,82.5328,24388.0
2016-11-22 14:00:00,86.81,86.92,86.75,86.85,304351.0,82.5328,82.6374,82.4758,82.5708,304351.0
2016-11-22 14:30:00,86.82,86.91,86.77,86.85,77994.0,82.5423,82.6279,82.4948,82.5708,77994.0
2016-11-22 15:00:00,86.85,86.86,86.7,86.73,67770.0,82.5708,82.5803,82.4282,82.4567,67770.0
2016-11-22 15:30:00,86.72,86.92,86.7,86.85,77604.0,82.4472,82.6374,82.4282,82.5708,77604.0
2016-11-23 09:30:00,86.91,87.82,86.84,87.0,45290.0,82.6279,83.493,82.5613,82.7134,45290.0
2016-11-23 10:00:00,87.02,87.26,86.88,87.13,20389.0,82.7325,82.9606,82.5994,82.837,20389.0
2016-11-23 10:30:00,87.14,87.45,86.88,87.38,41706.0,82.8465,83.1413,82.5994,83.0747,41706.0
2016-11-23 11:00:00,87.37,87.48,86.86,86.86,34374.0,83.0652,83.1698,82.5803,82.5803,34374.0
2016-11-23 11:30:00,86.86,87.09,86.76,87.09,55347.0,82.5803,82.799,82.4853,82.799,55347.0
2016-11-23 12:00:00,87.06,87.11,86.94,87.09,12677.0,82.7705,82.818,82.6564,82.799,12677.0
2016-11-23 12:30:00,87.12,87.3,87.08,87.26,10852.0,82.8275,82.9987,82.7895,82.9606,10852.0
2016-11-23 13:00:00,87.24,87.45,87.14,87.15,58246.0,82.9416,83.1413,82.8465,82.856,58246.0
2016-11-23 13:30:00,87.17,87.17,86.84,86.93,23872.0,82.8751,82.8751,82.5613,82.6469,23872.0
2016-11-23 14:00:00,87.02,87.3,86.92,87.13,20200.0,82.7325,82.9987,82.6374,82.837,20200.0
2016-11-23 14:30:00,87.1,87.18,86.98,87.01,18869.0,82.8085,82.8846,82.6944,82.7229,18869.0
2016-11-23 15:00:00,87.01,87.07,86.78,86.86,32939.0,82.7229,82.78,82.5043,82.5803,32939.0
2016-11-23 15:30:00,86.87,87.01,86.85,86.98,75531.0,82.5898,82.7229,82.5708,82.6944,75531.0
2016-11-25 09:30:00,86.92,87.48,86.44,86.44,17955.0,82.6374,83.1698,82.181,82.181,17955.0
2016-11-25 10:00:00,86.54,86.65,86.38,86.61,14628.0,82.2761,82.3807,82.124,82.3427,14628.0
2016-11-25 10:30:00,86.6,86.67,86.44,86.47,26009.0,82.3331,82.3997,82.181,82.2096,26009.0
2016-11-25 11:00:00,86.52,86.67,86.48,86.59,34137.0,82.2571,82.3997,82.2191,82.3236,34137.0
2016-11-25 11:30:00,86.59,86.62,86.47,86.62,28181.0,82.3236,82.3522,82.2096,82.3522,28181.0
2016-11-25 12:00:00,86.62,86.7,86.49,86.66,36757.0,82.3522,82.4282,82.2286,82.3902,36757.0
2016-11-25 12:30:00,86.67,86.67,86.43,86.52,69995.0,82.3997,82.3997,82.1715,82.2571,69995.0
2016-11-28 09:30:00,86.12,86.46,85.46,85.47,30062.0,81.8768,82.2,81.2493,81.2588,30062.0
2016-11-28 10:00:00,85.51,85.75,85.24,85.36,27041.0,81.2969,81.525,81.0402,81.1542,27041.0
2016-11-28 10:30:00,85.38,85.47,84.86,84.87,21819.0,81.1733,81.2588,80.6789,80.6884,21819.0
2016-11-28 11:00:00,84.91,85.35,84.88,85.29,49889.0,80.7264,81.1447,80.6979,81.0877,49889.0
2016-11-28 11:30:00,85.31,85.52,85.14,85.14,35797.0,81.1067,81.3064,80.9451,80.9451,35797.0
2016-11-28 12:00:00,85.16,85.38,85.13,85.14,57179.0,80.9641,81.1733,80.9356,80.9451,57179.0
2016-11-28 12:30:00,85.18,85.18,84.94,84.98,34954.0,80.9831,80.9831,80.7549,80.793,34954.0
2016-11-28 13:00:00,84.98,84.99,84.8,84.86,24471.0,80.793,80.8025,80.6218,80.6789,24471.0
2016-11-28 13:30:00,84.91,85.02,84.87,85.0,33720.0,80.7264,80.831,80.6884,80.812,33720.0
2016-11-28 14:00:00,85.01,85.07,84.89,84.89,68586.0,80.8215,80.8785,80.7074,80.7074,68586.0
2016-11-28 14:30:00,84.89,85.01,84.79,84.93,32013.0,80.7074,80.8215,80.6123,80.7454,32013.0
2016-11-28 15:00:00,84.96,85.03,84.91,84.92,34858.0,80.774,80.8405,80.7264,80.7359,34858.0
2016-11-28 15:30:00,84.93,84.98,84.87,84.88,112871.0,80.7454,80.793,80.6884,80.6979,112871.0
2016-11-29 09:30:00,84.51,84.64,83.91,84.03,109548.0,80.3461,80.4697,79.7757,79.8898,109548.0
2016-11-29 10:00:00,84.06,84.11,83.91,83.97,111793.0,79.9183,79.9658,79.7757,79.8327,111793.0
2016-11-29 10:30:00,83.99,84.54,83.86,84.49,67464.0,79.8517,80.3746,79.7281,80.3271,67464.0
2016-11-29 11:00:00,84.51,84.63,84.21,84.21,60725.0,80.3461,80.4602,80.0609,80.0609,60725.0
2016-11-29 11:30:00,84.21,84.46,84.03,84.45,47642.0,80.0609,80.2986,79.8898,80.2891,47642.0
2016-11-29 12:00:00,84.44,84.44,84.19,84.41,44344.0,80.2796,80.2796,80.0419,80.251,44344.0
2016-11-29 12:30:00,84.4,84.8,84.24,84.79,48247.0,80.2415,80.6218,80.0894,80.6123,48247.0
2016-11-29 13:00:00,84.83,84.88,84.66,84.79,31957.0,80.6504,80.6979,80.4887,80.6123,31957.0
2016-11-29 13:30:00,84.8,84.82,84.39,84.82,31958.0,80.6218,80.6408,80.232,80.6408,31958.0
2016-11-29 14:00:00,84.83,84.93,84.77,84.88,44280.0,80.6504,80.7454,80.5933,80.6979,44280.0
2016-11-29 14:30:00,84.88,85.07,84.78,84.98,52194.0,80.6979,80.8785,80.6028,80.793,52194.0
2016-11-29 15:00:00,84.97,84.98,84.68,84.78,54060.0,80.7835,80.793,80.5077,80.6028,54060.0
2016-11-29 15:30:00,84.78,84.81,84.44,84.48,178912.0,80.6028,80.6313,80.2796,80.3176,178912.0
2016-11-30 09:30:00,85.68,86.56,84.59,85.24,60217.0,81.4585,82.2951,80.4222,81.0402,60217.0
2016-11-30 10:00:00,85.2,85.37,84.9,84.99,77245.0,81.0021,81.1637,80.7169,80.8025,77245.0
2016-11-30 10:30:00,85.0,85.19,84.9,85.12,24866.0,80.812,80.9926,80.7169,80.9261,24866.0
2016-11-30 11:00:00,85.14,85.14,84.87,84.9,31235.0,80.9451,80.9451,80.6884,80.7169,31235.0
2016-11-30 11:30:00,84.88,84.95,84.85,84.88,45000.0,80.6979,80.7644,80.6694,80.6979,45000.0
2016-11-30 12:00:00,84.88,85.07,84.88,84.95,23943.0,80.6979,80.8785,80.6979,80.7644,23943.0
2016-11-30 12:30:00,84.95,84.98,84.82,84.82,38579.0,80.7644,80.793,80.6408,80.6408,38579.0
2016-11-30 13:00:00,84.82,84.87,84.71,84.74,22983.0,80.6408,80.6884,80.5363,80.5648,22983.0
2016-11-30 13:30:00,84.75,84.84,84.73,84.73,26676.0,80.5743,80.6599,80.5553,80.5553,26676.0
2016-11-30 14:00:00,84.74,84.81,84.7,84.72,117068.0,80.5648,80.6313,80.5268,80.5458,117068.0
2016-11-30 14:30:00,84.7,84.93,84.7,84.89,20228.0,80.5268,80.7454,80.5268,80.7074,20228.0
2016-11-30 15:00:00,84.92,85.1,84.85,85.0,17105.0,80.7359,80.9071,80.6694,80.812,17105.0
2016-11-30 15:30:00,85.02,85.02,84.65,84.67,102081.0,80.831,80.831,80.4792,80.4982,102081.0
2016-12-01 09:30:00,85.27,86.22,85.2,85.97,154340.0,81.0687,81.9719,81.0021,81.7342,154340.0
2016-12-01 10:00:00,85.9,86.15,85.64,86.02,123379.0,81.6676,81.9053,81.4204,81.7817,123379.0
2016-12-01 10:30:00,86.02,86.06,85.78,85.83,125743.0,81.7817,81.8198,81.5535,81.6011,125743.0
2016-12-01 11:00:00,85.77,85.99,85.66,85.76,50652.0,81.544,81.7532,81.4395,81.5345,50652.0
2016-12-01 11:30:00,85.74,86.33,85.71,86.28,162810.0,81.5155,82.0764,81.487,82.0289,162810.0
2016-12-01 12:00:00,86.31,86.34,86.18,86.26,55448.0,82.0574,82.086,81.9338,82.0099,55448.0
2016-12-01 12:30:00,86.25,86.3,85.88,85.95,41250.0,82.0004,82.0479,81.6486,81.7152,41250.0
2016-12-01 13:00:00,85.93,85.94,85.6,85.62,43401.0,81.6962,81.7057,81.3824,81.4014,43401.0
2016-12-01 13:30:00,85.62,85.66,85.47,85.55,59130.0,81.4014,81.4395,81.2588,81.3349,59130.0
2016-12-01 14:00:00,85.55,86.01,85.54,85.97,60687.0,81.3349,81.7722,81.3254,81.7342,60687.0
2016-12-01 14:30:00,86.01,86.06,85.5,85.5,78006.0,81.7722,81.8198,81.2873,81.2873,78006.0
2016-12-01 15:00:00,85.47,85.71,85.47,85.68,41549.0,81.2588,81.487,81.2588,81.4585,41549.0
2016-12-01 15:30:00,85.67,86.04,85.53,86.03,210472.0,81.449,81.8007,81.3159,81.7912,210472.0
2016-12-02 09:30:00,86.01,86.54,85.93,86.44,120074.0,81.7722,82.2761,81.6962,82.181,120074.0
2016-12-02 10:00:00,86.46,86.57,86.25,86.48,47324.0,82.2,82.3046,82.0004,82.2191,47324.0
2016-12-02 10:30:00,86.48,86.56,86.36,86.51,45128.0,82.2191,82.2951,82.105,82.2476,45128.0
2016-12-02 11:00:00,86.51,86.6,86.34,86.35,49658.0,82.2476,82.3331,82.086,82.0955,49658.0
2016-12-02 11:30:00,86.36,86.56,86.31,86.55,35540.0,82.105,82.2951,82.0574,82.2856,35540.0
2016-12-02 12:00:00,86.54,86.55,86.38,86.4,21949.0,82.2761,82.2856,82.124,82.143,21949.0
2016-12-02 12:30:00,86.42,86.44,86.17,86.26,34866.0,82.162,82.181,81.9243,82.0099,34866.0
2016-12-02 13:00:00,86.25,86.25,86.03,86.03,22462.0,82.0004,82.0004,81.7912,81.7912,22462.0
2016-12-02 13:30:00,86.03,86.17,86.01,86.05,94101.0,81.7912,81.9243,81.7722,81.8102,94101.0
2016-12-02 14:00:00,86.03,86.32,86.0,86.3,61405.0,81.7912,82.0669,81.7627,82.0479,61405.0
2016-12-02 14:30:00,86.31,86.58,86.29,86.55,82711.0,82.0574,82.3141,82.0384,82.2856,82711.0
2016-12-02 15:00:00,86.55,86.86,86.53,86.84,64733.0,82.2856,82.5803,82.2666,82.5613,64733.0
2016-12-02 15:30:00,86.85,86.91,86.56,86.75,142461.0,82.5708,82.6279,82.2951,82.4758,142461.0
2016-12-05 09:30:00,87.57,88.18,87.19,88.09,66850.0,83.2554,83.8353,82.8941,83.7497,66850.0
2016-12-05 10:00:00,88.13,88.21,87.91,88.08,36999.0,83.7878,83.8638,83.5786,83.7402,36999.0
2016-12-05 10:30:00,88.05,88.45,88.02,88.45,91030.0,83.7117,84.092,83.6832,84.092,91030.0
2016-12-05 11:00:00,88.41,88.6,88.32,88.53,65142.0,84.054,84.2346,83.9684,84.1681,65142.0
2016-12-05 11:30:00,88.5,89.02,88.5,89.02,86604.0,84.1395,84.6339,84.1395,84.6339,86604.0
2016-12-05 12:00:00,89.02,89.18,88.48,88.55,106600.0,84.6339,84.786,84.1205,84.1871,106600.0
2016-12-05 12:30:00,88.57,88.62,88.23,88.47,86339.0,84.2061,84.2536,83.8828,84.111,86339.0
2016-12-05 13:00:00,88.5,89.02,88.39,88.88,83311.0,84.1395,84.6339,84.035,84.5008,83311.0
2016-12-05 13:30:00,88.88,88.94,88.54,88.79,48624.0,84.5008,84.5579,84.1776,84.4152,48624.0
2016-12-05 14:00:00,88.8,88.81,88.56,88.63,44017.0,84.4248,84.4343,84.1966,84.2631,44017.0
2016-12-05 14:30:00,88.63,88.65,88.23,88.25,30292.0,84.2631,84.2821,83.8828,83.9018,30292.0
2016-12-05 15:00:00,88.25,88.36,88.14,88.18,48369.0,83.9018,84.0064,83.7973,83.8353,48369.0
2016-12-05 15:30:00,88.17,88.23,88.01,88.12,127145.0,83.8258,83.8828,83.6737,83.7783,127145.0
2016-12-06 09:30:00,87.7,88.23,87.34,87.45,133203.0,83.3789,83.8828,83.0367,83.1413,133203.0
2016-12-06 10:00:00,87.45,88.02,87.45,87.76,46595.0,83.1413,83.6832,83.1413,83.436,46595.0
2016-12-06 10:30:00,87.75,87.8,87.49,87.65,35914.0,83.4265,83.474,83.1793,83.3314,35914.0
2016-12-06 11:00:00,87.62,87.72,87.5,87.61,24517.0,83.3029,83.398,83.1888,83.2934,24517.0
2016-12-06 11:30:00,87.61,87.65,87.44,87.54,61853.0,83.2934,83.3314,83.1318,83.2268,61853.0
2016-12-06 12:00:00,87.58,87.66,87.45,87.57,33138.0,83.2649,83.3409,83.1413,83.2554,33138.0
2016-12-06 12:30:00,87.59,87.64,87.43,87.6,56958.0,83.2744,83.3219,83.1223,83.2839,56958.0
2016-12-06 13:00:00,87.6,87.66,87.46,87.46,40445.0,83.2839,83.3409,83.1508,83.1508,40445.0
2016-12-06 13:30:00,87.46,87.68,87.35,87.64,64507.0,83.1508,83.3599,83.0462,83.3219,64507.0
2016-12-06 14:00:00,87.66,87.75,87.6,87.67,118853.0,83.3409,83.4265,83.2839,83.3504,118853.0
2016-12-06 14:30:00,87.67,87.72,87.56,87.63,53277.0,83.3504,83.398,83.2458,83.3124,53277.0
2016-12-06 15:00:00,87.64,87.67,87.45,87.46,32618.0,83.3219,83.3504,83.1413,83.1508,32618.0
2016-12-06 15:30:00,87.46,87.61,87.45,87.55,178132.0,83.1508,83.2934,83.1413,83.2363,178132.0
2016-12-07 09:30:00,87.72,87.73,87.14,87.2,22602.0,83.398,83.4075,82.8465,82.9036,22602.0
2016-12-07 10:00:00,87.23,87.31,86.86,86.98,25587.0,82.9321,83.0082,82.5803,82.6944,25587.0
2016-12-07 10:30:00,86.95,87.08,86.81,87.01,27233.0,82.6659,82.7895,82.5328,82.7229,27233.0
2016-12-07 11:00:00,87.01,87.12,86.84,87.04,57712.0,82.7229,82.8275,82.5613,82.7515,57712.0
2016-12-07 11:30:00,87.06,87.07,86.84,86.9,48227.0,82.7705,82.78,82.5613,82.6184,48227.0
2016-12-07 12:00:00,86.89,87.35,86.86,87.22,87338.0,82.6089,83.0462,82.5803,82.9226,87338.0
2016-12-07 12:30:00,87.2,87.25,86.93,86.94,47442.0,82.9036,82.9511,82.6469,82.6564,47442.0
2016-12-07 13:00:00,86.96,87.13,86.92,87.09,88757.0,82.6754,82.837,82.6374,82.799,88757.0
2016-12-07 13:30:00,87.08,87.66,86.98,87.61,59358.0,82.7895,83.3409,82.6944,83.2934,59358.0
2016-12-07 14:00:00,87.62,87.62,87.16,87.21,51324.0,83.3029,83.3029,82.8656,82.9131,51324.0
2016-12-07 14:30:00,87.16,87.27,87.12,87.2,55636.0,82.8656,82.9701,82.8275,82.9036,55636.0
2016-12-07 15:00:00,87.2,87.57,87.05,87.44,230271.0,82.9036,83.2554,82.761,83.1318,230271.0
2016-12-07 15:30:00,87.44,87.52,87.18,87.2,193890.0,83.1318,83.2078,82.8846,82.9036,193890.0
2016-12-08 09:30:00,87.31,87.31,86.64,86.73,44966.0,83.0082,83.0082,82.3712,82.4567,44966.0
2016-12-08 10:00:00,86.68,86.73,85.82,86.45,62645.0,82.4092,82.4567,81.5916,82.1905,62645.0
2016-12-08 10:30:00,86.45,86.98,86.4,86.64,62216.0,82.1905,82.6944,82.143,82.3712,62216.0
2016-12-08 11:00:00,86.67,86.87,86.52,86.72,32090.0,82.3997,82.5898,82.2571,82.4472,32090.0
2016-12-08 11:30:00,86.7,86.93,86.38,86.38,40678.0,82.4282,82.6469,82.124,82.124,40678.0
2016-12-08 12:00:00,86.39,86.44,86.13,86.26,78119.0,82.1335,82.181,81.8863,82.0099,78119.0
2016-12-08 12:30:00,86.29,86.45,86.15,86.27,32308.0,82.0384,82.1905,81.9053,82.0194,32308.0
2016-12-08 13:00:00,86.33,86.33,86.01,86.04,30520.0,82.0764,82.0764,81.7722,81.8007,30520.0
2016-12-08 13:30:00,86.05,86.11,85.66,85.78,79908.0,81.8102,81.8673,81.4395,81.5535,79908.0
2016-12-08 14:00:00,85.8,85.8,84.8,84.91,109538.0,81.5726,81.5726,80.6218,80.7264,109538.0
2016-12-08 14:30:00,84.93,85.0,84.57,84.75,133867.0,80.7454,80.812,80.4032,80.5743,133867.0
2016-12-08 15:00:00,84.76,85.01,84.65,84.68,201731.0,80.5838,80.8215,80.4792,80.5077,201731.0
2016-12-08 15:30:00,84.62,84.92,84.46,84.61,374894.0,80.4507,80.7359,80.2986,80.4412,374894.0
2016-12-09 09:30:00,84.57,84.57,83.31,83.32,99062.0,80.4032,80.4032,79.2052,79.2148,99062.0
2016-12-09 10:00:00,83.38,83.48,82.78,83.46,140586.0,79.2718,79.3669,78.7014,79.3479,140586.0
2016-12-09 10:30:00,83.48,83.59,83.25,83.41,38933.0,79.3669,79.4715,79.1482,79.3003,38933.0
2016-12-09 11:00:00,83.41,83.46,83.11,83.25,110126.0,79.3003,79.3479,79.0151,79.1482,110126.0
2016-12-09 11:30:00,83.24,83.59,83.18,83.5,53711.0,79.1387,79.4715,79.0817,79.3859,53711.0
2016-12-09 12:00:00,83.49,83.62,83.33,83.47,68952.0,79.3764,79.5,79.2243,79.3574,68952.0
2016-12-09 12:30:00,83.47,83.82,83.47,83.76,69163.0,79.3574,79.6901,79.3574,79.6331,69163.0
2016-12-09 13:00:00,83.76,83.78,83.61,83.64,58586.0,79.6331,79.6521,79.4905,79.519,58586.0
2016-12-09 13:30:00,83.67,83.76,83.39,83.68,86711.0,79.5475,79.6331,79.2813,79.557,86711.0
2016-12-09 14:00:00,83.69,83.97,83.51,83.58,55934.0,79.5665,79.8327,79.3954,79.4619,55934.0
2016-12-09 14:30:00,83.59,83.67,83.12,83.14,88604.0,79.4715,79.5475,79.0246,79.0436,88604.0
2016-12-09 15:00:00,83.15,83.55,83.07,83.47,96672.0,79.0531,79.4334,78.9771,79.3574,96672.0
2016-12-09 15:30:00,83.46,83.46,83.2,83.42,262241.0,79.3479,79.3479,79.1007,79.3098,262241.0
2016-12-12 09:30:00,83.54,83.92,82.94,83.45,51000.0,79.4239,79.7852,78.8535,79.3383,51000.0
2016-12-12 10:00:00,83.46,83.61,83.22,83.25,89432.0,79.3479,79.4905,79.1197,79.1482,89432.0
2016-12-12 10:30:00,83.23,83.5,83.23,83.34,95174.0,79.1292,79.3859,79.1292,79.2338,95174.0
2016-12-12 11:00:00,83.33,83.43,83.1,83.42,60457.0,79.2243,79.3193,79.0056,79.3098,60457.0
2016-12-12 11:30:00,83.41,83.43,82.93,83.01,43502.0,79.3003,79.3193,78.844,78.92,43502.0
2016-12-12 12:00:00,83.03,83.11,82.82,83.04,57173.0,78.939,79.0151,78.7394,78.9486,57173.0
2016-12-12 12:30:00,83.03,83.09,82.84,83.06,96812.0,78.939,78.9961,78.7584,78.9676,96812.0
2016-12-12 13:00:00,83.03,83.05,82.89,82.98,42828.0,78.939,78.9581,78.8059,78.8915,42828.0
2016-12-12 13:30:00,82.98,82.99,82.79,82.8,51135.0,78.8915,78.901,78.7109,78.7204,51135.0
2016-12-12 14:00:00,82.8,83.01,82.79,82.9,62375.0,78.7204,78.92,78.7109,78.8154,62375.0
2016-12-12 14:30:00,82.89,82.89,82.42,82.64,95602.0,78.8059,78.8059,78.3591,78.5683,95602.0
2016-12-12 15:00:00,82.63,82.75,82.53,82.54,109122.0,78.5588,78.6728,78.4637,78.4732,109122.0
2016-12-12 15:30:00,82.54,82.74,82.41,82.7,236948.0,78.4732,78.6633,78.3496,78.6253,236948.0
2016-12-13 09:30:00,82.77,83.22,81.61,81.64,91403.0,78.6919,79.1197,77.589,77.6175,91403.0
2016-12-13 10:00:00,81.65,81.73,81.12,81.32,95939.0,77.627,77.7031,77.1232,77.3133,95939.0
2016-12-13 10:30:00,81.32,81.34,80.87,81.16,40264.0,77.3133,77.3323,76.8855,77.1612,40264.0
2016-12-13 11:00:00,81.17,81.21,80.82,80.93,62055.0,77.1707,77.2087,76.8379,76.9425,62055.0
2016-12-13 11:30:00,80.91,80.98,80.63,80.81,57313.0,76.9235,76.99,76.6573,76.8284,57313.0
2016-12-13 12:00:00,80.89,81.05,80.82,80.96,79683.0,76.9045,77.0566,76.8379,76.971,79683.0
2016-12-13 12:30:00,80.96,81.17,80.93,81.01,71300.0,76.971,77.1707,76.9425,77.0186,71300.0
2016-12-13 13:00:00,81.01,81.05,80.89,80.98,68707.0,77.0186,77.0566,76.9045,76.99,68707.0
2016-12-13 13:30:00,80.99,81.01,80.74,80.92,46986.0,76.9996,77.0186,76.7619,76.933,46986.0
2016-12-13 14:00:00,80.93,81.04,80.89,80.89,48317.0,76.9425,77.0471,76.9045,76.9045,48317.0
2016-12-13 14:30:00,80.86,81.14,80.86,81.09,299817.0,76.876,77.1422,76.876,77.0946,299817.0
2016-12-13 15:00:00,81.06,81.14,80.89,81.0,89699.0,77.0661,77.1422,76.9045,77.0091,89699.0
2016-12-13 15:30:00,81.0,81.15,80.95,81.12,386456.0,77.0091,77.1517,76.9615,77.1232,386456.0
2016-12-14 09:30:00,81.18,81.52,80.72,81.06,64720.0,77.1802,77.5034,76.7429,77.0661,64720.0
2016-12-14 10:00:00,81.0,81.03,80.31,80.78,108740.0,77.0091,77.0376,76.3531,76.7999,108740.0
2016-12-14 10:30:00,80.78,81.17,80.52,81.17,29712.0,76.7999,77.1707,76.5527,77.1707,29712.0
2016-12-14 11:00:00,81.15,81.42,81.03,81.34,61165.0,77.1517,77.4084,77.0376,77.3323,61165.0
2016-12-14 11:30:00,81.32,81.32,80.97,81.06,39925.0,77.3133,77.3133,76.9805,77.0661,39925.0
2016-12-14 12:00:00,81.07,81.35,80.96,81.29,34715.0,77.0756,77.3418,76.971,77.2848,34715.0
2016-12-14 12:30:00,81.31,81.32,81.1,81.17,35639.0,77.3038,77.3133,77.1041,77.1707,35639.0
2016-12-14 13:00:00,81.18,81.2,81.0,81.06,46639.0,77.1802,77.1992,77.0091,77.0661,46639.0
2016-12-14 13:30:00,81.03,81.17,80.87,81.09,33258.0,77.0376,77.1707,76.8855,77.0946,33258.0
2016-12-14 14:00:00,81.09,81.3,80.48,80.52,46861.0,77.0946,77.2943,76.5147,76.5527,46861.0
2016-12-14 14:30:00,80.52,80.82,80.45,80.48,58685.0,76.5527,76.8379,76.4862,76.5147,58685.0
2016-12-14 15:00:00,80.47,80.56,80.2,80.32,78420.0,76.5052,76.5907,76.2485,76.3626,78420.0
2016-12-14 15:30:00,80.32,80.61,80.07,80.2,188327.0,76.3626,76.6383,76.1249,76.2485,188327.0
2016-12-15 09:30:00,80.0,80.54,79.69,80.53,71187.0,76.0583,76.5717,75.7636,76.5622,71187.0
2016-12-15 10:00:00,80.62,80.97,80.44,80.66,53644.0,76.6478,76.9805,76.4767,76.6858,53644.0
2016-12-15 10:30:00,80.63,81.06,80.63,81.01,52446.0,76.6573,77.0661,76.6573,77.0186,52446.0
2016-12-15 11:00:00,81.04,81.11,80.84,80.95,78393.0,77.0471,77.1136,76.8569,76.9615,78393.0
2016-12-15 11:30:00,80.95,81.26,80.92,81.11,39825.0,76.9615,77.2563,76.933,77.1136,39825.0
2016-12-15 12:00:00,81.12,81.13,80.86,80.89,54554.0,77.1232,77.1327,76.876,76.9045,54554.0
2016-12-15 12:30:00,80.88,81.02,80.84,80.99,27836.0,76.895,77.0281,76.8569,76.9996,27836.0
2016-12-15 13:00:00,81.0,81.14,80.92,81.1,102286.0,77.0091,77.1422,76.933,77.1041,102286.0
2016-12-15 13:30:00,81.12,81.13,80.61,80.61,30302.0,77.1232,77.1327,76.6383,76.6383,30302.0
2016-12-15 14:00:00,80.58,80.75,80.43,80.53,56931.0,76.6098,76.7714,76.4671,76.5622,56931.0
2016-12-15 14:30:00,80.51,80.59,80.4,80.43,27413.0,76.5432,76.6193,76.4386,76.4671,27413.0
2016-12-15 15:00:00,80.43,80.44,80.21,80.21,42479.0,76.4671,76.4767,76.258,76.258,42479.0
2016-12-15 15:30:00,80.2,80.43,80.19,80.36,128426.0,76.2485,76.4671,76.239,76.4006,128426.0
2016-12-16 09:30:00,80.25,80.49,80.02,80.24,176722.0,76.296,76.5242,76.0773,76.2865,176722.0
2016-12-16 10:00:00,80.32,80.32,79.9,80.14,33926.0,76.3626,76.3626,75.9633,76.1914,33926.0
2016-12-16 10:30:00,80.19,80.24,80.05,80.12,41395.0,76.239,76.2865,76.1059,76.1724,41395.0
2016-12-16 11:00:00,80.08,80.23,79.79,79.85,36307.0,76.1344,76.277,75.8587,75.9157,36307.0
2016-12-16 11:30:00,79.83,80.01,79.78,79.95,38149.0,75.8967,76.0678,75.8492,76.0108,38149.0
2016-12-16 12:00:00,79.91,80.11,79.84,80.11,91172.0,75.9728,76.1629,75.9062,76.1629,91172.0
2016-12-16 12:30:00,80.06,80.19,79.92,79.99,31344.0,76.1154,76.239,75.9823,76.0488,31344.0
2016-12-16 13:00:00,79.96,79.98,79.46,79.5,19998.0,76.0203,76.0393,75.5449,75.583,19998.0
2016-12-16 13:30:00,79.46,79.82,79.42,79.76,28890.0,75.5449,75.8872,75.5069,75.8302,28890.0
2016-12-16 14:00:00,79.75,79.81,79.64,79.7,22041.0,75.8207,75.8777,75.7161,75.7731,22041.0
2016-12-16 14:30:00,79.7,79.95,79.67,79.83,22881.0,75.7731,76.0108,75.7446,75.8967,22881.0
2016-12-16 15:00:00,79.84,79.85,79.52,79.6,80103.0,75.9062,75.9157,75.602,75.678,80103.0
2016-12-16 15:30:00,79.6,79.64,79.37,79.53,144313.0,75.678,75.7161,75.4594,75.6115,144313.0
2016-12-19 09:30:00,79.45,79.81,79.29,79.6,77168.0,75.5354,75.8777,75.3833,75.678,77168.0
2016-12-19 10:00:00,79.61,79.87,79.49,79.84,70799.0,75.6875,75.9347,75.5735,75.9062,70799.0
2016-12-19 10:30:00,79.86,79.96,79.7,79.84,24411.0,75.9252,76.0203,75.7731,75.9062,24411.0
2016-12-19 11:00:00,79.83,79.92,79.68,79.68,38418.0,75.8967,75.9823,75.7541,75.7541,38418.0
2016-12-19 11:30:00,79.67,79.73,79.54,79.72,14845.0,75.7446,75.8016,75.621,75.7921,14845.0
2016-12-19 12:00:00,79.71,79.85,79.67,79.81,17426.0,75.7826,75.9157,75.7446,75.8777,17426.0
2016-12-19 12:30:00,79.85,79.93,79.7,79.75,18833.0,75.9157,75.9918,75.7731,75.8207,18833.0
2016-12-19 13:00:00,79.76,79.87,79.68,79.74,17004.0,75.8302,75.9347,75.7541,75.8111,17004.0
2016-12-19 13:30:00,79.73,79.8,79.53,79.77,28523.0,75.8016,75.8682,75.6115,75.8397,28523.0
2016-12-19 14:00:00,79.78,79.86,79.65,79.86,28602.0,75.8492,75.9252,75.7256,75.9252,28602.0
2016-12-19 14:30:00,79.84,79.94,79.74,79.8,22431.0,75.9062,76.0013,75.8111,75.8682,22431.0
2016-12-19 15:00:00,79.8,79.89,79.75,79.87,27111.0,75.8682,75.9538,75.8207,75.9347,27111.0
2016-12-19 15:30:00,79.88,80.06,79.77,80.02,156596.0,75.9442,76.1154,75.8397,76.0773,156596.0
2016-12-20 09:30:00,80.57,81.86,79.94,81.66,68362.0,76.6002,77.8267,76.0013,77.6365,68362.0
2016-12-20 10:00:00,81.67,81.77,81.4,81.57,44872.0,77.6461,77.7411,77.3894,77.551,44872.0
2016-12-20 10:30:00,81.56,81.99,81.54,81.91,40557.0,77.5415,77.9503,77.5225,77.8742,40557.0
2016-12-20 11:00:00,81.9,81.96,81.76,81.85,113954.0,77.8647,77.9218,77.7316,77.8172,113954.0
2016-12-20 11:30:00,81.86,82.1,81.82,81.89,55740.0,77.8267,78.0549,77.7887,77.8552,55740.0
2016-12-20 12:00:00,81.89,82.04,81.77,82.0,35349.0,77.8552,77.9978,77.7411,77.9598,35349.0
2016-12-20 12:30:00,82.0,82.05,81.91,82.05,67951.0,77.9598,78.0073,77.8742,78.0073,67951.0
2016-12-20 13:00:00,82.05,82.1,81.9,81.97,34229.0,78.0073,78.0549,77.8647,77.9313,34229.0
2016-12-20 13:30:00,81.96,81.96,81.75,81.85,31025.0,77.9218,77.9218,77.7221,77.8172,31025.0
2016-12-20 14:00:00,81.85,81.98,81.8,81.82,49267.0,77.8172,77.9408,77.7696,77.7887,49267.0
2016-12-20 14:30:00,81.79,81.95,81.78,81.9,38288.0,77.7601,77.9123,77.7506,77.8647,38288.0
2016-12-20 15:00:00,81.9,82.0,81.87,81.93,40890.0,77.8647,77.9598,77.8362,77.8932,40890.0
2016-12-20 15:30:00,81.92,82.08,81.78,81.8,302085.0,77.8837,78.0359,77.7506,77.7696,302085.0
2016-12-21 09:30:00,84.02,84.91,82.36,83.99,224256.0,79.8803,80.7264,78.3021,79.8517,224256.0
2016-12-21 10:00:00,84.0,84.13,83.45,83.75,165262.0,79.8613,79.9848,79.3383,79.6236,165262.0
2016-12-21 10:30:00,83.75,84.15,83.7,83.83,47246.0,79.6236,80.0039,79.576,79.6996,47246.0
2016-12-21 11:00:00,83.88,84.08,83.88,83.95,34028.0,79.7472,79.9373,79.7472,79.8137,34028.0
2016-12-21 11:30:00,83.96,84.27,83.96,83.99,31890.0,79.8232,80.1179,79.8232,79.8517,31890.0
2016-12-21 12:00:00,83.99,84.2,83.99,84.17,43309.0,79.8517,80.0514,79.8517,80.0229,43309.0
2016-12-21 12:30:00,84.17,84.25,84.06,84.1,39385.0,80.0229,80.0989,79.9183,79.9563,39385.0
2016-12-21 13:00:00,84.1,84.18,83.92,83.97,34100.0,79.9563,80.0324,79.7852,79.8327,34100.0
2016-12-21 13:30:00,84.0,84.08,83.74,83.8,40093.0,79.8613,79.9373,79.6141,79.6711,40093.0
2016-12-21 14:00:00,83.81,84.03,83.71,84.01,42497.0,79.6806,79.8898,79.5855,79.8708,42497.0
2016-12-21 14:30:00,84.03,84.11,83.94,83.99,41617.0,79.8898,79.9658,79.8042,79.8517,41617.0
2016-12-21 15:00:00,83.99,84.1,83.88,84.03,49593.0,79.8517,79.9563,79.7472,79.8898,49593.0
2016-12-21 15:30:00,84.04,84.05,83.84,83.94,184378.0,79.8993,79.9088,79.7091,79.8042,184378.0
2016-12-22 09:30:00,83.65,84.09,83.05,83.75,73844.0,79.5285,79.9468,78.9581,79.6236,73844.0
2016-12-22 10:00:00,83.71,83.74,83.3,83.53,53729.0,79.5855,79.6141,79.1957,79.4144,53729.0
2016-12-22 10:30:00,83.53,83.63,83.29,83.41,64364.0,79.4144,79.5095,79.1862,79.3003,64364.0
2016-12-22 11:00:00,83.38,83.49,82.91,82.91,53704.0,79.2718,79.3764,78.825,78.825,53704.0
2016-12-22 11:30:00,82.95,83.09,82.77,82.97,127548.0,78.863,78.9961,78.6919,78.882,127548.0
2016-12-22 12:00:00,82.95,83.11,82.92,83.05,82182.0,78.863,79.0151,78.8345,78.9581,82182.0
2016-12-22 12:30:00,83.04,83.18,82.93,83.1,46860.0,78.9486,79.0817,78.844,79.0056,46860.0
2016-12-22 13:00:00,83.09,83.17,83.05,83.12,25191.0,78.9961,79.0721,78.9581,79.0246,25191.0
2016-12-22 13:30:00,83.12,83.27,83.1,83.2,31610.0,79.0246,79.1672,79.0056,79.1007,31610.0
2016-12-22 14:00:00,83.22,83.22,83.04,83.09,38701.0,79.1197,79.1197,78.9486,78.9961,38701.0
2016-12-22 14:30:00,83.07,83.2,83.04,83.15,36570.0,78.9771,79.1007,78.9486,79.0531,36570.0
2016-12-22 15:00:00,83.16,83.17,83.05,83.08,44799.0,79.0626,79.0721,78.9581,78.9866,44799.0
2016-12-22 15:30:00,83.1,83.12,82.98,83.09,110458.0,79.0056,79.0246,78.8915,78.9961,110458.0
2016-12-23 09:30:00,83.58,84.16,83.43,83.72,45432.0,79.4619,80.0134,79.3193,79.595,45432.0
2016-12-23 10:00:00,83.73,84.07,83.73,83.99,20750.0,79.6046,79.9278,79.6046,79.8517,20750.0
2016-12-23 10:30:00,83.95,84.12,83.92,84.05,28409.0,79.8137,79.9753,79.7852,79.9088,28409.0
2016-12-23 11:00:00,84.08,84.13,83.93,83.97,31212.0,79.9373,79.9848,79.7947,79.8327,31212.0
2016-12-23 11:30:00,83.98,84.13,83.97,84.0,20295.0,79.8422,79.9848,79.8327,79.8613,20295.0
2016-12-23 12:00:00,84.02,84.06,83.85,83.87,32674.0,79.8803,79.9183,79.7186,79.7377,32674.0
2016-12-23 12:30:00,83.87,84.05,83.87,84.02,41654.0,79.7377,79.9088,79.7377,79.8803,41654.0
2016-12-23 13:00:00,84.01,84.02,83.88,83.9,23795.0,79.8708,79.8803,79.7472,79.7662,23795.0
2016-12-23 13:30:00,83.91,83.93,83.83,83.86,25544.0,79.7757,79.7947,79.6996,79.7281,25544.0
2016-12-23 14:00:00,83.86,83.91,83.8,83.86,31816.0,79.7281,79.7757,79.6711,79.7281,31816.0
2016-12-23 14:30:00,83.87,83.91,83.78,83.8,26697.0,79.7377,79.7757,79.6521,79.6711,26697.0
2016-12-23 15:00:00,83.79,83.84,83.76,83.84,19920.0,79.6616,79.7091,79.6331,79.7091,19920.0
2016-12-23 15:30:00,83.84,83.95,83.8,83.92,67566.0,79.7091,79.8137,79.6711,79.7852,67566.0
2016-12-27 09:30:00,84.1,85.22,84.1,85.04,42690.0,79.9563,81.0211,79.9563,80.85,42690.0
2016-12-27 10:00:00,85.12,85.14,84.57,85.02,26836.0,80.9261,80.9451,80.4032,80.831,26836.0
2016-12-27 10:30:00,85.0,85.05,84.79,84.98,35708.0,80.812,80.8595,80.6123,80.793,35708.0
2016-12-27 11:00:00,84.98,85.02,84.85,84.85,35501.0,80.793,80.831,80.6694,80.6694,35501.0
2016-12-27 11:30:00,84.88,85.07,84.88,85.01,28890.0,80.6979,80.8785,80.6979,80.8215,28890.0
2016-12-27 12:00:00,85.0,85.05,84.92,85.02,64185.0,80.812,80.8595,80.7359,80.831,64185.0
2016-12-27 12:30:00,85.01,85.04,84.87,84.98,65668.0,80.8215,80.85,80.6884,80.793,65668.0
2016-12-27 13:00:00,84.99,85.0,84.89,84.96,87597.0,80.8025,80.812,80.7074,80.774,87597.0
2016-12-27 13:30:00,84.95,85.0,84.93,84.96,29259.0,80.7644,80.812,80.7454,80.774,29259.0
2016-12-27 14:00:00,84.95,84.97,84.77,84.9,49665.0,80.7644,80.7835,80.5933,80.7169,49665.0
2016-12-27 14:30:00,84.93,84.99,84.86,84.93,30722.0,80.7454,80.8025,80.6789,80.7454,30722.0
2016-12-27 15:00:00,84.94,84.95,84.82,84.9,42647.0,80.7549,80.7644,80.6408,80.7169,42647.0
2016-12-27 15:30:00,84.87,85.06,84.84,85.02,143328.0,80.6884,80.869,80.6599,80.831,143328.0
2016-12-28 09:30:00,85.31,85.97,85.31,85.39,55678.0,81.1067,81.7342,81.1067,81.1828,55678.0
2016-12-28 10:00:00,85.37,85.38,84.94,85.07,38079.0,81.1637,81.1733,80.7549,80.8785,38079.0
2016-12-28 10:30:00,85.07,85.08,84.85,84.9,41424.0,80.8785,80.888,80.6694,80.7169,41424.0
2016-12-28 11:00:00,84.85,84.95,84.63,84.95,43654.0,80.6694,80.7644,80.4602,80.7644,43654.0
2016-12-28 11:30:00,84.97,85.02,84.79,84.86,44708.0,80.7835,80.831,80.6123,80.6789,44708.0
2016-12-28 12:00:00,84.88,84.91,84.44,84.53,39806.0,80.6979,80.7264,80.2796,80.3651,39806.0
2016-12-28 12:30:00,84.52,84.56,84.16,84.31,23308.0,80.3556,80.3937,80.0134,80.156,23308.0
2016-12-28 13:00:00,84.31,84.36,83.91,83.93,31433.0,80.156,80.2035,79.7757,79.7947,31433.0
2016-12-28 13:30:00,83.92,84.09,83.88,83.9,69311.0,79.7852,79.9468,79.7472,79.7662,69311.0
2016-12-28 14:00:00,83.9,83.99,83.63,83.67,29393.0,79.7662,79.8517,79.5095,79.5475,29393.0
2016-12-28 14:30:00,83.69,83.82,83.57,83.61,29836.0,79.5665,79.6901,79.4524,79.4905,29836.0
2016-12-28 15:00:00,83.64,83.79,83.6,83.64,45996.0,79.519,79.6616,79.481,79.519,45996.0
2016-12-28 15:30:00,83.65,83.8,83.52,83.59,122491.0,79.5285,79.6711,79.4049,79.4715,122491.0
2016-12-29 09:30:00,83.77,84.76,83.57,83.91,34828.0,79.6426,80.5838,79.4524,79.7757,34828.0
2016-12-29 10:00:00,83.95,84.01,83.76,83.89,38061.0,79.8137,79.8708,79.6331,79.7567,38061.0
2016-12-29 10:30:00,83.88,83.89,83.62,83.75,50154.0,79.7472,79.7567,79.5,79.6236,50154.0
2016-12-29 11:00:00,83.77,83.92,83.74,83.92,15099.0,79.6426,79.7852,79.6141,79.7852,15099.0
2016-12-29 11:30:00,83.91,83.91,83.73,83.73,19903.0,79.7757,79.7757,79.6046,79.6046,19903.0
2016-12-29 12:00:00,83.73,83.81,83.7,83.8,25119.0,79.6046,79.6806,79.576,79.6711,25119.0
2016-12-29 12:30:00,83.74,83.91,83.7,83.86,13040.0,79.6141,79.7757,79.576,79.7281,13040.0
2016-12-29 13:00:00,83.84,83.86,83.69,83.8,13455.0,79.7091,79.7281,79.5665,79.6711,13455.0
2016-12-29 13:30:00,83.76,83.76,83.38,83.42,30965.0,79.6331,79.6331,79.2718,79.3098,30965.0
2016-12-29 14:00:00,83.46,83.65,83.46,83.57,12726.0,79.3479,79.5285,79.3479,79.4524,12726.0
2016-12-29 14:30:00,83.58,83.58,83.37,83.38,9058.0,79.4619,79.4619,79.2623,79.2718,9058.0
2016-12-29 15:00:00,83.38,83.58,83.31,83.55,16262.0,79.2718,79.4619,79.2052,79.4334,16262.0
2016-12-29 15:30:00,83.58,83.59,83.4,83.52,42101.0,79.4619,79.4715,79.2908,79.4049,42101.0
2016-12-30 09:30:00,83.64,84.05,83.17,83.2,33010.0,79.519,79.9088,79.0721,79.1007,33010.0
2016-12-30 10:00:00,83.2,83.36,83.15,83.3,27252.0,79.1007,79.2528,79.0531,79.1957,27252.0
2016-12-30 10:30:00,83.3,83.46,83.21,83.36,19968.0,79.1957,79.3479,79.1102,79.2528,19968.0
2016-12-30 11:00:00,83.36,83.49,83.13,83.41,30505.0,79.2528,79.3764,79.0341,79.3003,30505.0
2016-12-30 11:30:00,83.44,83.48,83.3,83.33,11287.0,79.3288,79.3669,79.1957,79.2243,11287.0
2016-12-30 12:00:00,83.32,83.42,83.14,83.4,11850.0,79.2148,79.3098,79.0436,79.2908,11850.0
2016-12-30 12:30:00,83.4,83.44,83.27,83.44,12174.0,79.2908,79.3288,79.1672,79.3288,12174.0
2016-12-30 13:00:00,83.45,83.47,83.35,83.4,6834.0,79.3383,79.3574,79.2433,79.2908,6834.0
2016-12-30 13:30:00,83.41,83.42,83.23,83.24,11120.0,79.3003,79.3098,79.1292,79.1387,11120.0
2016-12-30 14:00:00,83.27,83.28,83.0,83.02,21796.0,79.1672,79.1767,78.9105,78.9295,21796.0
2016-12-30 14:30:00,83.04,83.16,82.81,82.89,29969.0,78.9486,79.0626,78.7299,78.8059,29969.0
2016-12-30 15:00:00,82.85,83.12,82.75,82.98,25872.0,78.7679,79.0246,78.6728,78.8915,25872.0
2016-12-30 15:30:00,82.98,83.04,82.63,83.01,84262.0,78.8915,78.9486,78.5588,78.92,84262.0
2017-01-03 09:30:00,83.99,84.98,83.83,84.11,117775.0,79.8517,80.793,79.6996,79.9658,117775.0
2017-01-03 10:00:00,84.09,84.24,83.9,84.05,110948.0,79.9468,80.0894,79.7662,79.9088,110948.0
2017-01-03 10:30:00,84.01,84.11,83.16,83.27,55249.0,79.8708,79.9658,79.0626,79.1672,55249.0
2017-01-03 11:00:00,83.24,83.57,83.09,83.48,54022.0,79.1387,79.4524,78.9961,79.3669,54022.0
2017-01-03 11:30:00,83.52,83.74,83.36,83.74,39855.0,79.4049,79.6141,79.2528,79.6141,39855.0
2017-01-03 12:00:00,83.75,83.78,83.3,83.48,30974.0,79.6236,79.6521,79.1957,79.3669,30974.0
2017-01-03 12:30:00,83.48,83.5,83.31,83.44,31679.0,79.3669,79.3859,79.2052,79.3288,31679.0
2017-01-03 13:00:00,83.45,83.66,83.41,83.57,38850.0,79.3383,79.538,79.3003,79.4524,38850.0
2017-01-03 13:30:00,83.55,83.65,83.53,83.62,21668.0,79.4334,79.5285,79.4144,79.5,21668.0
2017-01-03 14:00:00,83.61,83.89,83.61,83.8,35959.0,79.4905,79.7567,79.4905,79.6711,35959.0
2017-01-03 14:30:00,83.79,83.84,83.64,83.81,50830.0,79.6616,79.7091,79.519,79.6806,50830.0
2017-01-03 15:00:00,83.86,84.15,83.86,83.94,41977.0,79.7281,80.0039,79.7281,79.8042,41977.0
2017-01-03 15:30:00,83.94,84.21,83.86,84.05,145667.0,79.8042,80.0609,79.7281,79.9088,145667.0
2017-01-04 09:30:00,84.14,84.68,83.98,83.98,50764.0,79.9944,80.5077,79.8422,79.8422,50764.0
2017-01-04 10:00:00,84.04,84.41,83.88,83.95,49292.0,79.8993,80.251,79.7472,79.8137,49292.0
2017-01-04 10:30:00,83.99,84.48,83.99,84.45,86474.0,79.8517,80.3176,79.8517,80.2891,86474.0
2017-01-04 11:00:00,84.46,84.69,84.4,84.67,56433.0,80.2986,80.5173,80.2415,80.4982,56433.0
2017-01-04 11:30:00,84.65,85.03,84.65,84.97,30614.0,80.4792,80.8405,80.4792,80.7835,30614.0
2017-01-04 12:00:00,84.94,85.03,84.77,84.98,35435.0,80.7549,80.8405,80.5933,80.793,35435.0
2017-01-04 12:30:00,84.99,85.3,84.91,85.23,36200.0,80.8025,81.0972,80.7264,81.0306,36200.0
2017-01-04 13:00:00,85.22,85.22,84.99,85.09,41553.0,81.0211,81.0211,80.8025,80.8975,41553.0
2017-01-04 13:30:00,85.08,85.21,85.06,85.09,41108.0,80.888,81.0116,80.869,80.8975,41108.0
2017-01-04 14:00:00,85.09,85.3,85.07,85.2,42311.0,80.8975,81.0972,80.8785,81.0021,42311.0
2017-01-04 14:30:00,85.16,85.32,85.06,85.18,37696.0,80.9641,81.1162,80.869,80.9831,37696.0
2017-01-04 15:00:00,85.18,85.37,85.18,85.35,45589.0,80.9831,81.1637,80.9831,81.1447,45589.0
2017-01-04 15:30:00,85.34,85.57,85.3,85.51,112141.0,81.1352,81.3539,81.0972,81.2969,112141.0
2017-01-05 09:30:00,85.22,85.79,85.1,85.51,21912.0,81.0211,81.5631,80.9071,81.2969,21912.0
2017-01-05 10:00:00,85.43,85.46,85.03,85.31,36225.0,81.2208,81.2493,80.8405,81.1067,36225.0
2017-01-05 10:30:00,85.31,85.49,85.26,85.45,23308.0,81.1067,81.2778,81.0592,81.2398,23308.0
2017-01-05 11:00:00,85.38,85.4,85.04,85.12,36391.0,81.1733,81.1923,80.85,80.9261,36391.0
2017-01-05 11:30:00,85.05,85.18,84.7,85.01,32952.0,80.8595,80.9831,80.5268,80.8215,32952.0
2017-01-05 12:00:00,84.99,85.31,84.68,85.1,28423.0,80.8025,81.1067,80.5077,80.9071,28423.0
2017-01-05 12:30:00,85.0,85.0,84.67,84.83,17665.0,80.812,80.812,80.4982,80.6504,17665.0
2017-01-05 13:00:00,84.83,84.83,84.71,84.74,24692.0,80.6504,80.6504,80.5363,80.5648,24692.0
2017-01-05 13:30:00,84.74,84.84,84.56,84.58,16062.0,80.5648,80.6599,80.3937,80.4127,16062.0
2017-01-05 14:00:00,84.58,84.66,84.45,84.47,22072.0,80.4127,80.4887,80.2891,80.3081,22072.0
2017-01-05 14:30:00,84.48,84.5,84.15,84.15,15537.0,80.3176,80.3366,80.0039,80.0039,15537.0
2017-01-05 15:00:00,84.13,84.29,84.08,84.2,26260.0,79.9848,80.137,79.9373,80.0514,26260.0
2017-01-05 15:30:00,84.17,84.2,83.88,83.88,66152.0,80.0229,80.0514,79.7472,79.7472,66152.0
2017-01-06 09:30:00,83.92,84.3,83.58,84.23,32960.0,79.7852,80.1465,79.4619,80.0799,32960.0
2017-01-06 10:00:00,84.34,84.38,84.04,84.07,11781.0,80.1845,80.2225,79.8993,79.9278,11781.0
2017-01-06 10:30:00,83.99,84.04,83.78,83.86,21859.0,79.8517,79.8993,79.6521,79.7281,21859.0
2017-01-06 11:00:00,83.91,84.12,83.86,84.12,11521.0,79.7757,79.9753,79.7281,79.9753,11521.0
2017-01-06 11:30:00,84.12,84.69,84.11,84.66,26434.0,79.9753,80.5173,79.9658,80.4887,26434.0
2017-01-06 12:00:00,84.65,85.13,84.63,85.11,20369.0,80.4792,80.9356,80.4602,80.9166,20369.0
2017-01-06 12:30:00,85.07,85.24,84.71,84.84,28415.0,80.8785,81.0402,80.5363,80.6599,28415.0
2017-01-06 13:00:00,84.81,84.94,84.71,84.72,19063.0,80.6313,80.7549,80.5363,80.5458,19063.0
2017-01-06 13:30:00,84.71,84.92,84.71,84.82,15104.0,80.5363,80.7359,80.5363,80.6408,15104.0
2017-01-06 14:00:00,84.81,84.95,84.64,84.64,19158.0,80.6313,80.7644,80.4697,80.4697,19158.0
2017-01-06 14:30:00,84.66,84.73,84.59,84.64,11244.0,80.4887,80.5553,80.4222,80.4697,11244.0
2017-01-06 15:00:00,84.63,84.73,84.54,84.54,17456.0,80.4602,80.5553,80.3746,80.3746,17456.0
2017-01-06 15:30:00,84.53,84.72,84.52,84.53,46377.0,80.3651,80.5458,80.3556,80.3651,46377.0
2017-01-09 09:30:00,84.56,84.89,84.0,84.05,50919.0,80.3937,80.7074,79.8613,79.9088,50919.0
2017-01-09 10:00:00,84.08,84.24,83.81,84.04,14369.0,79.9373,80.0894,79.6806,79.8993,14369.0
2017-01-09 10:30:00,84.04,84.42,84.03,84.4,9900.0,79.8993,80.2606,79.8898,80.2415,9900.0
2017-01-09 11:00:00,84.39,84.67,84.29,84.62,8839.0,80.232,80.4982,80.137,80.4507,8839.0
2017-01-09 11:30:00,84.63,84.67,84.43,84.48,10782.0,80.4602,80.4982,80.2701,80.3176,10782.0
2017-01-09 12:00:00,84.55,84.65,84.39,84.39,7285.0,80.3842,80.4792,80.232,80.232,7285.0
2017-01-09 12:30:00,84.39,84.55,84.2,84.55,16400.0,80.232,80.3842,80.0514,80.3842,16400.0
2017-01-09 13:00:00,84.54,84.54,84.18,84.18,13561.0,80.3746,80.3746,80.0324,80.0324,13561.0
2017-01-09 13:30:00,84.2,84.28,84.01,84.01,22757.0,80.0514,80.1275,79.8708,79.8708,22757.0
2017-01-09 14:00:00,84.02,84.07,83.89,84.07,16188.0,79.8803,79.9278,79.7567,79.9278,16188.0
2017-01-09 14:30:00,84.08,84.16,83.91,84.12,25306.0,79.9373,80.0134,79.7757,79.9753,25306.0
2017-01-09 15:00:00,84.11,84.22,84.0,84.22,19206.0,79.9658,80.0704,79.8613,80.0704,19206.0
2017-01-09 15:30:00,84.21,84.26,84.03,84.07,42802.0,80.0609,80.1084,79.8898,79.9278,42802.0
2017-01-10 09:30:00,84.77,85.66,84.21,85.5,64204.0,80.5933,81.4395,80.0609,81.2873,64204.0
2017-01-10 10:00:00,85.52,85.64,85.18,85.6,18799.0,81.3064,81.4204,80.9831,81.3824,18799.0
2017-01-10 10:30:00,85.6,85.81,85.44,85.51,35064.0,81.3824,81.5821,81.2303,81.2969,35064.0
2017-01-10 11:00:00,85.51,85.99,85.51,85.95,42228.0,81.2969,81.7532,81.2969,81.7152,42228.0
2017-01-10 11:30:00,85.97,85.99,85.59,85.6,55795.0,81.7342,81.7532,81.3729,81.3824,55795.0
2017-01-10 12:00:00,85.64,85.76,85.57,85.66,20580.0,81.4204,81.5345,81.3539,81.4395,20580.0
2017-01-10 12:30:00,85.64,85.71,85.5,85.51,22755.0,81.4204,81.487,81.2873,81.2969,22755.0
2017-01-10 13:00:00,85.51,85.54,85.39,85.39,18582.0,81.2969,81.3254,81.1828,81.1828,18582.0
2017-01-10 13:30:00,85.36,85.38,85.14,85.2,18938.0,81.1542,81.1733,80.9451,81.0021,18938.0
2017-01-10 14:00:00,85.18,85.51,85.11,85.39,20377.0,80.9831,81.2969,80.9166,81.1828,20377.0
2017-01-10 14:30:00,85.34,85.42,85.32,85.32,9652.0,81.1352,81.2113,81.1162,81.1162,9652.0
2017-01-10 15:00:00,85.32,85.5,85.31,85.49,14931.0,81.1162,81.2873,81.1067,81.2778,14931.0
2017-01-10 15:30:00,85.49,85.6,85.29,85.29,45309.0,81.2778,81.3824,81.0877,81.0877,45309.0
2017-01-11 09:30:00,85.3,85.56,84.5,85.11,39005.0,81.0972,81.3444,80.3366,80.9166,39005.0
2017-01-11 10:00:00,85.1,85.1,84.67,84.89,34334.0,80.9071,80.9071,80.4982,80.7074,34334.0
2017-01-11 10:30:00,84.86,84.95,84.66,84.7,24326.0,80.6789,80.7644,80.4887,80.5268,24326.0
2017-01-11 11:00:00,84.73,85.09,84.72,84.88,21085.0,80.5553,80.8975,80.5458,80.6979,21085.0
2017-01-11 11:30:00,84.79,85.06,84.57,85.06,36043.0,80.6123,80.869,80.4032,80.869,36043.0
2017-01-11 12:00:00,85.08,85.15,84.72,84.77,14190.0,80.888,80.9546,80.5458,80.5933,14190.0
2017-01-11 12:30:00,84.83,84.87,84.6,84.79,9159.0,80.6504,80.6884,80.4317,80.6123,9159.0
2017-01-11 13:00:00,84.82,85.01,84.75,84.9,28832.0,80.6408,80.8215,80.5743,80.7169,28832.0
2017-01-11 13:30:00,84.9,85.32,84.89,85.2,24097.0,80.7169,81.1162,80.7074,81.0021,24097.0
2017-01-11 14:00:00,85.24,85.31,85.06,85.1,12845.0,81.0402,81.1067,80.869,80.9071,12845.0
2017-01-11 14:30:00,85.12,85.22,85.07,85.22,12467.0,80.9261,81.0211,80.8785,81.0211,12467.0
2017-01-11 15:00:00,85.23,85.33,85.15,85.22,22683.0,81.0306,81.1257,80.9546,81.0211,22683.0
2017-01-11 15:30:00,85.22,85.35,85.17,85.32,47027.0,81.0211,81.1447,80.9736,81.1162,47027.0
2017-01-12 09:30:00,85.16,85.16,84.32,84.41,48807.0,80.9641,80.9641,80.1655,80.251,48807.0
2017-01-12 10:00:00,84.5,84.5,84.0,84.25,63575.0,80.3366,80.3366,79.8613,80.0989,63575.0
2017-01-12 10:30:00,84.25,84.41,83.88,83.94,16426.0,80.0989,80.251,79.7472,79.8042,16426.0
2017-01-12 11:00:00,83.93,84.06,83.75,84.01,27633.0,79.7947,79.9183,79.6236,79.8708,27633.0
2017-01-12 11:30:00,84.01,84.18,83.98,84.09,25202.0,79.8708,80.0324,79.8422,79.9468,25202.0
2017-01-12 12:00:00,84.11,84.45,84.07,84.44,18397.0,79.9658,80.2891,79.9278,80.2796,18397.0
2017-01-12 12:30:00,84.5,84.66,84.49,84.61,13719.0,80.3366,80.4887,80.3271,80.4412,13719.0
2017-01-12 13:00:00,84.68,84.77,84.62,84.66,10120.0,80.5077,80.5933,80.4507,80.4887,10120.0
2017-01-12 13:30:00,84.65,84.67,84.51,84.56,18063.0,80.4792,80.4982,80.3461,80.3937,18063.0
2017-01-12 14:00:00,84.59,84.69,84.54,84.6,40776.0,80.4222,80.5173,80.3746,80.4317,40776.0
2017-01-12 14:30:00,84.61,84.99,84.6,84.85,18109.0,80.4412,80.8025,80.4317,80.6694,18109.0
2017-01-12 15:00:00,84.88,84.95,84.74,84.85,43574.0,80.6979,80.7644,80.5648,80.6694,43574.0
2017-01-12 15:30:00,84.88,85.1,84.83,85.04,57657.0,80.6979,80.9071,80.6504,80.85,57657.0
2017-01-13 09:30:00,85.31,85.81,85.16,85.61,84326.0,81.1067,81.5821,80.9641,81.3919,84326.0
2017-01-13 10:00:00,85.66,85.74,85.39,85.43,92854.0,81.4395,81.5155,81.1828,81.2208,92854.0
2017-01-13 10:30:00,85.43,85.85,85.36,85.81,38445.0,81.2208,81.6201,81.1542,81.5821,38445.0
2017-01-13 11:00:00,85.85,86.24,85.8,86.21,51885.0,81.6201,81.9909,81.5726,81.9624,51885.0
2017-01-13 11:30:00,86.21,86.42,86.19,86.23,14405.0,81.9624,82.162,81.9433,81.9814,14405.0
2017-01-13 12:00:00,86.24,86.3,85.96,86.02,23172.0,81.9909,82.0479,81.7247,81.7817,23172.0
2017-01-13 12:30:00,86.03,86.19,86.03,86.17,10268.0,81.7912,81.9433,81.7912,81.9243,10268.0
2017-01-13 13:00:00,86.17,86.18,86.08,86.09,14434.0,81.9243,81.9338,81.8388,81.8483,14434.0
2017-01-13 13:30:00,86.08,86.08,85.84,85.96,15809.0,81.8388,81.8388,81.6106,81.7247,15809.0
2017-01-13 14:00:00,85.99,86.0,85.79,85.85,34026.0,81.7532,81.7627,81.5631,81.6201,34026.0
2017-01-13 14:30:00,85.86,85.9,85.76,85.8,9125.0,81.6296,81.6676,81.5345,81.5726,9125.0
2017-01-13 15:00:00,85.79,85.9,85.74,85.79,25325.0,81.5631,81.6676,81.5155,81.5631,25325.0
2017-01-13 15:30:00,85.78,85.96,85.75,85.93,79165.0,81.5535,81.7247,81.525,81.6962,79165.0
2017-01-17 09:30:00,85.92,86.87,85.76,86.62,74982.0,81.6867,82.5898,81.5345,82.3522,74982.0
2017-01-17 10:00:00,86.62,87.16,86.59,86.84,86814.0,82.3522,82.8656,82.3236,82.5613,86814.0
2017-01-17 10:30:00,86.84,86.95,86.67,86.88,27963.0,82.5613,82.6659,82.3997,82.5994,27963.0
2017-01-17 11:00:00,86.84,86.87,86.69,86.75,36304.0,82.5613,82.5898,82.4187,82.4758,36304.0
2017-01-17 11:30:00,86.74,86.92,86.72,86.8,14272.0,82.4662,82.6374,82.4472,82.5233,14272.0
2017-01-17 12:00:00,86.8,87.0,86.75,86.95,27256.0,82.5233,82.7134,82.4758,82.6659,27256.0
2017-01-17 12:30:00,86.96,87.02,86.87,86.95,26242.0,82.6754,82.7325,82.5898,82.6659,26242.0
2017-01-17 13:00:00,86.95,86.95,86.82,86.89,22860.0,82.6659,82.6659,82.5423,82.6089,22860.0
2017-01-17 13:30:00,86.88,86.93,86.66,86.71,26056.0,82.5994,82.6469,82.3902,82.4377,26056.0
2017-01-17 14:00:00,86.71,86.79,86.57,86.57,27603.0,82.4377,82.5138,82.3046,82.3046,27603.0
2017-01-17 14:30:00,86.57,86.8,86.55,86.77,60003.0,82.3046,82.5233,82.2856,82.4948,60003.0
2017-01-17 15:00:00,86.76,86.78,86.6,86.72,48258.0,82.4853,82.5043,82.3331,82.4472,48258.0
2017-01-17 15:30:00,86.73,86.83,86.66,86.75,95790.0,82.4567,82.5518,82.3902,82.4758,95790.0
2017-01-18 09:30:00,87.03,87.09,86.37,86.9,105529.0,82.742,82.799,82.1145,82.6184,105529.0
2017-01-18 10:00:00,86.92,86.98,86.78,86.85,35599.0,82.6374,82.6944,82.5043,82.5708,35599.0
2017-01-18 10:30:00,86.82,87.04,86.78,86.87,58555.0,82.5423,82.7515,82.5043,82.5898,58555.0
2017-01-18 11:00:00,86.85,87.32,86.84,87.27,64054.0,82.5708,83.0177,82.5613,82.9701,64054.0
2017-01-18 11:30:00,87.25,87.55,87.22,87.48,25657.0,82.9511,83.2363,82.9226,83.1698,25657.0
2017-01-18 12:00:00,87.46,87.46,87.12,87.3,28964.0,83.1508,83.1508,82.8275,82.9987,28964.0
2017-01-18 12:30:00,87.3,87.38,87.14,87.22,24172.0,82.9987,83.0747,82.8465,82.9226,24172.0
2017-01-18 13:00:00,87.16,87.23,87.08,87.16,39337.0,82.8656,82.9321,82.7895,82.8656,39337.0
2017-01-18 13:30:00,87.18,87.27,87.16,87.23,24830.0,82.8846,82.9701,82.8656,82.9321,24830.0
2017-01-18 14:00:00,87.22,87.41,87.16,87.33,31385.0,82.9226,83.1032,82.8656,83.0272,31385.0
2017-01-18 14:30:00,87.3,87.37,87.28,87.3,21042.0,82.9987,83.0652,82.9796,82.9987,21042.0
2017-01-18 15:00:00,87.3,87.55,87.16,87.22,106145.0,82.9987,83.2363,82.8656,82.9226,106145.0
2017-01-18 15:30:00,87.19,87.29,87.12,87.24,119555.0,82.8941,82.9891,82.8275,82.9416,119555.0
2017-01-19 09:30:00,87.9,88.16,87.73,87.96,102508.0,83.5691,83.8163,83.4075,83.6261,102508.0
2017-01-19 10:00:00,87.94,87.96,87.65,87.92,76675.0,83.6071,83.6261,83.3314,83.5881,76675.0
2017-01-19 10:30:00,87.95,87.95,87.38,87.42,48014.0,83.6166,83.6166,83.0747,83.1127,48014.0
2017-01-19 11:00:00,87.45,87.54,87.25,87.35,57713.0,83.1413,83.2268,82.9511,83.0462,57713.0
2017-01-19 11:30:00,87.34,87.38,87.13,87.27,88034.0,83.0367,83.0747,82.837,82.9701,88034.0
2017-01-19 12:00:00,87.27,87.34,86.9,86.9,30210.0,82.9701,83.0367,82.6184,82.6184,30210.0
2017-01-19 12:30:00,86.95,87.0,86.77,86.99,19830.0,82.6659,82.7134,82.4948,82.7039,19830.0
2017-01-19 13:00:00,86.95,87.13,86.94,87.1,57830.0,82.6659,82.837,82.6564,82.8085,57830.0
2017-01-19 13:30:00,87.09,87.29,87.02,87.1,29494.0,82.799,82.9891,82.7325,82.8085,29494.0
2017-01-19 14:00:00,87.1,87.14,86.41,86.71,76333.0,82.8085,82.8465,82.1525,82.4377,76333.0
2017-01-19 14:30:00,86.7,86.86,86.57,86.66,30306.0,82.4282,82.5803,82.3046,82.3902,30306.0
2017-01-19 15:00:00,86.63,86.94,86.62,86.88,32057.0,82.3617,82.6564,82.3522,82.5994,32057.0
2017-01-19 15:30:00,86.88,87.0,86.83,86.91,81547.0,82.5994,82.7134,82.5518,82.6279,81547.0
2017-01-20 09:30:00,86.9,87.17,86.34,86.54,71670.0,82.6184,82.8751,82.086,82.2761,71670.0
2017-01-20 10:00:00,86.54,86.78,86.45,86.62,54008.0,82.2761,82.5043,82.1905,82.3522,54008.0
2017-01-20 10:30:00,86.59,86.82,86.5,86.82,37501.0,82.3236,82.5423,82.2381,82.5423,37501.0
2017-01-20 11:00:00,86.81,86.82,86.7,86.75,31646.0,82.5328,82.5423,82.4282,82.4758,31646.0
2017-01-20 11:30:00,86.74,86.82,86.62,86.8,39067.0,82.4662,82.5423,82.3522,82.5233,39067.0
2017-01-20 12:00:00,86.8,86.8,86.53,86.58,23300.0,82.5233,82.5233,82.2666,82.3141,23300.0
2017-01-20 12:30:00,86.52,86.52,86.09,86.13,13581.0,82.2571,82.2571,81.8483,81.8863,13581.0
2017-01-20 13:00:00,86.13,86.34,86.1,86.27,22644.0,81.8863,82.086,81.8578,82.0194,22644.0
2017-01-20 13:30:00,86.29,86.37,86.19,86.26,12816.0,82.0384,82.1145,81.9433,82.0099,12816.0
2017-01-20 14:00:00,86.25,86.27,86.04,86.04,15277.0,82.0004,82.0194,81.8007,81.8007,15277.0
2017-01-20 14:30:00,86.05,86.26,86.05,86.17,22776.0,81.8102,82.0099,81.8102,81.9243,22776.0
2017-01-20 15:00:00,86.13,86.17,85.73,85.77,30100.0,81.8863,81.9243,81.506,81.544,30100.0
2017-01-20 15:30:00,85.77,86.17,85.75,86.14,89423.0,81.544,81.9243,81.525,81.8958,89423.0
2017-01-23 09:30:00,86.14,86.14,85.15,85.76,33526.0,81.8958,81.8958,80.9546,81.5345,33526.0
2017-01-23 10:00:00,85.77,85.8,85.3,85.5,56029.0,81.544,81.5726,81.0972,81.2873,56029.0
2017-01-23 10:30:00,85.45,85.6,85.35,85.51,32512.0,81.2398,81.3824,81.1447,81.2969,32512.0
2017-01-23 11:00:00,85.51,85.71,85.47,85.58,25325.0,81.2969,81.487,81.2588,81.3634,25325.0
2017-01-23 11:30:00,85.59,85.69,85.14,85.21,46133.0,81.3729,81.468,80.9451,81.0116,46133.0
2017-01-23 12:00:00,85.21,85.29,84.96,85.03,17291.0,81.0116,81.0877,80.774,80.8405,17291.0
2017-01-23 12:30:00,85.04,85.16,84.93,84.97,18998.0,80.85,80.9641,80.7454,80.7835,18998.0
2017-01-23 13:00:00,84.98,85.01,84.78,84.79,22219.0,80.793,80.8215,80.6028,80.6123,22219.0
2017-01-23 13:30:00,84.79,85.09,84.74,84.89,25574.0,80.6123,80.8975,80.5648,80.7074,25574.0
2017-01-23 14:00:00,84.9,84.92,84.54,84.6,19674.0,80.7169,80.7359,80.3746,80.4317,19674.0
2017-01-23 14:30:00,84.6,84.7,84.51,84.65,37633.0,80.4317,80.5268,80.3461,80.4792,37633.0
2017-01-23 15:00:00,84.65,84.78,84.58,84.78,75647.0,80.4792,80.6028,80.4127,80.6028,75647.0
2017-01-23 15:30:00,84.77,84.81,84.6,84.65,143169.0,80.5933,80.6313,80.4317,80.4792,143169.0
2017-01-24 09:30:00,84.97,85.87,84.96,85.62,59810.0,80.7835,81.6391,80.774,81.4014,59810.0
2017-01-24 10:00:00,85.61,85.93,85.57,85.84,37485.0,81.3919,81.6962,81.3539,81.6106,37485.0
2017-01-24 10:30:00,85.84,85.86,85.69,85.75,45769.0,81.6106,81.6296,81.468,81.525,45769.0
2017-01-24 11:00:00,85.76,85.87,85.71,85.74,22412.0,81.5345,81.6391,81.487,81.5155,22412.0
2017-01-24 11:30:00,85.71,85.83,85.67,85.8,98028.0,81.487,81.6011,81.449,81.5726,98028.0
2017-01-24 12:00:00,85.81,85.92,85.68,85.92,65683.0,81.5821,81.6867,81.4585,81.6867,65683.0
2017-01-24 12:30:00,85.89,86.28,85.87,86.28,22651.0,81.6581,82.0289,81.6391,82.0289,22651.0
2017-01-24 13:00:00,86.31,86.58,86.29,86.4,26779.0,82.0574,82.3141,82.0384,82.143,26779.0
2017-01-24 13:30:00,86.39,86.52,86.32,86.32,35820.0,82.1335,82.2571,82.0669,82.0669,35820.0
2017-01-24 14:00:00,86.31,86.42,86.27,86.27,13854.0,82.0574,82.162,82.0194,82.0194,13854.0
2017-01-24 14:30:00,86.27,86.45,86.09,86.43,35266.0,82.0194,82.1905,81.8483,82.1715,35266.0
2017-01-24 15:00:00,86.45,86.56,86.17,86.19,41475.0,82.1905,82.2951,81.9243,81.9433,41475.0
2017-01-24 15:30:00,86.21,86.47,86.21,86.33,81938.0,81.9624,82.2096,81.9624,82.0764,81938.0
2017-01-25 09:30:00,86.65,87.11,86.38,86.48,31068.0,82.3807,82.818,82.124,82.2191,31068.0
2017-01-25 10:00:00,86.51,87.02,86.4,86.72,47131.0,82.2476,82.7325,82.143,82.4472,47131.0
2017-01-25 10:30:00,86.73,87.1,86.61,87.0,130979.0,82.4567,82.8085,82.3427,82.7134,130979.0
2017-01-25 11:00:00,87.0,87.75,86.94,87.74,57500.0,82.7134,83.4265,82.6564,83.417,57500.0
2017-01-25 11:30:00,87.78,87.78,87.48,87.63,35615.0,83.455,83.455,83.1698,83.3124,35615.0
2017-01-25 12:00:00,87.64,88.21,87.64,88.15,88402.0,83.3219,83.8638,83.3219,83.8068,88402.0
2017-01-25 12:30:00,88.13,88.15,87.96,88.08,29350.0,83.7878,83.8068,83.6261,83.7402,29350.0
2017-01-25 13:00:00,88.08,88.43,88.07,88.35,48624.0,83.7402,84.073,83.7307,83.9969,48624.0
2017-01-25 13:30:00,88.33,88.7,88.33,88.63,42295.0,83.9779,84.3297,83.9779,84.2631,42295.0
2017-01-25 14:00:00,88.63,88.64,88.28,88.28,20627.0,84.2631,84.2726,83.9304,83.9304,20627.0
2017-01-25 14:30:00,88.31,88.39,88.11,88.12,23112.0,83.9589,84.035,83.7687,83.7783,23112.0
2017-01-25 15:00:00,88.11,88.28,88.08,88.27,23728.0,83.7687,83.9304,83.7402,83.9209,23728.0
2017-01-25 15:30:00,88.28,88.3,88.12,88.23,67485.0,83.9304,83.9494,83.7783,83.8828,67485.0
2017-01-26 09:30:00,88.2,88.73,87.87,88.33,38527.0,83.8543,84.3582,83.5406,83.9779,38527.0
2017-01-26 10:00:00,88.3,88.57,88.13,88.25,26924.0,83.9494,84.2061,83.7878,83.9018,26924.0
2017-01-26 10:30:00,88.22,88.42,87.83,87.85,28423.0,83.8733,84.0635,83.5025,83.5216,28423.0
2017-01-26 11:00:00,87.82,87.89,87.48,87.48,30285.0,83.493,83.5596,83.1698,83.1698,30285.0
2017-01-26 11:30:00,87.53,87.64,87.4,87.53,15299.0,83.2173,83.3219,83.0937,83.2173,15299.0
2017-01-26 12:00:00,87.52,87.53,87.22,87.45,33449.0,83.2078,83.2173,82.9226,83.1413,33449.0
2017-01-26 12:30:00,87.45,87.54,87.37,87.37,20092.0,83.1413,83.2268,83.0652,83.0652,20092.0
2017-01-26 13:00:00,87.4,87.4,87.09,87.29,20609.0,83.0937,83.0937,82.799,82.9891,20609.0
2017-01-26 13:30:00,87.28,87.51,87.28,87.5,28877.0,82.9796,83.1983,82.9796,83.1888,28877.0
2017-01-26 14:00:00,87.51,87.63,87.39,87.45,20755.0,83.1983,83.3124,83.0842,83.1413,20755.0
2017-01-26 14:30:00,87.46,87.48,87.26,87.38,17095.0,83.1508,83.1698,82.9606,83.0747,17095.0
2017-01-26 15:00:00,87.36,87.36,87.21,87.21,34621.0,83.0557,83.0557,82.9131,82.9131,34621.0
2017-01-26 15:30:00,87.22,87.23,87.04,87.13,112297.0,82.9226,82.9321,82.7515,82.837,112297.0
2017-01-27 09:30:00,87.28,87.71,87.22,87.37,18982.0,82.9796,83.3885,82.9226,83.0652,18982.0
2017-01-27 10:00:00,87.43,87.96,87.34,87.34,20068.0,83.1223,83.6261,83.0367,83.0367,20068.0
2017-01-27 10:30:00,87.36,87.62,87.27,87.3,23084.0,83.0557,83.3029,82.9701,82.9987,23084.0
2017-01-27 11:00:00,87.29,87.37,87.08,87.3,20643.0,82.9891,83.0652,82.7895,82.9987,20643.0
2017-01-27 11:30:00,87.29,87.4,87.19,87.34,24838.0,82.9891,83.0937,82.8941,83.0367,24838.0
2017-01-27 12:00:00,87.38,87.59,87.37,87.45,13820.0,83.0747,83.2744,83.0652,83.1413,13820.0
2017-01-27 12:30:00,87.45,87.62,87.39,87.62,12026.0,83.1413,83.3029,83.0842,83.3029,12026.0
2017-01-27 13:00:00,87.6,87.67,87.54,87.58,7376.0,83.2839,83.3504,83.2268,83.2649,7376.0
2017-01-27 13:30:00,87.59,87.67,87.55,87.6,9539.0,83.2744,83.3504,83.2363,83.2839,9539.0
2017-01-27 14:00:00,87.6,87.87,87.57,87.83,15943.0,83.2839,83.5406,83.2554,83.5025,15943.0
2017-01-27 14:30:00,87.85,87.99,87.81,87.88,15122.0,83.5216,83.6547,83.4835,83.5501,15122.0
2017-01-27 15:00:00,87.88,87.93,87.87,87.9,30764.0,83.5501,83.5976,83.5406,83.5691,30764.0
2017-01-27 15:30:00,87.9,88.15,87.89,87.99,70416.0,83.5691,83.8068,83.5596,83.6547,70416.0
2017-01-30 09:30:00,87.59,87.75,86.49,86.66,14605.0,83.2744,83.4265,82.2286,82.3902,14605.0
2017-01-30 10:00:00,86.61,86.75,85.99,86.15,53239.0,82.3427,82.4758,81.7532,81.9053,53239.0
2017-01-30 10:30:00,86.15,86.25,85.71,85.75,62383.0,81.9053,82.0004,81.487,81.525,62383.0
2017-01-30 11:00:00,85.76,86.43,85.75,86.3,20609.0,81.5345,82.1715,81.525,82.0479,20609.0
2017-01-30 11:30:00,86.29,86.86,86.29,86.72,14861.0,82.0384,82.5803,82.0384,82.4472,14861.0
2017-01-30 12:00:00,86.68,86.75,86.6,86.72,11631.0,82.4092,82.4758,82.3331,82.4472,11631.0
2017-01-30 12:30:00,86.72,86.73,86.55,86.63,17092.0,82.4472,82.4567,82.2856,82.3617,17092.0
2017-01-30 13:00:00,86.63,86.77,86.58,86.66,16969.0,82.3617,82.4948,82.3141,82.3902,16969.0
2017-01-30 13:30:00,86.65,86.72,86.54,86.7,20639.0,82.3807,82.4472,82.2761,82.4282,20639.0
2017-01-30 14:00:00,86.69,86.78,86.65,86.76,32462.0,82.4187,82.5043,82.3807,82.4853,32462.0
2017-01-30 14:30:00,86.78,86.89,86.71,86.74,13377.0,82.5043,82.6089,82.4377,82.4662,13377.0
2017-01-30 15:00:00,86.76,86.77,86.57,86.68,25505.0,82.4853,82.4948,82.3046,82.4092,25505.0
2017-01-30 15:30:00,86.69,86.86,86.67,86.72,114006.0,82.4187,82.5803,82.3997,82.4472,114006.0
2017-01-31 09:30:00,86.67,86.92,86.25,86.4,26374.0,82.3997,82.6374,82.0004,82.143,26374.0
2017-01-31 10:00:00,86.36,86.45,86.05,86.35,29723.0,82.105,82.1905,81.8102,82.0955,29723.0
2017-01-31 10:30:00,86.42,86.77,86.39,86.73,52090.0,82.162,82.4948,82.1335,82.4567,52090.0
2017-01-31 11:00:00,86.73,86.84,86.55,86.61,15263.0,82.4567,82.5613,82.2856,82.3427,15263.0
2017-01-31 11:30:00,86.58,86.66,86.47,86.47,37669.0,82.3141,82.3902,82.2096,82.2096,37669.0
2017-01-31 12:00:00,86.46,86.63,86.21,86.51,54423.0,82.2,82.3617,81.9624,82.2476,54423.0
2017-01-31 12:30:00,86.54,86.7,86.51,86.6,23003.0,82.2761,82.4282,82.2476,82.3331,23003.0
2017-01-31 13:00:00,86.6,86.71,86.39,86.69,20299.0,82.3331,82.4377,82.1335,82.4187,20299.0
2017-01-31 13:30:00,86.73,86.97,86.71,86.9,19082.0,82.4567,82.6849,82.4377,82.6184,19082.0
2017-01-31 14:00:00,86.89,86.97,86.74,86.75,28901.0,82.6089,82.6849,82.4662,82.4758,28901.0
2017-01-31 14:30:00,86.74,86.74,86.55,86.63,48475.0,82.4662,82.4662,82.2856,82.3617,48475.0
2017-01-31 15:00:00,86.62,86.88,86.62,86.75,46470.0,82.3522,82.5994,82.3522,82.4758,46470.0
2017-01-31 15:30:00,86.76,86.9,86.63,86.65,101345.0,82.4853,82.6184,82.3617,82.3807,101345.0
2017-02-01 09:30:00,87.21,87.85,87.1,87.14,39957.0,82.9131,83.5216,82.8085,82.8465,39957.0
2017-02-01 10:00:00,87.16,87.36,86.73,86.78,27546.0,82.8656,83.0557,82.4567,82.5043,27546.0
2017-02-01 10:30:00,86.77,86.85,86.4,86.62,19356.0,82.4948,82.5708,82.143,82.3522,19356.0
2017-02-01 11:00:00,86.63,86.8,86.48,86.56,16453.0,82.3617,82.5233,82.2191,82.2951,16453.0
2017-02-01 11:30:00,86.59,86.65,86.47,86.58,40682.0,82.3236,82.3807,82.2096,82.3141,40682.0
2017-02-01 12:00:00,86.55,86.92,86.55,86.75,57641.0,82.2856,82.6374,82.2856,82.4758,57641.0
2017-02-01 12:30:00,86.79,86.92,86.67,86.67,42106.0,82.5138,82.6374,82.3997,82.3997,42106.0
2017-02-01 13:00:00,86.67,86.85,86.59,86.69,19759.0,82.3997,82.5708,82.3236,82.4187,19759.0
2017-02-01 13:30:00,86.71,86.71,86.47,86.58,14374.0,82.4377,82.4377,82.2096,82.3141,14374.0
2017-02-01 14:00:00,86.56,86.86,86.46,86.71,24755.0,82.2951,82.5803,82.2,82.4377,24755.0
2017-02-01 14:30:00,86.7,86.79,86.49,86.61,29973.0,82.4282,82.5138,82.2286,82.3427,29973.0
2017-02-01 15:00:00,86.6,86.9,86.55,86.84,43017.0,82.3331,82.6184,82.2856,82.5613,43017.0
2017-02-01 15:30:00,86.82,87.01,86.77,86.8,80575.0,82.5423,82.7229,82.4948,82.5233,80575.0
2017-02-02 09:30:00,86.59,86.99,86.55,86.73,44166.0,82.3236,82.7039,82.2856,82.4567,44166.0
2017-02-02 10:00:00,86.68,86.78,86.43,86.52,43194.0,82.4092,82.5043,82.1715,82.2571,43194.0
2017-02-02 10:30:00,86.56,86.91,86.32,86.91,17908.0,82.2951,82.6279,82.0669,82.6279,17908.0
2017-02-02 11:00:00,86.89,86.99,86.49,86.56,17424.0,82.6089,82.7039,82.2286,82.2951,17424.0
2017-02-02 11:30:00,86.63,86.71,86.2,86.25,19831.0,82.3617,82.4377,81.9529,82.0004,19831.0
2017-02-02 12:00:00,86.26,86.59,86.22,86.52,22821.0,82.0099,82.3236,81.9719,82.2571,22821.0
2017-02-02 12:30:00,86.5,86.64,86.37,86.59,32387.0,82.2381,82.3712,82.1145,82.3236,32387.0
2017-02-02 13:00:00,86.57,86.72,86.53,86.67,6750.0,82.3046,82.4472,82.2666,82.3997,6750.0
2017-02-02 13:30:00,86.64,86.67,86.57,86.63,10163.0,82.3712,82.3997,82.3046,82.3617,10163.0
2017-02-02 14:00:00,86.63,86.65,86.38,86.38,16171.0,82.3617,82.3807,82.124,82.124,16171.0
2017-02-02 14:30:00,86.36,86.37,86.02,86.11,17461.0,82.105,82.1145,81.7817,81.8673,17461.0
2017-02-02 15:00:00,86.17,86.28,86.04,86.27,11759.0,81.9243,82.0289,81.8007,82.0194,11759.0
2017-02-02 15:30:00,86.26,86.26,86.04,86.06,45115.0,82.0099,82.0099,81.8007,81.8198,45115.0
2017-02-03 09:30:00,86.57,86.88,86.18,86.72,15595.0,82.3046,82.5994,81.9338,82.4472,15595.0
2017-02-03 10:00:00,86.66,87.27,86.57,87.05,57661.0,82.3902,82.9701,82.3046,82.761,57661.0
2017-02-03 10:30:00,86.99,87.1,86.77,87.02,16520.0,82.7039,82.8085,82.4948,82.7325,16520.0
2017-02-03 11:00:00,87.04,87.45,87.04,87.33,35293.0,82.7515,83.1413,82.7515,83.0272,35293.0
2017-02-03 11:30:00,87.3,87.35,87.19,87.24,13529.0,82.9987,83.0462,82.8941,82.9416,13529.0
2017-02-03 12:00:00,87.29,87.94,87.25,87.72,45484.0,82.9891,83.6071,82.9511,83.398,45484.0
2017-02-03 12:30:00,87.69,87.71,87.29,87.37,9478.0,83.3694,83.3885,82.9891,83.0652,9478.0
2017-02-03 13:00:00,87.39,87.81,87.36,87.6,18734.0,83.0842,83.4835,83.0557,83.2839,18734.0
2017-02-03 13:30:00,87.58,87.62,87.5,87.58,11628.0,83.2649,83.3029,83.1888,83.2649,11628.0
2017-02-03 14:00:00,87.56,87.8,87.55,87.71,17154.0,83.2458,83.474,83.2363,83.3885,17154.0
2017-02-03 14:30:00,87.67,87.79,87.63,87.66,20692.0,83.3504,83.4645,83.3124,83.3409,20692.0
2017-02-03 15:00:00,87.63,87.68,87.55,87.61,21040.0,83.3124,83.3599,83.2363,83.2934,21040.0
2017-02-03 15:30:00,87.62,87.71,87.49,87.59,75316.0,83.3029,83.3885,83.1793,83.2744,75316.0
2017-02-06 09:30:00,87.1,87.47,86.91,87.16,21229.0,82.8085,83.1603,82.6279,82.8656,21229.0
2017-02-06 10:00:00,87.15,87.27,86.86,86.89,15319.0,82.856,82.9701,82.5803,82.6089,15319.0
2017-02-06 10:30:00,86.83,86.83,86.6,86.69,15729.0,82.5518,82.5518,82.3331,82.4187,15729.0
2017-02-06 11:00:00,86.69,86.83,86.56,86.76,37764.0,82.4187,82.5518,82.2951,82.4853,37764.0
2017-02-06 11:30:00,86.77,86.85,86.6,86.71,21301.0,82.4948,82.5708,82.3331,82.4377,21301.0
2017-02-06 12:00:00,86.71,86.77,86.59,86.72,23462.0,82.4377,82.4948,82.3236,82.4472,23462.0
2017-02-06 12:30:00,86.73,86.73,86.36,86.47,21532.0,82.4567,82.4567,82.105,82.2096,21532.0
2017-02-06 13:00:00,86.44,86.49,86.33,86.37,10592.0,82.181,82.2286,82.0764,82.1145,10592.0
2017-02-06 13:30:00,86.37,86.43,86.31,86.4,12522.0,82.1145,82.1715,82.0574,82.143,12522.0
2017-02-06 14:00:00,86.44,86.61,86.44,86.57,18025.0,82.181,82.3427,82.181,82.3046,18025.0
2017-02-06 14:30:00,86.58,86.65,86.49,86.6,11986.0,82.3141,82.3807,82.2286,82.3331,11986.0
2017-02-06 15:00:00,86.58,86.69,86.54,86.65,17362.0,82.3141,82.4187,82.2761,82.3807,17362.0
2017-02-06 15:30:00,86.64,86.77,86.62,86.66,47387.0,82.3712,82.4948,82.3522,82.3902,47387.0
2017-02-07 09:30:00,86.94,87.29,86.9,87.1,27908.0,82.6564,82.9891,82.6184,82.8085,27908.0
2017-02-07 10:00:00,87.27,87.4,87.16,87.29,10000.0,82.9701,83.0937,82.8656,82.9891,10000.0
2017-02-07 10:30:00,87.31,87.8,87.24,87.77,27431.0,83.0082,83.474,82.9416,83.4455,27431.0
2017-02-07 11:00:00,87.78,87.88,87.51,87.52,19180.0,83.455,83.5501,83.1983,83.2078,19180.0
2017-02-07 11:30:00,87.47,87.68,87.42,87.52,18227.0,83.1603,83.3599,83.1127,83.2078,18227.0
2017-02-07 12:00:00,87.54,87.58,87.09,87.1,16004.0,83.2268,83.2649,82.799,82.8085,16004.0
2017-02-07 12:30:00,87.08,87.19,86.73,86.78,27392.0,82.7895,82.8941,82.4567,82.5043,27392.0
2017-02-07 13:00:00,86.75,86.78,86.57,86.61,28668.0,82.4758,82.5043,82.3046,82.3427,28668.0
2017-02-07 13:30:00,86.59,86.65,86.58,86.59,31647.0,82.3236,82.3807,82.3141,82.3236,31647.0
2017-02-07 14:00:00,86.6,86.67,86.56,86.58,20023.0,82.3331,82.3997,82.2951,82.3141,20023.0
2017-02-07 14:30:00,86.53,86.61,86.41,86.41,10586.0,82.2666,82.3427,82.1525,82.1525,10586.0
2017-02-07 15:00:00,86.38,86.51,86.31,86.34,30191.0,82.124,82.2476,82.0574,82.086,30191.0
2017-02-07 15:30:00,86.34,86.42,86.22,86.33,76702.0,82.086,82.162,81.9719,82.0764,76702.0
2017-02-08 09:30:00,86.03,86.03,84.79,84.8,38513.0,81.8871,81.8871,80.7068,80.7163,38513.0
2017-02-08 10:00:00,84.81,84.98,84.36,84.59,58147.0,80.7258,80.8877,80.2975,80.5164,58147.0
2017-02-08 10:30:00,84.62,84.94,84.34,84.8,52299.0,80.545,80.8496,80.2785,80.7163,52299.0
2017-02-08 11:00:00,84.86,84.97,84.71,84.77,44035.0,80.7734,80.8781,80.6307,80.6878,44035.0
2017-02-08 11:30:00,84.79,84.92,84.45,84.63,32748.0,80.7068,80.8305,80.3832,80.5545,32748.0
2017-02-08 12:00:00,84.62,85.23,84.6,85.15,34945.0,80.545,81.1256,80.526,81.0495,34945.0
2017-02-08 12:30:00,85.15,85.26,85.1,85.23,46098.0,81.0495,81.1542,81.0019,81.1256,46098.0
2017-02-08 13:00:00,85.23,85.33,85.17,85.29,74802.0,81.1256,81.2208,81.0685,81.1827,74802.0
2017-02-08 13:30:00,85.29,85.48,85.26,85.48,10030.0,81.1827,81.3636,81.1542,81.3636,10030.0
2017-02-08 14:00:00,85.45,85.48,85.2,85.22,47364.0,81.335,81.3636,81.0971,81.1161,47364.0
2017-02-08 14:30:00,85.2,85.32,85.19,85.26,35058.0,81.0971,81.2113,81.0875,81.1542,35058.0
2017-02-08 15:00:00,85.27,85.68,85.22,85.68,24390.0,81.1637,81.5539,81.1161,81.5539,24390.0
2017-02-08 15:30:00,85.66,85.68,85.25,85.33,85436.0,81.5349,81.5539,81.1447,81.2208,85436.0
2017-02-09 09:30:00,85.73,86.38,85.59,86.28,102557.0,81.6015,82.2202,81.4683,82.1251,102557.0
2017-02-09 10:00:00,86.33,86.49,86.19,86.47,43555.0,82.1726,82.3249,82.0394,82.3059,43555.0
2017-02-09 10:30:00,86.49,86.52,86.25,86.29,99865.0,82.3249,82.3535,82.0965,82.1346,99865.0
2017-02-09 11:00:00,86.31,86.4,86.22,86.26,37490.0,82.1536,82.2393,82.0679,82.106,37490.0
2017-02-09 11:30:00,86.29,86.35,86.25,86.26,31582.0,82.1346,82.1917,82.0965,82.106,31582.0
2017-02-09 12:00:00,86.24,86.33,86.21,86.25,26492.0,82.087,82.1726,82.0584,82.0965,26492.0
2017-02-09 12:30:00,86.27,86.34,86.23,86.28,17166.0,82.1155,82.1822,82.0775,82.1251,17166.0
2017-02-09 13:00:00,86.27,86.3,86.21,86.3,14646.0,82.1155,82.1441,82.0584,82.1441,14646.0
2017-02-09 13:30:00,86.3,86.32,86.17,86.19,18863.0,82.1441,82.1631,82.0204,82.0394,18863.0
2017-02-09 14:00:00,86.19,86.22,86.11,86.17,22505.0,82.0394,82.0679,81.9632,82.0204,22505.0
2017-02-09 14:30:00,86.17,86.23,86.13,86.2,15464.0,82.0204,82.0775,81.9823,82.0489,15464.0
2017-02-09 15:00:00,86.22,86.23,86.11,86.13,28478.0,82.0679,82.0775,81.9632,81.9823,28478.0
2017-02-09 15:30:00,86.15,86.22,86.11,86.2,110465.0,82.0013,82.0679,81.9632,82.0489,110465.0
2017-02-10 09:30:00,86.81,86.84,86.07,86.54,51669.0,82.6295,82.6581,81.9252,82.3725,51669.0
2017-02-10 10:00:00,86.55,86.87,86.44,86.87,21316.0,82.3821,82.6866,82.2774,82.6866,21316.0
2017-02-10 10:30:00,86.88,86.95,86.69,86.8,45574.0,82.6962,82.7628,82.5153,82.62,45574.0
2017-02-10 11:00:00,86.8,87.0,86.7,86.99,14633.0,82.62,82.8104,82.5248,82.8009,14633.0
2017-02-10 11:30:00,86.99,87.16,86.69,86.73,22177.0,82.8009,82.9627,82.5153,82.5534,22177.0
2017-02-10 12:00:00,86.76,87.03,86.65,87.02,15158.0,82.5819,82.8389,82.4772,82.8294,15158.0
2017-02-10 12:30:00,87.0,87.19,86.99,87.09,10706.0,82.8104,82.9912,82.8009,82.896,10706.0
2017-02-10 13:00:00,87.07,87.23,87.03,87.14,13449.0,82.877,83.0293,82.8389,82.9436,13449.0
2017-02-10 13:30:00,87.18,87.4,87.17,87.25,14317.0,82.9817,83.1911,82.9722,83.0483,14317.0
2017-02-10 14:00:00,87.23,87.39,87.16,87.35,10023.0,83.0293,83.1816,82.9627,83.1435,10023.0
2017-02-10 14:30:00,87.34,87.36,87.13,87.23,13229.0,83.134,83.153,82.9341,83.0293,13229.0
2017-02-10 15:00:00,87.23,87.24,87.13,87.23,14603.0,83.0293,83.0388,82.9341,83.0293,14603.0
2017-02-10 15:30:00,87.23,87.36,87.2,87.29,49250.0,83.0293,83.153,83.0008,83.0864,49250.0
2017-02-13 09:30:00,87.44,88.27,87.41,87.46,50337.0,83.2292,84.0192,83.2006,83.2482,50337.0
2017-02-13 10:00:00,87.5,87.8,87.48,87.63,44945.0,83.2863,83.5719,83.2673,83.41,44945.0
2017-02-13 10:30:00,87.59,87.77,87.45,87.58,70152.0,83.372,83.5433,83.2387,83.3625,70152.0
2017-02-13 11:00:00,87.52,87.83,87.52,87.75,31683.0,83.3053,83.6004,83.3053,83.5243,31683.0
2017-02-13 11:30:00,87.82,87.85,87.41,87.49,27052.0,83.5909,83.6195,83.2006,83.2768,27052.0
2017-02-13 12:00:00,87.45,87.62,87.39,87.49,75148.0,83.2387,83.4005,83.1816,83.2768,75148.0
2017-02-13 12:30:00,87.46,87.59,87.38,87.48,85488.0,83.2482,83.372,83.1721,83.2673,85488.0
2017-02-13 13:00:00,87.44,87.94,87.44,87.94,11328.0,83.2292,83.7051,83.2292,83.7051,11328.0
2017-02-13 13:30:00,87.95,87.97,87.82,87.83,10261.0,83.7146,83.7337,83.5909,83.6004,10261.0
2017-02-13 14:00:00,87.82,87.87,87.74,87.82,15531.0,83.5909,83.6385,83.5147,83.5909,15531.0
2017-02-13 14:30:00,87.81,87.81,87.68,87.71,15339.0,83.5814,83.5814,83.4576,83.4862,15339.0
2017-02-13 15:00:00,87.71,87.88,87.7,87.76,24531.0,83.4862,83.648,83.4767,83.5338,24531.0
2017-02-13 15:30:00,87.75,87.81,87.65,87.68,61018.0,83.5243,83.5814,83.4291,83.4576,61018.0
2017-02-14 09:30:00,87.25,87.4,86.51,86.88,41231.0,83.0483,83.1911,82.344,82.6962,41231.0
2017-02-14 10:00:00,86.91,87.25,86.85,86.89,19559.0,82.7247,83.0483,82.6676,82.7057,19559.0
2017-02-14 10:30:00,86.92,87.11,86.75,87.11,17775.0,82.7342,82.9151,82.5724,82.9151,17775.0
2017-02-14 11:00:00,87.14,87.21,86.97,87.18,19356.0,82.9436,83.0103,82.7818,82.9817,19356.0
2017-02-14 11:30:00,87.18,87.2,86.86,86.95,30204.0,82.9817,83.0008,82.6771,82.7628,30204.0
2017-02-14 12:00:00,86.98,87.03,86.58,86.58,14528.0,82.7913,82.8389,82.4106,82.4106,14528.0
2017-02-14 12:30:00,86.61,86.78,86.54,86.76,15411.0,82.4392,82.601,82.3725,82.5819,15411.0
2017-02-14 13:00:00,86.77,86.77,86.63,86.71,23562.0,82.5915,82.5915,82.4582,82.5343,23562.0
2017-02-14 13:30:00,86.72,86.72,86.51,86.68,62176.0,82.5439,82.5439,82.344,82.5058,62176.0
2017-02-14 14:00:00,86.68,86.81,86.57,86.59,68981.0,82.5058,82.6295,82.4011,82.4201,68981.0
2017-02-14 14:30:00,86.61,86.87,86.59,86.68,29686.0,82.4392,82.6866,82.4201,82.5058,29686.0
2017-02-14 15:00:00,86.71,86.76,86.57,86.65,31145.0,82.5343,82.5819,82.4011,82.4772,31145.0
2017-02-14 15:30:00,86.62,86.8,86.59,86.74,67723.0,82.4487,82.62,82.4201,82.5629,67723.0
2017-02-15 09:30:00,86.75,87.3,86.45,87.22,22096.0,82.5724,83.0959,82.2869,83.0198,22096.0
2017-02-15 10:00:00,87.22,87.4,87.06,87.3,34972.0,83.0198,83.1911,82.8675,83.0959,34972.0
2017-02-15 10:30:00,87.31,87.4,87.2,87.4,13750.0,83.1055,83.1911,83.0008,83.1911,13750.0
2017-02-15 11:00:00,87.33,87.51,87.25,87.39,13432.0,83.1245,83.2958,83.0483,83.1816,13432.0
2017-02-15 11:30:00,87.38,87.48,87.21,87.45,17253.0,83.1721,83.2673,83.0103,83.2387,17253.0
2017-02-15 12:00:00,87.46,87.59,87.25,87.54,21423.0,83.2482,83.372,83.0483,83.3244,21423.0
2017-02-15 12:30:00,87.56,87.9,87.41,87.86,35383.0,83.3434,83.667,83.2006,83.629,35383.0
2017-02-15 13:00:00,87.87,87.88,87.64,87.64,30918.0,83.6385,83.648,83.4196,83.4196,30918.0
2017-02-15 13:30:00,87.63,88.06,87.63,87.92,55456.0,83.41,83.8193,83.41,83.6861,55456.0
2017-02-15 14:00:00,87.92,88.14,87.83,88.14,25280.0,83.6861,83.8955,83.6004,83.8955,25280.0
2017-02-15 14:30:00,88.12,88.19,88.04,88.11,22681.0,83.8764,83.9431,83.8003,83.8669,22681.0
2017-02-15 15:00:00,88.14,88.62,88.12,88.39,45960.0,83.8955,84.3524,83.8764,84.1334,45960.0
2017-02-15 15:30:00,88.37,88.48,88.33,88.46,70008.0,84.1144,84.2191,84.0763,84.2001,70008.0
2017-02-16 09:30:00,88.69,88.87,88.05,88.25,14781.0,84.419,84.5903,83.8098,84.0002,14781.0
2017-02-16 10:00:00,88.19,88.28,87.75,87.76,56315.0,83.9431,84.0287,83.5243,83.5338,56315.0
2017-02-16 10:30:00,87.71,87.93,87.58,87.93,63605.0,83.4862,83.6956,83.3625,83.6956,63605.0
2017-02-16 11:00:00,87.95,87.99,87.73,87.96,16681.0,83.7146,83.7527,83.5052,83.7242,16681.0
2017-02-16 11:30:00,87.95,88.18,87.9,88.18,7762.0,83.7146,83.9336,83.667,83.9336,7762.0
2017-02-16 12:00:00,88.16,88.18,87.87,87.87,15180.0,83.9145,83.9336,83.6385,83.6385,15180.0
2017-02-16 12:30:00,87.82,87.94,87.57,87.69,57663.0,83.5909,83.7051,83.3529,83.4672,57663.0
2017-02-16 13:00:00,87.65,87.85,87.65,87.81,15548.0,83.4291,83.6195,83.4291,83.5814,15548.0
2017-02-16 13:30:00,87.8,87.98,87.76,87.98,17880.0,83.5719,83.7432,83.5338,83.7432,17880.0
2017-02-16 14:00:00,87.98,87.99,87.86,87.95,14846.0,83.7432,83.7527,83.629,83.7146,14846.0
2017-02-16 14:30:00,87.96,88.02,87.89,88.01,14163.0,83.7242,83.7813,83.6575,83.7717,14163.0
2017-02-16 15:00:00,87.98,88.01,87.84,87.84,21313.0,83.7432,83.7717,83.6099,83.6099,21313.0
2017-02-16 15:30:00,87.88,88.05,87.85,88.05,63762.0,83.648,83.8098,83.6195,83.8098,63762.0
2017-02-17 09:30:00,87.53,88.53,86.22,88.53,35617.0,83.3149,84.2667,82.0679,84.2667,35617.0
2017-02-17 10:00:00,88.39,88.7,88.17,88.17,36124.0,84.1334,84.4285,83.924,83.924,36124.0
2017-02-17 10:30:00,88.13,88.28,88.01,88.02,17268.0,83.886,84.0287,83.7717,83.7813,17268.0
2017-02-17 11:00:00,88.05,88.18,87.76,87.76,18913.0,83.8098,83.9336,83.5338,83.5338,18913.0
2017-02-17 11:30:00,87.81,88.03,87.79,87.91,22677.0,83.5814,83.7908,83.5623,83.6766,22677.0
2017-02-17 12:00:00,87.95,87.97,87.62,87.75,28319.0,83.7146,83.7337,83.4005,83.5243,28319.0
2017-02-17 12:30:00,87.79,88.0,87.74,87.92,31093.0,83.5623,83.7622,83.5147,83.6861,31093.0
2017-02-17 13:00:00,87.85,87.88,87.76,87.8,11599.0,83.6195,83.648,83.5338,83.5719,11599.0
2017-02-17 13:30:00,87.8,87.88,87.75,87.82,15316.0,83.5719,83.648,83.5243,83.5909,15316.0
2017-02-17 14:00:00,87.85,88.01,87.83,87.94,19646.0,83.6195,83.7717,83.6004,83.7051,19646.0
2017-02-17 14:30:00,87.9,87.94,87.64,87.64,21753.0,83.667,83.7051,83.4196,83.4196,21753.0
2017-02-17 15:00:00,87.65,87.81,87.64,87.74,20430.0,83.4291,83.5814,83.4196,83.5147,20430.0
2017-02-17 15:30:00,87.74,87.87,87.69,87.78,75597.0,83.5147,83.6385,83.4672,83.5528,75597.0
2017-02-21 09:30:00,81.76,83.58,80.9,83.19,354395.0,77.8227,79.5551,77.0041,79.1839,354395.0
2017-02-21 10:00:00,83.08,83.53,82.71,82.97,337588.0,79.0792,79.5075,78.727,78.9745,337588.0
2017-02-21 10:30:00,82.93,83.95,82.56,82.79,203042.0,78.9364,79.9073,78.5842,78.8031,203042.0
2017-02-21 11:00:00,82.68,83.35,82.68,82.86,238252.0,78.6984,79.3362,78.6984,78.8698,238252.0
2017-02-21 11:30:00,82.86,82.88,82.38,82.51,291906.0,78.8698,78.8888,78.4129,78.5366,291906.0
2017-02-21 12:00:00,82.52,82.7,82.19,82.24,169856.0,78.5461,78.7175,78.232,78.2796,169856.0
2017-02-21 12:30:00,82.2,82.48,82.01,82.44,158521.0,78.2415,78.5081,78.0607,78.47,158521.0
2017-02-21 13:00:00,82.41,82.59,81.89,82.38,58604.0,78.4414,78.6128,77.9465,78.4129,58604.0
2017-02-21 13:30:00,82.38,82.55,81.99,82.09,77837.0,78.4129,78.5747,78.0416,78.1368,77837.0
2017-02-21 14:00:00,82.11,82.48,82.08,82.48,200483.0,78.1559,78.5081,78.1273,78.5081,200483.0
2017-02-21 14:30:00,82.53,82.69,82.27,82.36,53698.0,78.5556,78.7079,78.3082,78.3938,53698.0
2017-02-21 15:00:00,82.37,82.62,82.32,82.53,91418.0,78.4033,78.6413,78.3558,78.5556,91418.0
2017-02-21 15:30:00,82.53,82.74,82.38,82.69,305883.0,78.5556,78.7555,78.4129,78.7079,305883.0
2017-02-22 09:30:00,81.32,82.11,80.9,81.87,135306.0,77.4039,78.1559,77.0041,77.9274,135306.0
2017-02-22 10:00:00,81.87,82.27,81.85,82.06,89102.0,77.9274,78.3082,77.9084,78.1083,89102.0
2017-02-22 10:30:00,82.07,82.17,81.59,81.62,84236.0,78.1178,78.213,77.6609,77.6895,84236.0
2017-02-22 11:00:00,81.63,81.65,80.79,80.79,165147.0,77.699,77.718,76.8994,76.8994,165147.0
2017-02-22 11:30:00,80.8,80.8,80.16,80.59,90533.0,76.909,76.909,76.2998,76.7091,90533.0
2017-02-22 12:00:00,80.54,80.63,80.44,80.5,67886.0,76.6615,76.7471,76.5663,76.6234,67886.0
2017-02-22 12:30:00,80.52,80.61,80.37,80.41,96647.0,76.6424,76.7281,76.4997,76.5377,96647.0
2017-02-22 13:00:00,80.37,80.46,80.23,80.32,96948.0,76.4997,76.5853,76.3664,76.4521,96948.0
2017-02-22 13:30:00,80.32,80.33,80.11,80.17,77317.0,76.4521,76.4616,76.2522,76.3093,77317.0
2017-02-22 14:00:00,80.16,80.35,80.03,80.08,82787.0,76.2998,76.4806,76.176,76.2236,82787.0
2017-02-22 14:30:00,80.1,80.36,80.04,80.05,78383.0,76.2427,76.4901,76.1856,76.1951,78383.0
2017-02-22 15:00:00,80.05,80.28,79.87,79.88,114425.0,76.1951,76.414,76.0237,76.0333,114425.0
2017-02-22 15:30:00,79.88,80.25,79.86,80.18,214717.0,76.0333,76.3854,76.0142,76.3188,214717.0
2017-02-23 09:30:00,80.14,80.83,79.89,80.1,69883.0,76.2807,76.9375,76.0428,76.2427,69883.0
2017-02-23 10:00:00,80.13,80.37,79.53,79.54,89709.0,76.2712,76.4997,75.7001,75.7096,89709.0
2017-02-23 10:30:00,79.54,79.56,78.78,78.78,89550.0,75.7096,75.7287,74.9862,74.9862,89550.0
2017-02-23 11:00:00,78.84,79.22,78.13,78.17,83124.0,75.0433,75.405,74.3675,74.4056,83124.0
2017-02-23 11:30:00,78.18,78.68,78.18,78.33,95604.0,74.4151,74.891,74.4151,74.5579,95604.0
2017-02-23 12:00:00,78.33,78.67,78.28,78.58,50540.0,74.5579,74.8815,74.5103,74.7959,50540.0
2017-02-23 12:30:00,78.59,78.84,78.5,78.63,64764.0,74.8054,75.0433,74.7197,74.8435,64764.0
2017-02-23 13:00:00,78.64,78.71,78.33,78.33,36620.0,74.853,74.9196,74.5579,74.5579,36620.0
2017-02-23 13:30:00,78.36,78.45,78.24,78.32,31712.0,74.5865,74.6721,74.4722,74.5484,31712.0
2017-02-23 14:00:00,78.32,78.33,77.94,77.95,69363.0,74.5484,74.5579,74.1867,74.1962,69363.0
2017-02-23 14:30:00,77.94,78.09,77.79,77.79,72071.0,74.1867,74.3295,74.0439,74.0439,72071.0
2017-02-23 15:00:00,77.82,77.98,77.82,77.87,58589.0,74.0725,74.2248,74.0725,74.1201,58589.0
2017-02-23 15:30:00,77.85,78.19,77.85,78.18,217222.0,74.101,74.4246,74.101,74.4151,217222.0
2017-02-24 09:30:00,77.36,78.35,77.15,78.09,48406.0,73.6346,74.5769,73.4347,74.3295,48406.0
2017-02-24 10:00:00,78.19,78.24,77.87,78.21,54912.0,74.4246,74.4722,74.1201,74.4437,54912.0
2017-02-24 10:30:00,78.21,78.83,78.19,78.82,58428.0,74.4437,75.0338,74.4246,75.0243,58428.0
2017-02-24 11:00:00,78.78,78.96,78.52,78.54,49344.0,74.9862,75.1576,74.7388,74.7578,49344.0
2017-02-24 11:30:00,78.54,78.57,78.21,78.21,40603.0,74.7578,74.7863,74.4437,74.4437,40603.0
2017-02-24 12:00:00,78.21,78.66,78.2,78.57,63151.0,74.4437,74.872,74.4342,74.7863,63151.0
2017-02-24 12:30:00,78.56,78.59,78.37,78.37,31890.0,74.7768,74.8054,74.596,74.596,31890.0
2017-02-24 13:00:00,78.36,78.37,78.18,78.34,31013.0,74.5865,74.596,74.4151,74.5674,31013.0
2017-02-24 13:30:00,78.35,78.7,78.35,78.57,38323.0,74.5769,74.9101,74.5769,74.7863,38323.0
2017-02-24 14:00:00,78.59,79.21,78.59,79.18,44206.0,74.8054,75.3955,74.8054,75.367,44206.0
2017-02-24 14:30:00,79.18,79.23,78.96,79.2,78891.0,75.367,75.4146,75.1576,75.386,78891.0
2017-02-24 15:00:00,79.19,79.29,79.08,79.14,78524.0,75.3765,75.4717,75.2718,75.3289,78524.0
2017-02-24 15:30:00,79.12,79.46,79.12,79.44,183303.0,75.3099,75.6335,75.3099,75.6144,183303.0
2017-02-27 09:30:00,79.65,80.48,79.65,80.48,57916.0,75.8143,76.6044,75.8143,76.6044,57916.0
2017-02-27 10:00:00,80.52,80.79,80.35,80.7,42909.0,76.6424,76.8994,76.4806,76.8138,42909.0
2017-02-27 10:30:00,80.69,80.94,80.57,80.87,58139.0,76.8043,77.0422,76.69,76.9756,58139.0
2017-02-27 11:00:00,80.89,80.91,80.69,80.69,42078.0,76.9946,77.0137,76.8043,76.8043,42078.0
2017-02-27 11:30:00,80.68,80.68,80.3,80.61,48313.0,76.7947,76.7947,76.433,76.7281,48313.0
2017-02-27 12:00:00,80.62,80.92,80.61,80.79,26248.0,76.7376,77.0232,76.7281,76.8994,26248.0
2017-02-27 12:30:00,80.78,80.92,80.73,80.74,33638.0,76.8899,77.0232,76.8423,76.8518,33638.0
2017-02-27 13:00:00,80.75,80.9,80.71,80.77,26830.0,76.8614,77.0041,76.8233,76.8804,26830.0
2017-02-27 13:30:00,80.78,80.83,80.71,80.75,45056.0,76.8899,76.9375,76.8233,76.8614,45056.0
2017-02-27 14:00:00,80.76,81.04,80.74,81.0,43778.0,76.8709,77.1374,76.8518,77.0993,43778.0
2017-02-27 14:30:00,80.98,81.08,80.92,81.05,42128.0,77.0803,77.1755,77.0232,77.1469,42128.0
2017-02-27 15:00:00,81.06,81.08,80.85,80.97,71897.0,77.1564,77.1755,76.9565,77.0708,71897.0
2017-02-27 15:30:00,80.97,81.09,80.82,80.94,173544.0,77.0708,77.185,76.928,77.0422,173544.0
2017-02-28 09:30:00,80.78,81.56,80.7,81.12,72457.0,76.8899,77.6324,76.8138,77.2135,72457.0
2017-02-28 10:00:00,81.13,81.2,80.88,80.97,65896.0,77.2231,77.2897,76.9851,77.0708,65896.0
2017-02-28 10:30:00,80.99,81.13,80.88,81.1,47293.0,77.0898,77.2231,76.9851,77.1945,47293.0
2017-02-28 11:00:00,81.11,81.12,80.87,80.94,90690.0,77.204,77.2135,76.9756,77.0422,90690.0
2017-02-28 11:30:00,80.95,81.02,80.85,80.91,73041.0,77.0517,77.1184,76.9565,77.0137,73041.0
2017-02-28 12:00:00,80.92,80.92,80.63,80.67,49294.0,77.0232,77.0232,76.7471,76.7852,49294.0
2017-02-28 12:30:00,80.67,80.71,80.49,80.65,84127.0,76.7852,76.8233,76.6139,76.7662,84127.0
2017-02-28 13:00:00,80.62,80.7,80.39,80.49,43571.0,76.7376,76.8138,76.5187,76.6139,43571.0
2017-02-28 13:30:00,80.5,80.53,80.42,80.49,56299.0,76.6234,76.652,76.5473,76.6139,56299.0
2017-02-28 14:00:00,80.48,80.59,80.39,80.58,65149.0,76.6044,76.7091,76.5187,76.6995,65149.0
2017-02-28 14:30:00,80.59,80.59,80.47,80.54,40357.0,76.7091,76.7091,76.5948,76.6615,40357.0
2017-02-28 15:00:00,80.52,80.56,80.42,80.44,72331.0,76.6424,76.6805,76.5473,76.5663,72331.0
2017-02-28 15:30:00,80.46,80.48,80.09,80.12,258614.0,76.5853,76.6044,76.2331,76.2617,258614.0
2017-03-01 09:30:00,79.9,83.31,78.66,82.54,98075.0,76.0523,79.2981,74.872,78.5652,98075.0
2017-03-01 10:00:00,82.53,82.87,82.31,82.4,70719.0,78.5556,78.8793,78.3462,78.4319,70719.0
2017-03-01 10:30:00,82.4,82.44,81.7,81.86,50864.0,78.4319,78.47,77.7656,77.9179,50864.0
2017-03-01 11:00:00,81.84,82.18,81.61,82.08,61365.0,77.8989,78.2225,77.6799,78.1273,61365.0
2017-03-01 11:30:00,82.06,82.07,81.76,81.84,55994.0,78.1083,78.1178,77.8227,77.8989,55994.0
2017-03-01 12:00:00,81.81,81.84,81.57,81.61,109771.0,77.8703,77.8989,77.6419,77.6799,109771.0
2017-03-01 12:30:00,81.56,81.61,81.35,81.45,72339.0,77.6324,77.6799,77.4325,77.5277,72339.0
2017-03-01 13:00:00,81.46,81.77,81.46,81.74,29838.0,77.5372,77.8322,77.5372,77.8037,29838.0
2017-03-01 13:30:00,81.72,81.97,81.62,81.77,32382.0,77.7846,78.0226,77.6895,77.8322,32382.0
2017-03-01 14:00:00,81.78,81.85,81.67,81.79,59636.0,77.8418,77.9084,77.7371,77.8513,59636.0
2017-03-01 14:30:00,81.79,81.79,81.5,81.5,116558.0,77.8513,77.8513,77.5752,77.5752,116558.0
2017-03-01 15:00:00,81.48,81.72,81.48,81.61,188136.0,77.5562,77.7846,77.5562,77.6799,188136.0
2017-03-01 15:30:00,81.6,81.68,81.28,81.38,248830.0,77.6704,77.7466,77.3658,77.461,248830.0
2017-03-02 09:30:00,80.91,81.1,80.36,80.75,93183.0,77.0137,77.1945,76.4901,76.8614,93183.0
2017-03-02 10:00:00,80.73,80.91,80.66,80.75,126015.0,76.8423,77.0137,76.7757,76.8614,126015.0
2017-03-02 10:30:00,80.71,80.8,80.58,80.71,129946.0,76.8233,76.909,76.6995,76.8233,129946.0
2017-03-02 11:00:00,80.68,80.75,80.07,80.51,93568.0,76.7947,76.8614,76.2141,76.6329,93568.0
2017-03-02 11:30:00,80.53,80.61,80.25,80.34,58995.0,76.652,76.7281,76.3854,76.4711,58995.0
2017-03-02 12:00:00,80.33,80.4,80.11,80.25,102663.0,76.4616,76.5282,76.2522,76.3854,102663.0
2017-03-02 12:30:00,80.26,80.5,80.26,80.37,50701.0,76.395,76.6234,76.395,76.4997,50701.0
2017-03-02 13:00:00,80.37,80.42,80.25,80.41,44915.0,76.4997,76.5473,76.3854,76.5377,44915.0
2017-03-02 13:30:00,80.43,80.51,80.34,80.41,51594.0,76.5568,76.6329,76.4711,76.5377,51594.0
2017-03-02 14:00:00,80.41,80.7,80.34,80.5,94747.0,76.5377,76.8138,76.4711,76.6234,94747.0
2017-03-02 14:30:00,80.48,80.61,80.41,80.57,77818.0,76.6044,76.7281,76.5377,76.69,77818.0
2017-03-02 15:00:00,80.59,80.59,80.13,80.2,95195.0,76.7091,76.7091,76.2712,76.3378,95195.0
2017-03-02 15:30:00,80.2,80.24,79.92,80.06,288526.0,76.3378,76.3759,76.0713,76.2046,288526.0
2017-03-03 09:30:00,80.01,80.59,79.88,80.06,45414.0,76.157,76.7091,76.0333,76.2046,45414.0
2017-03-03 10:00:00,80.0,80.07,79.43,79.43,39789.0,76.1475,76.2141,75.6049,75.6049,39789.0
2017-03-03 10:30:00,79.38,79.64,79.25,79.6,55620.0,75.5573,75.8048,75.4336,75.7667,55620.0
2017-03-03 11:00:00,79.6,79.6,79.18,79.22,88118.0,75.7667,75.7667,75.367,75.405,88118.0
2017-03-03 11:30:00,79.25,79.86,79.12,79.74,110540.0,75.4336,76.0142,75.3099,75.9,110540.0
2017-03-03 12:00:00,79.74,79.81,79.33,79.34,58829.0,75.9,75.9666,75.5097,75.5193,58829.0
2017-03-03 12:30:00,79.35,79.43,79.3,79.37,40020.0,75.5288,75.6049,75.4812,75.5478,40020.0
2017-03-03 13:00:00,79.37,79.49,79.17,79.49,102696.0,75.5478,75.662,75.3574,75.662,102696.0
2017-03-03 13:30:00,79.49,79.75,79.34,79.68,58673.0,75.662,75.9095,75.5193,75.8429,58673.0
2017-03-03 14:00:00,79.65,79.93,79.52,79.62,60930.0,75.8143,76.0808,75.6906,75.7858,60930.0
2017-03-03 14:30:00,79.58,79.97,79.58,79.96,65019.0,75.7477,76.1189,75.7477,76.1094,65019.0
2017-03-03 15:00:00,79.96,80.06,79.62,79.73,136494.0,76.1094,76.2046,75.7858,75.8905,136494.0
2017-03-03 15:30:00,79.74,79.97,79.68,79.89,166880.0,75.9,76.1189,75.8429,76.0428,166880.0
2017-03-06 09:30:00,78.98,79.6,78.98,79.25,54594.0,75.1766,75.7667,75.1766,75.4336,54594.0
2017-03-06 10:00:00,79.26,79.66,79.06,79.39,91760.0,75.4431,75.8239,75.2527,75.5669,91760.0
2017-03-06 10:30:00,79.39,79.51,79.24,79.3,46871.0,75.5669,75.6811,75.4241,75.4812,46871.0
2017-03-06 11:00:00,79.27,79.54,79.17,79.44,49465.0,75.4526,75.7096,75.3574,75.6144,49465.0
2017-03-06 11:30:00,79.44,79.57,79.23,79.26,65573.0,75.6144,75.7382,75.4146,75.4431,65573.0
2017-03-06 12:00:00,79.26,79.33,78.98,79.13,121579.0,75.4431,75.5097,75.1766,75.3194,121579.0
2017-03-06 12:30:00,79.13,79.29,79.13,79.25,40296.0,75.3194,75.4717,75.3194,75.4336,40296.0
2017-03-06 13:00:00,79.25,79.48,79.23,79.46,28021.0,75.4336,75.6525,75.4146,75.6335,28021.0
2017-03-06 13:30:00,79.46,79.58,79.41,79.43,43971.0,75.6335,75.7477,75.5859,75.6049,43971.0
2017-03-06 14:00:00,79.43,79.65,79.42,79.6,45761.0,75.6049,75.8143,75.5954,75.7667,45761.0
2017-03-06 14:30:00,79.61,79.73,79.58,79.69,53632.0,75.7763,75.8905,75.7477,75.8524,53632.0
2017-03-06 15:00:00,79.69,80.01,79.68,80.01,80436.0,75.8524,76.157,75.8429,76.157,80436.0
2017-03-06 15:30:00,79.97,80.23,79.91,79.96,133386.0,76.1189,76.3664,76.0618,76.1094,133386.0
2017-03-07 09:30:00,79.9,80.09,79.35,80.03,57868.0,76.0523,76.2331,75.5288,76.176,57868.0
2017-03-07 10:00:00,80.03,80.3,79.94,80.23,46170.0,76.176,76.433,76.0904,76.3664,46170.0
2017-03-07 10:30:00,80.24,80.41,80.05,80.15,31439.0,76.3759,76.5377,76.1951,76.2903,31439.0
2017-03-07 11:00:00,80.14,80.15,79.56,79.57,41161.0,76.2807,76.2903,75.7287,75.7382,41161.0
2017-03-07 11:30:00,79.54,79.82,79.45,79.62,53355.0,75.7096,75.9761,75.624,75.7858,53355.0
2017-03-07 12:00:00,79.6,79.81,79.57,79.68,46035.0,75.7667,75.9666,75.7382,75.8429,46035.0
2017-03-07 12:30:00,79.66,79.87,79.6,79.81,28231.0,75.8239,76.0237,75.7667,75.9666,28231.0
2017-03-07 13:00:00,79.81,79.86,79.39,79.44,81411.0,75.9666,76.0142,75.5669,75.6144,81411.0
2017-03-07 13:30:00,79.42,79.51,79.36,79.41,40454.0,75.5954,75.6811,75.5383,75.5859,40454.0
2017-03-07 14:00:00,79.41,79.51,79.34,79.47,48647.0,75.5859,75.6811,75.5193,75.643,48647.0
2017-03-07 14:30:00,79.47,79.55,79.36,79.51,34508.0,75.643,75.7191,75.5383,75.6811,34508.0
2017-03-07 15:00:00,79.5,79.77,79.45,79.57,46522.0,75.6716,75.9286,75.624,75.7382,46522.0
2017-03-07 15:30:00,79.58,79.6,79.35,79.47,132045.0,75.7477,75.7667,75.5288,75.643,132045.0
2017-03-08 09:30:00,79.64,79.87,79.23,79.76,55381.0,75.8048,76.0237,75.4146,75.919,55381.0
2017-03-08 10:00:00,79.8,79.8,79.3,79.51,47078.0,75.9571,75.9571,75.4812,75.6811,47078.0
2017-03-08 10:30:00,79.5,79.75,79.5,79.7,35215.0,75.6716,75.9095,75.6716,75.8619,35215.0
2017-03-08 11:00:00,79.7,79.8,79.47,79.68,23818.0,75.8619,75.9571,75.643,75.8429,23818.0
2017-03-08 11:30:00,79.64,79.64,79.35,79.5,24389.0,75.8048,75.8048,75.5288,75.6716,24389.0
2017-03-08 12:00:00,79.49,79.65,79.43,79.5,17958.0,75.662,75.8143,75.6049,75.6716,17958.0
2017-03-08 12:30:00,79.5,79.52,79.33,79.42,27601.0,75.6716,75.6906,75.5097,75.5954,27601.0
2017-03-08 13:00:00,79.43,79.71,79.39,79.67,25598.0,75.6049,75.8714,75.5669,75.8334,25598.0
2017-03-08 13:30:00,79.68,79.68,79.54,79.58,23340.0,75.8429,75.8429,75.7096,75.7477,23340.0
2017-03-08 14:00:00,79.58,79.63,79.24,79.3,31020.0,75.7477,75.7953,75.4241,75.4812,31020.0
2017-03-08 14:30:00,79.31,79.51,79.29,79.44,31232.0,75.4907,75.6811,75.4717,75.6144,31232.0
2017-03-08 15:00:00,79.43,79.47,79.23,79.25,63314.0,75.6049,75.643,75.4146,75.4336,63314.0
2017-03-08 15:30:00,79.25,79.27,79.04,79.22,185196.0,75.4336,75.4526,75.2337,75.405,185196.0
2017-03-09 09:30:00,79.04,79.41,78.94,79.12,37841.0,75.2337,75.5859,75.1385,75.3099,37841.0
2017-03-09 10:00:00,79.16,79.26,78.76,78.98,39927.0,75.3479,75.4431,74.9672,75.1766,39927.0
2017-03-09 10:30:00,79.0,79.22,78.79,79.22,51080.0,75.1956,75.405,74.9957,75.405,51080.0
2017-03-09 11:00:00,79.19,79.35,78.98,79.22,36816.0,75.3765,75.5288,75.1766,75.405,36816.0
2017-03-09 11:30:00,79.26,79.27,78.84,78.96,37654.0,75.4431,75.4526,75.0433,75.1576,37654.0
2017-03-09 12:00:00,78.99,78.99,78.51,78.52,56273.0,75.1861,75.1861,74.7292,74.7388,56273.0
2017-03-09 12:30:00,78.53,78.81,78.53,78.67,32448.0,74.7483,75.0148,74.7483,74.8815,32448.0
2017-03-09 13:00:00,78.67,78.68,78.46,78.46,26870.0,74.8815,74.891,74.6816,74.6816,26870.0
2017-03-09 13:30:00,78.46,78.46,78.24,78.25,32246.0,74.6816,74.6816,74.4722,74.4818,32246.0
2017-03-09 14:00:00,78.26,78.3,77.94,78.1,32013.0,74.4913,74.5293,74.1867,74.339,32013.0
2017-03-09 14:30:00,78.13,78.15,77.86,78.04,33831.0,74.3675,74.3866,74.1105,74.2819,33831.0
2017-03-09 15:00:00,78.05,78.39,78.03,78.39,50942.0,74.2914,74.615,74.2723,74.615,50942.0
2017-03-09 15:30:00,78.39,78.69,78.36,78.51,253046.0,74.615,74.9006,74.5865,74.7292,253046.0
2017-03-10 09:30:00,79.37,79.37,78.36,78.4,54048.0,75.5478,75.5478,74.5865,74.6245,54048.0
2017-03-10 10:00:00,78.4,78.62,78.12,78.3,39387.0,74.6245,74.8339,74.358,74.5293,39387.0
2017-03-10 10:30:00,78.23,78.23,77.75,77.75,28438.0,74.4627,74.4627,74.0058,74.0058,28438.0
2017-03-10 11:00:00,77.73,77.76,77.25,77.37,118771.0,73.9868,74.0153,73.5299,73.6441,118771.0
2017-03-10 11:30:00,77.38,77.51,77.24,77.37,44477.0,73.6536,73.7774,73.5204,73.6441,44477.0
2017-03-10 12:00:00,77.4,77.49,77.22,77.26,40530.0,73.6727,73.7584,73.5014,73.5394,40530.0
2017-03-10 12:30:00,77.27,77.34,77.19,77.33,51297.0,73.5489,73.6156,73.4728,73.6061,51297.0
2017-03-10 13:00:00,77.37,77.61,77.29,77.52,26671.0,73.6441,73.8726,73.568,73.7869,26671.0
2017-03-10 13:30:00,77.52,77.7,77.08,77.56,91553.0,73.7869,73.9582,73.3681,73.825,91553.0
2017-03-10 14:00:00,77.58,77.75,77.4,77.75,58842.0,73.844,74.0058,73.6727,74.0058,58842.0
2017-03-10 14:30:00,77.73,77.74,77.58,77.69,21628.0,73.9868,73.9963,73.844,73.9487,21628.0
2017-03-10 15:00:00,77.68,77.74,77.56,77.66,44429.0,73.9392,73.9963,73.825,73.9202,44429.0
2017-03-10 15:30:00,77.67,77.68,77.37,77.55,120238.0,73.9297,73.9392,73.6441,73.8155,120238.0
2017-03-13 09:30:00,77.65,77.95,77.29,77.73,38539.0,73.9106,74.1962,73.568,73.9868,38539.0
2017-03-13 10:00:00,77.7,78.13,77.44,78.13,41712.0,73.9582,74.3675,73.7108,74.3675,41712.0
2017-03-13 10:30:00,78.13,78.17,77.77,78.07,51902.0,74.3675,74.4056,74.0249,74.3104,51902.0
2017-03-13 11:00:00,78.08,78.08,77.66,77.79,40143.0,74.3199,74.3199,73.9202,74.0439,40143.0
2017-03-13 11:30:00,77.8,78.05,77.75,78.05,44935.0,74.0534,74.2914,74.0058,74.2914,44935.0
2017-03-13 12:00:00,78.03,78.17,77.85,77.89,52181.0,74.2723,74.4056,74.101,74.1391,52181.0
2017-03-13 12:30:00,77.9,78.1,77.69,77.97,22884.0,74.1486,74.339,73.9487,74.2152,22884.0
2017-03-13 13:00:00,77.96,78.08,77.93,78.04,29532.0,74.2057,74.3199,74.1772,74.2819,29532.0
2017-03-13 13:30:00,78.04,78.06,77.84,77.91,41818.0,74.2819,74.3009,74.0915,74.1581,41818.0
2017-03-13 14:00:00,77.92,78.0,77.86,77.92,42595.0,74.1676,74.2438,74.1105,74.1676,42595.0
2017-03-13 14:30:00,77.92,78.0,77.89,77.95,41262.0,74.1676,74.2438,74.1391,74.1962,41262.0
2017-03-13 15:00:00,77.94,78.38,77.91,78.23,73732.0,74.1867,74.6055,74.1581,74.4627,73732.0
2017-03-13 15:30:00,78.22,78.43,78.17,78.26,195558.0,74.4532,74.6531,74.4056,74.4913,195558.0
2017-03-14 09:30:00,77.62,77.98,77.09,77.15,48413.0,73.8821,74.2248,73.3776,73.4347,48413.0
2017-03-14 10:00:00,77.06,77.13,76.59,77.08,51852.0,73.3491,73.4157,72.9017,73.3681,51852.0
2017-03-14 10:30:00,77.05,77.3,76.92,77.28,31770.0,73.3395,73.5775,73.2158,73.5585,31770.0
2017-03-14 11:00:00,77.28,77.42,77.13,77.35,45306.0,73.5585,73.6917,73.4157,73.6251,45306.0
2017-03-14 11:30:00,77.36,77.4,77.26,77.4,34995.0,73.6346,73.6727,73.5394,73.6727,34995.0
2017-03-14 12:00:00,77.41,77.43,76.96,77.08,39956.0,73.6822,73.7012,73.2539,73.3681,39956.0
2017-03-14 12:30:00,77.11,77.17,76.96,77.11,22162.0,73.3967,73.4538,73.2539,73.3967,22162.0
2017-03-14 13:00:00,77.12,77.43,77.1,77.39,19280.0,73.4062,73.7012,73.3871,73.6632,19280.0
2017-03-14 13:30:00,77.41,77.54,77.32,77.35,15811.0,73.6822,73.8059,73.5965,73.6251,15811.0
2017-03-14 14:00:00,77.34,77.45,77.32,77.43,19873.0,73.6156,73.7203,73.5965,73.7012,19873.0
2017-03-14 14:30:00,77.43,77.47,77.23,77.28,30156.0,73.7012,73.7393,73.5109,73.5585,30156.0
2017-03-14 15:00:00,77.26,77.46,77.25,77.4,41404.0,73.5394,73.7298,73.5299,73.6727,41404.0
2017-03-14 15:30:00,77.4,77.47,77.27,77.27,131466.0,73.6727,73.7393,73.5489,73.5489,131466.0
2017-03-15 09:30:00,77.7,77.7,77.11,77.19,31278.0,73.9582,73.9582,73.3967,73.4728,31278.0
2017-03-15 10:00:00,77.19,77.3,76.88,77.06,57724.0,73.4728,73.5775,73.1777,73.3491,57724.0
2017-03-15 10:30:00,77.07,77.36,76.96,77.29,59535.0,73.3586,73.6346,73.2539,73.568,59535.0
2017-03-15 11:00:00,77.32,77.37,77.04,77.27,51642.0,73.5965,73.6441,73.33,73.5489,51642.0
2017-03-15 11:30:00,77.29,77.57,77.29,77.45,23136.0,73.568,73.8345,73.568,73.7203,23136.0
2017-03-15 12:00:00,77.48,77.65,77.43,77.45,19897.0,73.7488,73.9106,73.7012,73.7203,19897.0
2017-03-15 12:30:00,77.46,77.5,77.36,77.41,27080.0,73.7298,73.7679,73.6346,73.6822,27080.0
2017-03-15 13:00:00,77.39,77.45,77.26,77.3,20714.0,73.6632,73.7203,73.5394,73.5775,20714.0
2017-03-15 13:30:00,77.3,77.44,77.23,77.26,24295.0,73.5775,73.7108,73.5109,73.5394,24295.0
2017-03-15 14:00:00,77.29,77.95,77.27,77.85,45083.0,73.568,74.1962,73.5489,74.101,45083.0
2017-03-15 14:30:00,77.81,77.85,77.47,77.6,65832.0,74.0629,74.101,73.7393,73.8631,65832.0
2017-03-15 15:00:00,77.65,77.91,77.58,77.9,58399.0,73.9106,74.1581,73.844,74.1486,58399.0
2017-03-15 15:30:00,77.9,77.92,77.46,77.55,180848.0,74.1486,74.1676,73.7298,73.8155,180848.0
2017-03-16 09:30:00,78.17,78.17,77.37,77.45,50090.0,74.4056,74.4056,73.6441,73.7203,50090.0
2017-03-16 10:00:00,77.45,77.6,76.97,77.19,65852.0,73.7203,73.8631,73.2634,73.4728,65852.0
2017-03-16 10:30:00,77.16,77.49,77.06,77.38,46469.0,73.4442,73.7584,73.3491,73.6536,46469.0
2017-03-16 11:00:00,77.35,77.42,77.02,77.02,60654.0,73.6251,73.6917,73.311,73.311,60654.0
2017-03-16 11:30:00,77.08,77.4,76.75,77.28,92606.0,73.3681,73.6727,73.054,73.5585,92606.0
2017-03-16 12:00:00,77.29,77.35,77.0,77.06,40333.0,73.568,73.6251,73.2919,73.3491,40333.0
2017-03-16 12:30:00,77.06,77.3,76.9,77.3,43912.0,73.3491,73.5775,73.1968,73.5775,43912.0
2017-03-16 13:00:00,77.33,77.38,77.23,77.25,27261.0,73.6061,73.6536,73.5109,73.5299,27261.0
2017-03-16 13:30:00,77.26,77.4,77.26,77.28,25341.0,73.5394,73.6727,73.5394,73.5585,25341.0
2017-03-16 14:00:00,77.29,77.34,77.25,77.32,30158.0,73.568,73.6156,73.5299,73.5965,30158.0
2017-03-16 14:30:00,77.32,77.35,77.09,77.11,30392.0,73.5965,73.6251,73.3776,73.3967,30392.0
2017-03-16 15:00:00,77.1,77.14,77.01,77.12,39695.0,73.3871,73.4252,73.3015,73.4062,39695.0
2017-03-16 15:30:00,77.12,77.22,77.04,77.22,142104.0,73.4062,73.5014,73.33,73.5014,142104.0
2017-03-17 09:30:00,77.31,77.59,76.86,77.59,134797.0,73.587,73.8535,73.1587,73.8535,134797.0
2017-03-17 10:00:00,77.47,77.67,77.19,77.33,37064.0,73.7393,73.9297,73.4728,73.6061,37064.0
2017-03-17 10:30:00,77.3,77.36,77.18,77.28,24548.0,73.5775,73.6346,73.4633,73.5585,24548.0
2017-03-17 11:00:00,77.31,77.39,77.27,77.3,22505.0,73.587,73.6632,73.5489,73.5775,22505.0
2017-03-17 11:30:00,77.29,77.42,77.2,77.39,28636.0,73.568,73.6917,73.4823,73.6632,28636.0
2017-03-17 12:00:00,77.39,77.47,77.3,77.35,21830.0,73.6632,73.7393,73.5775,73.6251,21830.0
2017-03-17 12:30:00,77.34,77.52,77.34,77.52,25633.0,73.6156,73.7869,73.6156,73.7869,25633.0
2017-03-17 13:00:00,77.53,77.63,77.53,77.59,13190.0,73.7964,73.8916,73.7964,73.8535,13190.0
2017-03-17 13:30:00,77.58,77.62,77.48,77.52,12779.0,73.844,73.8821,73.7488,73.7869,12779.0
2017-03-17 14:00:00,77.53,77.59,77.53,77.55,9813.0,73.7964,73.8535,73.7964,73.8155,9813.0
2017-03-17 14:30:00,77.56,77.63,77.49,77.5,18788.0,73.825,73.8916,73.7584,73.7679,18788.0
2017-03-17 15:00:00,77.51,77.52,77.37,77.41,35127.0,73.7774,73.7869,73.6441,73.6822,35127.0
2017-03-17 15:30:00,77.4,77.56,77.32,77.35,185099.0,73.6727,73.825,73.5965,73.6251,185099.0
2017-03-20 09:30:00,77.18,77.18,76.44,76.81,35698.0,73.4633,73.4633,72.7589,73.1111,35698.0
2017-03-20 10:00:00,76.78,77.5,76.78,77.48,23383.0,73.0825,73.7679,73.0825,73.7488,23383.0
2017-03-20 10:30:00,77.49,77.49,77.15,77.41,28603.0,73.7584,73.7584,73.4347,73.6822,28603.0
2017-03-20 11:00:00,77.46,77.46,77.22,77.38,21956.0,73.7298,73.7298,73.5014,73.6536,21956.0
2017-03-20 11:30:00,77.36,77.56,77.23,77.51,19347.0,73.6346,73.825,73.5109,73.7774,19347.0
2017-03-20 12:00:00,77.52,77.62,77.35,77.42,28883.0,73.7869,73.8821,73.6251,73.6917,28883.0
2017-03-20 12:30:00,77.4,77.43,77.34,77.4,16334.0,73.6727,73.7012,73.6156,73.6727,16334.0
2017-03-20 13:00:00,77.33,77.42,77.27,77.33,14745.0,73.6061,73.6917,73.5489,73.6061,14745.0
2017-03-20 13:30:00,77.28,77.3,77.07,77.12,65405.0,73.5585,73.5775,73.3586,73.4062,65405.0
2017-03-20 14:00:00,77.14,77.24,77.07,77.24,16759.0,73.4252,73.5204,73.3586,73.5204,16759.0
2017-03-20 14:30:00,77.23,77.32,77.16,77.21,30947.0,73.5109,73.5965,73.4442,73.4918,30947.0
2017-03-20 15:00:00,77.19,77.39,77.19,77.34,19256.0,73.4728,73.6632,73.4728,73.6156,19256.0
2017-03-20 15:30:00,77.31,77.35,77.25,77.31,113559.0,73.587,73.6251,73.5299,73.587,113559.0
2017-03-21 09:30:00,77.61,78.04,76.81,76.82,33437.0,73.8726,74.2819,73.1111,73.1206,33437.0
2017-03-21 10:00:00,76.84,76.97,76.78,76.9,68152.0,73.1397,73.2634,73.0825,73.1968,68152.0
2017-03-21 10:30:00,76.92,77.02,76.67,76.74,83085.0,73.2158,73.311,72.9778,73.0445,83085.0
2017-03-21 11:00:00,76.7,76.77,76.26,76.46,125055.0,73.0064,73.073,72.5876,72.778,125055.0
2017-03-21 11:30:00,76.47,76.69,76.34,76.6,49224.0,72.7875,72.9969,72.6637,72.9112,49224.0
2017-03-21 12:00:00,76.6,76.63,76.17,76.25,81602.0,72.9112,72.9398,72.5019,72.5781,81602.0
2017-03-21 12:30:00,76.28,76.42,76.04,76.04,44588.0,72.6066,72.7399,72.3782,72.3782,44588.0
2017-03-21 13:00:00,76.04,76.18,75.99,76.14,55488.0,72.3782,72.5114,72.3306,72.4734,55488.0
2017-03-21 13:30:00,76.16,76.22,76.01,76.07,38106.0,72.4924,72.5495,72.3496,72.4067,38106.0
2017-03-21 14:00:00,76.08,76.23,76.06,76.16,37561.0,72.4163,72.559,72.3972,72.4924,37561.0
2017-03-21 14:30:00,76.18,76.48,76.14,76.28,38806.0,72.5114,72.797,72.4734,72.6066,38806.0
2017-03-21 15:00:00,76.28,76.37,76.16,76.32,28048.0,72.6066,72.6923,72.4924,72.6447,28048.0
2017-03-21 15:30:00,76.32,76.35,76.07,76.14,184484.0,72.6447,72.6733,72.4067,72.4734,184484.0
2017-03-22 09:30:00,76.05,76.24,75.55,75.77,47031.0,72.3877,72.5685,71.9118,72.1212,47031.0
2017-03-22 10:00:00,75.81,75.91,75.59,75.6,70707.0,72.1593,72.2544,71.9498,71.9594,70707.0
2017-03-22 10:30:00,75.66,75.77,75.43,75.52,69535.0,72.0165,72.1212,71.7976,71.8832,69535.0
2017-03-22 11:00:00,75.5,75.9,75.27,75.8,37460.0,71.8642,72.2449,71.6453,72.1497,37460.0
2017-03-22 11:30:00,75.78,75.84,75.66,75.76,24669.0,72.1307,72.1878,72.0165,72.1117,24669.0
2017-03-22 12:00:00,75.78,75.78,75.52,75.54,39807.0,72.1307,72.1307,71.8832,71.9023,39807.0
2017-03-22 12:30:00,75.49,75.7,75.48,75.63,27506.0,71.8547,72.0546,71.8451,71.9879,27506.0
2017-03-22 13:00:00,75.63,75.81,75.55,75.78,21129.0,71.9879,72.1593,71.9118,72.1307,21129.0
2017-03-22 13:30:00,75.78,75.88,75.53,75.67,31995.0,72.1307,72.2259,71.8927,72.026,31995.0
2017-03-22 14:00:00,75.65,75.85,75.59,75.72,23544.0,72.007,72.1973,71.9498,72.0736,23544.0
2017-03-22 14:30:00,75.69,75.85,75.67,75.78,55648.0,72.045,72.1973,72.026,72.1307,55648.0
2017-03-22 15:00:00,75.77,76.09,75.75,75.99,28332.0,72.1212,72.4258,72.1021,72.3306,28332.0
2017-03-22 15:30:00,75.99,76.21,75.9,76.1,96074.0,72.3306,72.54,72.2449,72.4353,96074.0
2017-03-23 09:30:00,76.23,76.52,75.52,75.75,23678.0,72.559,72.8351,71.8832,72.1021,23678.0
2017-03-23 10:00:00,75.77,76.12,75.48,76.04,30495.0,72.1212,72.4543,71.8451,72.3782,30495.0
2017-03-23 10:30:00,76.04,76.46,75.99,76.22,24509.0,72.3782,72.778,72.3306,72.5495,24509.0
2017-03-23 11:00:00,76.23,76.48,76.16,76.27,21664.0,72.559,72.797,72.4924,72.5971,21664.0
2017-03-23 11:30:00,76.3,76.32,76.08,76.31,14998.0,72.6257,72.6447,72.4163,72.6352,14998.0
2017-03-23 12:00:00,76.31,76.47,76.3,76.4,16049.0,72.6352,72.7875,72.6257,72.7208,16049.0
2017-03-23 12:30:00,76.4,76.51,76.35,76.49,36916.0,72.7208,72.8255,72.6733,72.8065,36916.0
2017-03-23 13:00:00,76.49,76.49,76.12,76.36,37498.0,72.8065,72.8065,72.4543,72.6828,37498.0
2017-03-23 13:30:00,76.36,76.5,76.29,76.5,22264.0,72.6828,72.816,72.6161,72.816,22264.0
2017-03-23 14:00:00,76.49,76.54,76.45,76.48,22144.0,72.8065,72.8541,72.7684,72.797,22144.0
2017-03-23 14:30:00,76.48,76.53,76.26,76.26,29089.0,72.797,72.8446,72.5876,72.5876,29089.0
2017-03-23 15:00:00,76.25,76.3,76.05,76.13,35073.0,72.5781,72.6257,72.3877,72.4638,35073.0
2017-03-23 15:30:00,76.14,76.14,75.93,75.98,74144.0,72.4734,72.4734,72.2735,72.3211,74144.0
2017-03-24 09:30:00,76.33,76.53,76.13,76.33,27719.0,72.6542,72.8446,72.4638,72.6542,27719.0
2017-03-24 10:00:00,76.33,76.43,76.08,76.09,19302.0,72.6542,72.7494,72.4163,72.4258,19302.0
2017-03-24 10:30:00,76.15,76.28,76.08,76.2,68926.0,72.4829,72.6066,72.4163,72.5305,68926.0
2017-03-24 11:00:00,76.18,76.24,75.79,76.06,26570.0,72.5114,72.5685,72.1402,72.3972,26570.0
2017-03-24 11:30:00,76.1,76.32,76.04,76.29,14461.0,72.4353,72.6447,72.3782,72.6161,14461.0
2017-03-24 12:00:00,76.25,76.54,76.19,76.45,34014.0,72.5781,72.8541,72.521,72.7684,34014.0
2017-03-24 12:30:00,76.51,76.54,76.32,76.32,15410.0,72.8255,72.8541,72.6447,72.6447,15410.0
2017-03-24 13:00:00,76.33,76.44,76.22,76.44,14619.0,72.6542,72.7589,72.5495,72.7589,14619.0
2017-03-24 13:30:00,76.42,76.42,76.02,76.05,52600.0,72.7399,72.7399,72.3591,72.3877,52600.0
2017-03-24 14:00:00,76.07,76.3,75.98,76.02,24635.0,72.4067,72.6257,72.3211,72.3591,24635.0
2017-03-24 14:30:00,76.03,76.04,75.9,75.95,40719.0,72.3687,72.3782,72.2449,72.2925,40719.0
2017-03-24 15:00:00,75.92,76.01,75.85,75.94,44655.0,72.264,72.3496,72.1973,72.283,44655.0
2017-03-24 15:30:00,75.91,76.31,75.81,75.89,108275.0,72.2544,72.6352,72.1593,72.2354,108275.0
2017-03-27 09:30:00,75.0,75.0,74.06,74.68,71861.0,71.3883,71.3883,70.4935,71.0837,71861.0
2017-03-27 10:00:00,74.65,74.98,74.55,74.74,103437.0,71.0551,71.3692,70.9599,71.1408,103437.0
2017-03-27 10:30:00,74.74,75.22,74.7,75.12,61193.0,71.1408,71.5977,71.1027,71.5025,61193.0
2017-03-27 11:00:00,75.12,75.47,75.11,75.46,46003.0,71.5025,71.8356,71.493,71.8261,46003.0
2017-03-27 11:30:00,75.5,75.76,75.42,75.44,94889.0,71.8642,72.1117,71.788,71.8071,94889.0
2017-03-27 12:00:00,75.47,75.62,74.84,74.96,78447.0,71.8356,71.9784,71.236,71.3502,78447.0
2017-03-27 12:30:00,74.99,75.33,74.89,75.33,49202.0,71.3787,71.7024,71.2836,71.7024,49202.0
2017-03-27 13:00:00,75.32,75.67,75.3,75.33,47259.0,71.6929,72.026,71.6738,71.7024,47259.0
2017-03-27 13:30:00,75.33,75.41,75.07,75.09,27100.0,71.7024,71.7785,71.4549,71.4739,27100.0
2017-03-27 14:00:00,75.1,75.26,74.92,75.08,47850.0,71.4834,71.6357,71.3121,71.4644,47850.0
2017-03-27 14:30:00,75.07,75.07,74.86,74.98,52891.0,71.4549,71.4549,71.255,71.3692,52891.0
2017-03-27 15:00:00,75.02,75.24,74.91,74.95,60552.0,71.4073,71.6167,71.3026,71.3407,60552.0
2017-03-27 15:30:00,74.94,75.28,74.92,75.01,151865.0,71.3312,71.6548,71.3121,71.3978,151865.0
2017-03-28 09:30:00,74.76,75.47,74.74,75.24,48976.0,71.1598,71.8356,71.1408,71.6167,48976.0
2017-03-28 10:00:00,75.29,75.75,75.29,75.75,36452.0,71.6643,72.1021,71.6643,72.1021,36452.0
2017-03-28 10:30:00,75.74,76.09,75.51,76.09,27035.0,72.0926,72.4258,71.8737,72.4258,27035.0
2017-03-28 11:00:00,76.08,76.46,75.93,76.13,50810.0,72.4163,72.778,72.2735,72.4638,50810.0
2017-03-28 11:30:00,76.19,76.5,75.97,76.05,20681.0,72.521,72.816,72.3115,72.3877,20681.0
2017-03-28 12:00:00,76.06,76.11,75.77,75.87,13500.0,72.3972,72.4448,72.1212,72.2164,13500.0
2017-03-28 12:30:00,75.91,75.93,75.82,75.9,11254.0,72.2544,72.2735,72.1688,72.2449,11254.0
2017-03-28 13:00:00,75.9,76.21,75.9,75.94,25340.0,72.2449,72.54,72.2449,72.283,25340.0
2017-03-28 13:30:00,75.94,76.04,75.87,76.04,14004.0,72.283,72.3782,72.2164,72.3782,14004.0
2017-03-28 14:00:00,76.02,76.14,75.95,76.01,12815.0,72.3591,72.4734,72.2925,72.3496,12815.0
2017-03-28 14:30:00,75.99,76.0,75.82,75.92,19386.0,72.3306,72.3401,72.1688,72.264,19386.0
2017-03-28 15:00:00,75.93,76.04,75.75,75.98,21592.0,72.2735,72.3782,72.1021,72.3211,21592.0
2017-03-28 15:30:00,75.97,76.09,75.78,75.82,65754.0,72.3115,72.4258,72.1307,72.1688,65754.0
2017-03-29 09:30:00,75.69,76.09,75.5,75.95,51708.0,72.045,72.4258,71.8642,72.2925,51708.0
2017-03-29 10:00:00,76.05,76.37,75.98,76.32,17600.0,72.3877,72.6923,72.3211,72.6447,17600.0
2017-03-29 10:30:00,76.3,76.64,76.29,76.39,15531.0,72.6257,72.9493,72.6161,72.7113,15531.0
2017-03-29 11:00:00,76.45,76.62,76.28,76.6,25467.0,72.7684,72.9302,72.6066,72.9112,25467.0
2017-03-29 11:30:00,76.61,76.66,76.48,76.65,14691.0,72.9207,72.9683,72.797,72.9588,14691.0
2017-03-29 12:00:00,76.64,76.87,76.53,76.87,50547.0,72.9493,73.1682,72.8446,73.1682,50547.0
2017-03-29 12:30:00,76.86,76.86,76.51,76.67,33586.0,73.1587,73.1587,72.8255,72.9778,33586.0
2017-03-29 13:00:00,76.66,76.69,76.52,76.67,19355.0,72.9683,72.9969,72.8351,72.9778,19355.0
2017-03-29 13:30:00,76.71,76.81,76.61,76.81,18780.0,73.0159,73.1111,72.9207,73.1111,18780.0
2017-03-29 14:00:00,76.78,76.97,76.77,76.97,21230.0,73.0825,73.2634,73.073,73.2634,21230.0
2017-03-29 14:30:00,76.98,77.03,76.9,76.95,38570.0,73.2729,73.3205,73.1968,73.2444,38570.0
2017-03-29 15:00:00,76.94,76.97,76.72,76.81,45552.0,73.2348,73.2634,73.0254,73.1111,45552.0
2017-03-29 15:30:00,76.81,76.87,76.75,76.84,131321.0,73.1111,73.1682,73.054,73.1397,131321.0
2017-03-30 09:30:00,77.06,77.2,76.78,77.02,78398.0,73.3491,73.4823,73.0825,73.311,78398.0
2017-03-30 10:00:00,77.04,77.08,76.53,76.86,47058.0,73.33,73.3681,72.8446,73.1587,47058.0
2017-03-30 10:30:00,76.87,77.29,76.84,77.26,26118.0,73.1682,73.568,73.1397,73.5394,26118.0
2017-03-30 11:00:00,77.25,77.42,77.11,77.39,26120.0,73.5299,73.6917,73.3967,73.6632,26120.0
2017-03-30 11:30:00,77.4,77.48,77.32,77.45,21570.0,73.6727,73.7488,73.5965,73.7203,21570.0
2017-03-30 12:00:00,77.45,77.45,77.27,77.32,29842.0,73.7203,73.7203,73.5489,73.5965,29842.0
2017-03-30 12:30:00,77.31,77.37,76.94,77.04,21826.0,73.587,73.6441,73.2348,73.33,21826.0
2017-03-30 13:00:00,77.03,77.24,76.97,77.19,13538.0,73.3205,73.5204,73.2634,73.4728,13538.0
2017-03-30 13:30:00,77.13,77.26,77.11,77.17,13120.0,73.4157,73.5394,73.3967,73.4538,13120.0
2017-03-30 14:00:00,77.16,77.26,77.11,77.24,15261.0,73.4442,73.5394,73.3967,73.5204,15261.0
2017-03-30 14:30:00,77.22,77.3,77.19,77.26,21455.0,73.5014,73.5775,73.4728,73.5394,21455.0
2017-03-30 15:00:00,77.24,77.32,77.16,77.27,25860.0,73.5204,73.5965,73.4442,73.5489,25860.0
2017-03-30 15:30:00,77.27,77.37,77.24,77.29,101878.0,73.5489,73.6441,73.5204,73.568,101878.0
2017-03-31 09:30:00,77.0,77.5,77.0,77.47,15972.0,73.2919,73.7679,73.2919,73.7393,15972.0
2017-03-31 10:00:00,77.43,77.79,77.39,77.52,38306.0,73.7012,74.0439,73.6632,73.7869,38306.0
2017-03-31 10:30:00,77.64,77.68,77.47,77.55,14227.0,73.9011,73.9392,73.7393,73.8155,14227.0
2017-03-31 11:00:00,77.55,77.97,77.53,77.95,30137.0,73.8155,74.2152,73.7964,74.1962,30137.0
2017-03-31 11:30:00,77.91,78.12,77.87,78.07,79646.0,74.1581,74.358,74.1201,74.3104,79646.0
2017-03-31 12:00:00,78.01,78.21,77.97,78.21,73536.0,74.2533,74.4437,74.2152,74.4437,73536.0
2017-03-31 12:30:00,78.18,78.18,77.93,78.06,72415.0,74.4151,74.4151,74.1772,74.3009,72415.0
2017-03-31 13:00:00,78.06,78.07,77.98,78.07,15102.0,74.3009,74.3104,74.2248,74.3104,15102.0
2017-03-31 13:30:00,78.07,78.07,77.96,78.01,22569.0,74.3104,74.3104,74.2057,74.2533,22569.0
2017-03-31 14:00:00,78.02,78.03,77.83,77.84,139891.0,74.2628,74.2723,74.082,74.0915,139891.0
2017-03-31 14:30:00,77.83,77.97,77.83,77.84,24274.0,74.082,74.2152,74.082,74.0915,24274.0
2017-03-31 15:00:00,77.83,78.11,77.75,77.86,44402.0,74.082,74.3485,74.0058,74.1105,44402.0
2017-03-31 15:30:00,77.88,78.05,77.87,78.0,187642.0,74.1296,74.2914,74.1201,74.2438,187642.0
2017-04-03 09:30:00,78.07,78.85,78.0,78.57,69370.0,74.3104,75.0529,74.2438,74.7863,69370.0
2017-04-03 10:00:00,78.55,78.62,78.09,78.3,78115.0,74.7673,74.8339,74.3295,74.5293,78115.0
2017-04-03 10:30:00,78.3,78.43,77.82,77.82,91451.0,74.5293,74.6531,74.0725,74.0725,91451.0
2017-04-03 11:00:00,77.77,77.85,77.52,77.73,61135.0,74.0249,74.101,73.7869,73.9868,61135.0
2017-04-03 11:30:00,77.76,77.84,77.65,77.79,83997.0,74.0153,74.0915,73.9106,74.0439,83997.0
2017-04-03 12:00:00,77.79,77.98,77.75,77.97,52958.0,74.0439,74.2248,74.0058,74.2152,52958.0
2017-04-03 12:30:00,77.95,78.25,77.86,77.86,44473.0,74.1962,74.4818,74.1105,74.1105,44473.0
2017-04-03 13:00:00,77.88,78.15,77.86,78.04,30278.0,74.1296,74.3866,74.1105,74.2819,30278.0
2017-04-03 13:30:00,78.05,78.08,77.92,78.03,61816.0,74.2914,74.3199,74.1676,74.2723,61816.0
2017-04-03 14:00:00,78.03,78.07,77.94,78.03,51163.0,74.2723,74.3104,74.1867,74.2723,51163.0
2017-04-03 14:30:00,78.01,78.24,77.98,78.05,31102.0,74.2533,74.4722,74.2248,74.2914,31102.0
2017-04-03 15:00:00,78.03,78.19,78.0,78.12,47075.0,74.2723,74.4246,74.2438,74.358,47075.0
2017-04-03 15:30:00,78.1,78.23,77.99,78.05,211726.0,74.339,74.4627,74.2343,74.2914,211726.0
2017-04-04 09:30:00,78.04,78.5,77.98,78.36,77418.0,74.2819,74.7197,74.2248,74.5865,77418.0
2017-04-04 10:00:00,78.32,78.39,77.68,77.72,69943.0,74.5484,74.615,73.9392,73.9773,69943.0
2017-04-04 10:30:00,77.68,77.97,77.55,77.8,35619.0,73.9392,74.2152,73.8155,74.0534,35619.0
2017-04-04 11:00:00,77.77,78.0,77.67,77.86,29659.0,74.0249,74.2438,73.9297,74.1105,29659.0
2017-04-04 11:30:00,77.89,77.93,77.66,77.69,33250.0,74.1391,74.1772,73.9202,73.9487,33250.0
2017-04-04 12:00:00,77.69,77.76,77.54,77.54,37503.0,73.9487,74.0153,73.8059,73.8059,37503.0
2017-04-04 12:30:00,77.53,77.57,77.4,77.4,21265.0,73.7964,73.8345,73.6727,73.6727,21265.0
2017-04-04 13:00:00,77.4,77.57,77.36,77.49,23865.0,73.6727,73.8345,73.6346,73.7584,23865.0
2017-04-04 13:30:00,77.47,77.5,77.36,77.42,18648.0,73.7393,73.7679,73.6346,73.6917,18648.0
2017-04-04 14:00:00,77.43,77.53,77.43,77.46,18594.0,73.7012,73.7964,73.7012,73.7298,18594.0
2017-04-04 14:30:00,77.46,77.46,77.24,77.24,16993.0,73.7298,73.7298,73.5204,73.5204,16993.0
2017-04-04 15:00:00,77.23,77.34,77.09,77.13,30871.0,73.5109,73.6156,73.3776,73.4157,30871.0
2017-04-04 15:30:00,77.11,77.34,77.1,77.33,89319.0,73.3967,73.6156,73.3871,73.6061,89319.0
2017-04-05 09:30:00,78.41,79.35,77.92,78.46,106825.0,74.634,75.5288,74.1676,74.6816,106825.0
2017-04-05 10:00:00,78.39,78.85,78.39,78.74,37504.0,74.615,75.0529,74.615,74.9482,37504.0
2017-04-05 10:30:00,78.71,78.71,78.05,78.08,47825.0,74.9196,74.9196,74.2914,74.3199,47825.0
2017-04-05 11:00:00,78.06,78.14,77.46,77.46,30269.0,74.3009,74.3771,73.7298,73.7298,30269.0
2017-04-05 11:30:00,77.48,77.83,77.44,77.74,26097.0,73.7488,74.082,73.7108,73.9963,26097.0
2017-04-05 12:00:00,77.74,77.97,77.74,77.91,18825.0,73.9963,74.2152,73.9963,74.1581,18825.0
2017-04-05 12:30:00,77.91,78.28,77.91,78.13,17273.0,74.1581,74.5103,74.1581,74.3675,17273.0
2017-04-05 13:00:00,78.11,78.59,78.1,78.33,54416.0,74.3485,74.8054,74.339,74.5579,54416.0
2017-04-05 13:30:00,78.34,78.69,78.34,78.52,55976.0,74.5674,74.9006,74.5674,74.7388,55976.0
2017-04-05 14:00:00,78.52,78.64,78.44,78.55,30788.0,74.7388,74.853,74.6626,74.7673,30788.0
2017-04-05 14:30:00,78.54,78.57,77.8,77.82,49357.0,74.7578,74.7863,74.0534,74.0725,49357.0
2017-04-05 15:00:00,77.84,78.02,77.31,77.42,80738.0,74.0915,74.2628,73.587,73.6917,80738.0
2017-04-05 15:30:00,77.4,77.51,77.09,77.37,172274.0,73.6727,73.7774,73.3776,73.6441,172274.0
2017-04-06 09:30:00,77.66,78.17,77.3,78.0,30472.0,73.9202,74.4056,73.5775,74.2438,30472.0
2017-04-06 10:00:00,78.04,78.44,78.04,78.16,18638.0,74.2819,74.6626,74.2819,74.3961,18638.0
2017-04-06 10:30:00,78.21,78.35,78.05,78.05,13788.0,74.4437,74.5769,74.2914,74.2914,13788.0
2017-04-06 11:00:00,78.09,78.6,78.05,78.56,17994.0,74.3295,74.8149,74.2914,74.7768,17994.0
2017-04-06 11:30:00,78.53,78.82,78.45,78.8,15356.0,74.7483,75.0243,74.6721,75.0053,15356.0
2017-04-06 12:00:00,78.8,78.87,78.69,78.74,13084.0,75.0053,75.0719,74.9006,74.9482,13084.0
2017-04-06 12:30:00,78.8,78.82,78.37,78.51,11454.0,75.0053,75.0243,74.596,74.7292,11454.0
2017-04-06 13:00:00,78.55,78.88,78.55,78.84,20846.0,74.7673,75.0814,74.7673,75.0433,20846.0
2017-04-06 13:30:00,78.83,78.99,78.82,78.88,29274.0,75.0338,75.1861,75.0243,75.0814,29274.0
2017-04-06 14:00:00,78.87,79.0,78.84,78.88,20731.0,75.0719,75.1956,75.0433,75.0814,20731.0
2017-04-06 14:30:00,78.83,79.03,78.78,78.78,36252.0,75.0338,75.2242,74.9862,74.9862,36252.0
2017-04-06 15:00:00,78.76,78.83,78.6,78.82,29678.0,74.9672,75.0338,74.8149,75.0243,29678.0
2017-04-06 15:30:00,78.81,79.06,78.69,79.0,129455.0,75.0148,75.2527,74.9006,75.1956,129455.0
2017-04-07 09:30:00,79.21,79.97,78.83,79.07,69215.0,75.3955,76.1189,75.0338,75.2623,69215.0
2017-04-07 10:00:00,79.05,79.8,79.01,79.75,48562.0,75.2432,75.9571,75.2052,75.9095,48562.0
2017-04-07 10:30:00,79.7,80.15,79.5,79.61,52203.0,75.8619,76.2903,75.6716,75.7763,52203.0
2017-04-07 11:00:00,79.65,79.97,79.45,79.85,41232.0,75.8143,76.1189,75.624,76.0047,41232.0
2017-04-07 11:30:00,79.8,79.92,79.54,79.89,35467.0,75.9571,76.0713,75.7096,76.0428,35467.0
2017-04-07 12:00:00,79.87,80.05,79.72,79.74,48791.0,76.0237,76.1951,75.881,75.9,48791.0
2017-04-07 12:30:00,79.73,80.12,79.66,80.02,27339.0,75.8905,76.2617,75.8239,76.1665,27339.0
2017-04-07 13:00:00,80.0,80.06,79.75,79.94,49333.0,76.1475,76.2046,75.9095,76.0904,49333.0
2017-04-07 13:30:00,79.96,80.2,79.86,80.14,28149.0,76.1094,76.3378,76.0142,76.2807,28149.0
2017-04-07 14:00:00,80.15,80.37,80.13,80.25,65220.0,76.2903,76.4997,76.2712,76.3854,65220.0
2017-04-07 14:30:00,80.24,80.28,80.14,80.26,115352.0,76.3759,76.414,76.2807,76.395,115352.0
2017-04-07 15:00:00,80.23,80.47,80.19,80.25,99711.0,76.3664,76.5948,76.3283,76.3854,99711.0
2017-04-07 15:30:00,80.25,80.36,80.06,80.23,224816.0,76.3854,76.4901,76.2046,76.3664,224816.0
2017-04-10 09:30:00,80.22,81.1,80.22,80.94,57276.0,76.3569,77.1945,76.3569,77.0422,57276.0
2017-04-10 10:00:00,80.95,81.26,80.77,81.22,53480.0,77.0517,77.3468,76.8804,77.3087,53480.0
2017-04-10 10:30:00,81.21,81.4,81.09,81.1,40641.0,77.2992,77.4801,77.185,77.1945,40641.0
2017-04-10 11:00:00,81.1,81.24,81.05,81.13,24104.0,77.1945,77.3278,77.1469,77.2231,24104.0
2017-04-10 11:30:00,81.13,81.18,80.65,80.87,40251.0,77.2231,77.2707,76.7662,76.9756,40251.0
2017-04-10 12:00:00,80.87,80.87,80.45,80.62,55392.0,76.9756,76.9756,76.5758,76.7376,55392.0
2017-04-10 12:30:00,80.57,81.38,80.56,81.34,42145.0,76.69,77.461,76.6805,77.4229,42145.0
2017-04-10 13:00:00,81.32,81.53,81.17,81.4,72471.0,77.4039,77.6038,77.2611,77.4801,72471.0
2017-04-10 13:30:00,81.43,81.59,81.32,81.38,26943.0,77.5086,77.6609,77.4039,77.461,26943.0
2017-04-10 14:00:00,81.36,81.79,81.2,81.5,87763.0,77.442,77.8513,77.2897,77.5752,87763.0
2017-04-10 14:30:00,81.52,81.55,81.28,81.33,37332.0,77.5943,77.6228,77.3658,77.4134,37332.0
2017-04-10 15:00:00,81.29,81.52,81.25,81.27,60308.0,77.3754,77.5943,77.3373,77.3563,60308.0
2017-04-10 15:30:00,81.25,81.27,81.03,81.15,126356.0,77.3373,77.3563,77.1279,77.2421,126356.0
2017-04-11 09:30:00,81.05,81.7,80.8,81.15,53369.0,77.1469,77.7656,76.909,77.2421,53369.0
2017-04-11 10:00:00,81.16,81.38,81.04,81.22,59096.0,77.2516,77.461,77.1374,77.3087,59096.0
2017-04-11 10:30:00,81.16,81.19,80.47,80.54,30864.0,77.2516,77.2802,76.5948,76.6615,30864.0
2017-04-11 11:00:00,80.58,80.95,80.51,80.82,34285.0,76.6995,77.0517,76.6329,76.928,34285.0
2017-04-11 11:30:00,80.81,81.0,80.74,80.89,32723.0,76.9185,77.0993,76.8518,76.9946,32723.0
2017-04-11 12:00:00,80.9,81.24,80.78,81.19,33031.0,77.0041,77.3278,76.8899,77.2802,33031.0
2017-04-11 12:30:00,81.23,81.26,80.93,81.04,15686.0,77.3182,77.3468,77.0327,77.1374,15686.0
2017-04-11 13:00:00,81.06,81.13,80.89,80.89,19924.0,77.1564,77.2231,76.9946,76.9946,19924.0
2017-04-11 13:30:00,80.92,81.04,80.74,80.86,19959.0,77.0232,77.1374,76.8518,76.9661,19959.0
2017-04-11 14:00:00,80.88,81.05,80.86,81.03,24379.0,76.9851,77.1469,76.9661,77.1279,24379.0
2017-04-11 14:30:00,81.07,81.4,80.94,81.22,33682.0,77.166,77.4801,77.0422,77.3087,33682.0
2017-04-11 15:00:00,81.21,81.33,81.01,81.05,44693.0,77.2992,77.4134,77.1088,77.1469,44693.0
2017-04-11 15:30:00,81.05,81.42,81.05,81.42,104636.0,77.1469,77.4991,77.1469,77.4991,104636.0
2017-04-12 09:30:00,81.06,81.27,80.3,80.44,46096.0,77.1564,77.3563,76.433,76.5663,46096.0
2017-04-12 10:00:00,80.45,80.53,80.09,80.09,27933.0,76.5758,76.652,76.2331,76.2331,27933.0
2017-04-12 10:30:00,80.11,80.19,79.59,79.67,39436.0,76.2522,76.3283,75.7572,75.8334,39436.0
2017-04-12 11:00:00,79.64,79.64,79.37,79.4,58258.0,75.8048,75.8048,75.5478,75.5764,58258.0
2017-04-12 11:30:00,79.42,79.42,79.03,79.11,44675.0,75.5954,75.5954,75.2242,75.3003,44675.0
2017-04-12 12:00:00,79.09,79.34,79.08,79.3,45786.0,75.2813,75.5193,75.2718,75.4812,45786.0
2017-04-12 12:30:00,79.25,79.35,79.15,79.28,36365.0,75.4336,75.5288,75.3384,75.4622,36365.0
2017-04-12 13:00:00,79.27,79.44,79.2,79.24,29824.0,75.4526,75.6144,75.386,75.4241,29824.0
2017-04-12 13:30:00,79.23,79.75,79.17,79.71,41295.0,75.4146,75.9095,75.3574,75.8714,41295.0
2017-04-12 14:00:00,79.75,79.75,79.55,79.64,28896.0,75.9095,75.9095,75.7191,75.8048,28896.0
2017-04-12 14:30:00,79.63,79.83,79.35,79.59,44671.0,75.7953,75.9857,75.5288,75.7572,44671.0
2017-04-12 15:00:00,79.58,79.76,79.46,79.58,82724.0,75.7477,75.919,75.6335,75.7477,82724.0
2017-04-12 15:30:00,79.57,79.77,79.55,79.69,210364.0,75.7382,75.9286,75.7191,75.8524,210364.0
2017-04-13 09:30:00,79.51,79.98,79.35,79.69,68517.0,75.6811,76.1284,75.5288,75.8524,68517.0
2017-04-13 10:00:00,79.73,80.05,79.63,79.71,63006.0,75.8905,76.1951,75.7953,75.8714,63006.0
2017-04-13 10:30:00,79.73,80.08,79.68,79.78,44798.0,75.8905,76.2236,75.8429,75.9381,44798.0
2017-04-13 11:00:00,79.76,79.91,79.69,79.84,28540.0,75.919,76.0618,75.8524,75.9952,28540.0
2017-04-13 11:30:00,79.83,79.87,79.76,79.82,33906.0,75.9857,76.0237,75.919,75.9761,33906.0
2017-04-13 12:00:00,79.8,79.83,79.27,79.35,42455.0,75.9571,75.9857,75.4526,75.5288,42455.0
2017-04-13 12:30:00,79.33,79.55,79.28,79.33,27980.0,75.5097,75.7191,75.4622,75.5097,27980.0
2017-04-13 13:00:00,79.28,79.41,79.19,79.33,28126.0,75.4622,75.5859,75.3765,75.5097,28126.0
2017-04-13 13:30:00,79.33,79.48,79.14,79.2,27189.0,75.5097,75.6525,75.3289,75.386,27189.0
2017-04-13 14:00:00,79.2,79.5,79.2,79.4,23174.0,75.386,75.6716,75.386,75.5764,23174.0
2017-04-13 14:30:00,79.4,79.47,79.33,79.4,26867.0,75.5764,75.643,75.5097,75.5764,26867.0
2017-04-13 15:00:00,79.4,79.43,79.04,79.24,57431.0,75.5764,75.6049,75.2337,75.4241,57431.0
2017-04-13 15:30:00,79.25,79.29,78.96,79.06,165386.0,75.4336,75.4717,75.1576,75.2527,165386.0
2017-04-17 09:30:00,79.73,80.77,79.55,80.63,200405.0,75.8905,76.8804,75.7191,76.7471,200405.0
2017-04-17 10:00:00,80.59,80.8,79.77,79.77,38650.0,76.7091,76.909,75.9286,75.9286,38650.0
2017-04-17 10:30:00,79.83,80.11,79.76,80.03,27306.0,75.9857,76.2522,75.919,76.176,27306.0
2017-04-17 11:00:00,80.05,80.27,80.04,80.19,38940.0,76.1951,76.4045,76.1856,76.3283,38940.0
2017-04-17 11:30:00,80.2,80.26,80.0,80.13,26905.0,76.3378,76.395,76.1475,76.2712,26905.0
2017-04-17 12:00:00,80.14,80.44,80.13,80.35,48480.0,76.2807,76.5663,76.2712,76.4806,48480.0
2017-04-17 12:30:00,80.37,80.38,80.11,80.2,21183.0,76.4997,76.5092,76.2522,76.3378,21183.0
2017-04-17 13:00:00,80.21,80.34,80.15,80.34,19075.0,76.3474,76.4711,76.2903,76.4711,19075.0
2017-04-17 13:30:00,80.34,80.39,80.18,80.25,38643.0,76.4711,76.5187,76.3188,76.3854,38643.0
2017-04-17 14:00:00,80.22,80.32,80.19,80.29,19451.0,76.3569,76.4521,76.3283,76.4235,19451.0
2017-04-17 14:30:00,80.26,80.4,80.2,80.28,58927.0,76.395,76.5282,76.3378,76.414,58927.0
2017-04-17 15:00:00,80.27,80.53,80.21,80.52,96097.0,76.4045,76.652,76.3474,76.6424,96097.0
2017-04-17 15:30:00,80.53,81.01,80.43,80.92,169079.0,76.652,77.1088,76.5568,77.0232,169079.0
2017-04-18 09:30:00,80.25,81.72,80.25,81.62,57519.0,76.3854,77.7846,76.3854,77.6895,57519.0
2017-04-18 10:00:00,81.61,81.68,81.23,81.39,49000.0,77.6799,77.7466,77.3182,77.4705,49000.0
2017-04-18 10:30:00,81.37,81.51,81.24,81.3,93697.0,77.4515,77.5848,77.3278,77.3849,93697.0
2017-04-18 11:00:00,81.35,81.45,81.25,81.32,44753.0,77.4325,77.5277,77.3373,77.4039,44753.0
2017-04-18 11:30:00,81.31,81.35,80.83,80.83,38650.0,77.3944,77.4325,76.9375,76.9375,38650.0
2017-04-18 12:00:00,80.77,80.9,80.64,80.76,31492.0,76.8804,77.0041,76.7567,76.8709,31492.0
2017-04-18 12:30:00,80.73,80.8,80.53,80.62,31307.0,76.8423,76.909,76.652,76.7376,31307.0
2017-04-18 13:00:00,80.61,80.82,80.49,80.82,28224.0,76.7281,76.928,76.6139,76.928,28224.0
2017-04-18 13:30:00,80.8,80.94,80.77,80.8,34202.0,76.909,77.0422,76.8804,76.909,34202.0
2017-04-18 14:00:00,80.8,81.01,80.8,80.84,27801.0,76.909,77.1088,76.909,76.947,27801.0
2017-04-18 14:30:00,80.82,80.94,80.69,80.72,30948.0,76.928,77.0422,76.8043,76.8328,30948.0
2017-04-18 15:00:00,80.74,80.74,80.53,80.63,42432.0,76.8518,76.8518,76.652,76.7471,42432.0
2017-04-18 15:30:00,80.64,80.83,80.59,80.73,263782.0,76.7567,76.9375,76.7091,76.8423,263782.0
2017-04-19 09:30:00,81.06,81.6,80.78,81.2,25301.0,77.1564,77.6704,76.8899,77.2897,25301.0
2017-04-19 10:00:00,81.21,81.35,80.83,80.92,52855.0,77.2992,77.4325,76.9375,77.0232,52855.0
2017-04-19 10:30:00,80.97,81.17,80.89,81.13,26162.0,77.0708,77.2611,76.9946,77.2231,26162.0
2017-04-19 11:00:00,81.13,81.34,81.04,81.34,36778.0,77.2231,77.4229,77.1374,77.4229,36778.0
2017-04-19 11:30:00,81.35,81.44,81.08,81.08,21501.0,77.4325,77.5181,77.1755,77.1755,21501.0
2017-04-19 12:00:00,81.11,81.17,80.85,80.96,16367.0,77.204,77.2611,76.9565,77.0612,16367.0
2017-04-19 12:30:00,80.93,81.05,80.75,80.8,25354.0,77.0327,77.1469,76.8614,76.909,25354.0
2017-04-19 13:00:00,80.82,81.21,80.53,81.15,34364.0,76.928,77.2992,76.652,77.2421,34364.0
2017-04-19 13:30:00,81.16,81.31,81.02,81.02,21533.0,77.2516,77.3944,77.1184,77.1184,21533.0
2017-04-19 14:00:00,81.06,81.11,80.76,80.91,23290.0,77.1564,77.204,76.8709,77.0137,23290.0
2017-04-19 14:30:00,80.93,81.02,80.74,80.8,30933.0,77.0327,77.1184,76.8518,76.909,30933.0
2017-04-19 15:00:00,80.77,80.96,80.73,80.84,34718.0,76.8804,77.0612,76.8423,76.947,34718.0
2017-04-19 15:30:00,80.82,81.0,80.61,80.98,165423.0,76.928,77.0993,76.7281,77.0803,165423.0
2017-04-20 09:30:00,81.62,81.97,81.18,81.18,26028.0,77.6895,78.0226,77.2707,77.2707,26028.0
2017-04-20 10:00:00,81.25,81.56,81.12,81.14,56488.0,77.3373,77.6324,77.2135,77.2326,56488.0
2017-04-20 10:30:00,81.17,81.62,81.12,81.48,26630.0,77.2611,77.6895,77.2135,77.5562,26630.0
2017-04-20 11:00:00,81.48,81.74,81.33,81.7,31827.0,77.5562,77.8037,77.4134,77.7656,31827.0
2017-04-20 11:30:00,81.74,81.96,81.71,81.75,22259.0,77.8037,78.0131,77.7751,77.8132,22259.0
2017-04-20 12:00:00,81.78,81.96,81.77,81.81,26189.0,77.8418,78.0131,77.8322,77.8703,26189.0
2017-04-20 12:30:00,81.81,81.96,81.76,81.77,12737.0,77.8703,78.0131,77.8227,77.8322,12737.0
2017-04-20 13:00:00,81.82,81.85,81.57,81.83,9555.0,77.8798,77.9084,77.6419,77.8894,9555.0
2017-04-20 13:30:00,81.8,81.87,81.71,81.76,19369.0,77.8608,77.9274,77.7751,77.8227,19369.0
2017-04-20 14:00:00,81.79,81.83,81.57,81.65,20598.0,77.8513,77.8894,77.6419,77.718,20598.0
2017-04-20 14:30:00,81.64,81.87,81.62,81.68,28051.0,77.7085,77.9274,77.6895,77.7466,28051.0
2017-04-20 15:00:00,81.68,81.77,81.47,81.48,34146.0,77.7466,77.8322,77.5467,77.5562,34146.0
2017-04-20 15:30:00,81.49,81.77,81.48,81.52,88967.0,77.5657,77.8322,77.5562,77.5943,88967.0
2017-04-21 09:30:00,81.7,81.76,80.96,80.99,45682.0,77.7656,77.8227,77.0612,77.0898,45682.0
2017-04-21 10:00:00,80.91,81.03,80.69,80.79,17402.0,77.0137,77.1279,76.8043,76.8994,17402.0
2017-04-21 10:30:00,80.79,80.88,80.62,80.69,20314.0,76.8994,76.9851,76.7376,76.8043,20314.0
2017-04-21 11:00:00,80.67,80.69,80.35,80.55,33226.0,76.7852,76.8043,76.4806,76.671,33226.0
2017-04-21 11:30:00,80.49,80.86,80.44,80.79,19882.0,76.6139,76.9661,76.5663,76.8994,19882.0
2017-04-21 12:00:00,80.83,80.84,80.67,80.67,13270.0,76.9375,76.947,76.7852,76.7852,13270.0
2017-04-21 12:30:00,80.67,80.89,80.67,80.86,29839.0,76.7852,76.9946,76.7852,76.9661,29839.0
2017-04-21 13:00:00,80.88,81.01,80.71,80.84,15221.0,76.9851,77.1088,76.8233,76.947,15221.0
2017-04-21 13:30:00,80.83,81.13,80.77,81.11,14902.0,76.9375,77.2231,76.8804,77.204,14902.0
2017-04-21 14:00:00,81.06,81.41,81.05,81.37,21323.0,77.1564,77.4896,77.1469,77.4515,21323.0
2017-04-21 14:30:00,81.39,81.39,81.11,81.22,26528.0,77.4705,77.4705,77.204,77.3087,26528.0
2017-04-21 15:00:00,81.21,81.27,81.04,81.21,51661.0,77.2992,77.3563,77.1374,77.2992,51661.0
2017-04-21 15:30:00,81.23,81.33,81.1,81.14,84942.0,77.3182,77.4134,77.1945,77.2326,84942.0
2017-04-24 09:30:00,82.25,83.12,82.25,82.52,68077.0,78.2891,79.1172,78.2891,78.5461,68077.0
2017-04-24 10:00:00,82.58,82.68,82.53,82.65,114849.0,78.6032,78.6984,78.5556,78.6699,114849.0
2017-04-24 10:30:00,82.64,82.64,82.29,82.49,52129.0,78.6603,78.6603,78.3272,78.5176,52129.0
2017-04-24 11:00:00,82.51,82.53,82.19,82.37,47231.0,78.5366,78.5556,78.232,78.4033,47231.0
2017-04-24 11:30:00,82.34,82.34,82.1,82.12,47250.0,78.3748,78.3748,78.1464,78.1654,47250.0
2017-04-24 12:00:00,82.15,82.5,82.14,82.49,35073.0,78.1939,78.5271,78.1844,78.5176,35073.0
2017-04-24 12:30:00,82.48,82.53,82.3,82.52,63664.0,78.5081,78.5556,78.3367,78.5461,63664.0
2017-04-24 13:00:00,82.49,82.63,82.46,82.54,47934.0,78.5176,78.6508,78.489,78.5652,47934.0
2017-04-24 13:30:00,82.56,82.66,82.35,82.4,32351.0,78.5842,78.6794,78.3843,78.4319,32351.0
2017-04-24 14:00:00,82.42,82.61,82.4,82.52,48285.0,78.4509,78.6318,78.4319,78.5461,48285.0
2017-04-24 14:30:00,82.54,82.58,82.37,82.4,42628.0,78.5652,78.6032,78.4033,78.4319,42628.0
2017-04-24 15:00:00,82.41,82.72,82.38,82.49,81412.0,78.4414,78.7365,78.4129,78.5176,81412.0
2017-04-24 15:30:00,82.5,82.6,82.16,82.19,241742.0,78.5271,78.6223,78.2035,78.232,241742.0
2017-04-25 09:30:00,82.99,84.19,81.77,84.17,153479.0,78.9935,80.1357,77.8322,80.1167,153479.0
2017-04-25 10:00:00,84.18,84.72,83.05,84.45,107938.0,80.1262,80.6402,79.0506,80.3832,107938.0
2017-04-25 10:30:00,84.51,85.36,84.24,84.54,79583.0,80.4403,81.2494,80.1833,80.4688,79583.0
2017-04-25 11:00:00,84.51,84.98,84.48,84.76,40785.0,80.4403,80.8877,80.4117,80.6783,40785.0
2017-04-25 11:30:00,84.73,84.77,84.24,84.64,40896.0,80.6497,80.6878,80.1833,80.564,40896.0
2017-04-25 12:00:00,84.7,84.98,84.57,84.79,40916.0,80.6211,80.8877,80.4974,80.7068,40916.0
2017-04-25 12:30:00,84.8,84.84,84.56,84.71,36146.0,80.7163,80.7544,80.4879,80.6307,36146.0
2017-04-25 13:00:00,84.72,84.75,84.23,84.23,65013.0,80.6402,80.6687,80.1738,80.1738,65013.0
2017-04-25 13:30:00,84.28,84.52,84.04,84.5,41102.0,80.2214,80.4498,79.9929,80.4308,41102.0
2017-04-25 14:00:00,84.51,84.53,84.25,84.33,43805.0,80.4403,80.4593,80.1928,80.269,43805.0
2017-04-25 14:30:00,84.34,84.35,83.9,84.0,50027.0,80.2785,80.288,79.8597,79.9549,50027.0
2017-04-25 15:00:00,83.99,84.6,83.95,84.52,78938.0,79.9453,80.526,79.9073,80.4498,78938.0
2017-04-25 15:30:00,84.52,84.68,84.36,84.38,160183.0,80.4498,80.6021,80.2975,80.3166,160183.0
2017-04-26 09:30:00,84.62,85.9,84.35,85.9,98337.0,80.545,81.7634,80.288,81.7634,98337.0
2017-04-26 10:00:00,85.77,86.82,85.73,86.58,83147.0,81.6396,82.6391,81.6015,82.4106,83147.0
2017-04-26 10:30:00,86.56,87.07,86.56,87.01,95481.0,82.3916,82.877,82.3916,82.8199,95481.0
2017-04-26 11:00:00,87.0,87.07,86.51,86.88,98462.0,82.8104,82.877,82.344,82.6962,98462.0
2017-04-26 11:30:00,86.84,87.12,86.47,86.71,58004.0,82.6581,82.9246,82.3059,82.5343,58004.0
2017-04-26 12:00:00,86.72,86.82,86.53,86.56,43209.0,82.5439,82.6391,82.363,82.3916,43209.0
2017-04-26 12:30:00,86.59,86.86,86.57,86.85,35815.0,82.4201,82.6771,82.4011,82.6676,35815.0
2017-04-26 13:00:00,86.8,86.97,86.71,86.71,34644.0,82.62,82.7818,82.5343,82.5343,34644.0
2017-04-26 13:30:00,86.68,86.94,86.62,86.78,40671.0,82.5058,82.7533,82.4487,82.601,40671.0
2017-04-26 14:00:00,86.75,86.95,86.68,86.76,49320.0,82.5724,82.7628,82.5058,82.5819,49320.0
2017-04-26 14:30:00,86.73,86.96,86.72,86.78,48722.0,82.5534,82.7723,82.5439,82.601,48722.0
2017-04-26 15:00:00,86.78,87.03,86.72,86.77,76183.0,82.601,82.8389,82.5439,82.5915,76183.0
2017-04-26 15:30:00,86.74,86.8,85.94,85.95,413830.0,82.5629,82.62,81.8014,81.8109,413830.0
2017-04-27 09:30:00,85.89,86.53,85.43,86.22,34529.0,81.7538,82.363,81.316,82.0679,34529.0
2017-04-27 10:00:00,86.18,86.53,85.89,85.97,39734.0,82.0299,82.363,81.7538,81.83,39734.0
2017-04-27 10:30:00,85.99,86.24,85.74,85.84,27251.0,81.849,82.087,81.6111,81.7062,27251.0
2017-04-27 11:00:00,85.87,85.97,85.66,85.71,17517.0,81.7348,81.83,81.5349,81.5825,17517.0
2017-04-27 11:30:00,85.66,85.81,85.29,85.43,26286.0,81.5349,81.6777,81.1827,81.316,26286.0
2017-04-27 12:00:00,85.44,85.65,85.37,85.4,21225.0,81.3255,81.5254,81.2589,81.2874,21225.0
2017-04-27 12:30:00,85.44,85.48,85.36,85.44,45622.0,81.3255,81.3636,81.2494,81.3255,45622.0
2017-04-27 13:00:00,85.42,85.47,85.28,85.32,26115.0,81.3065,81.3541,81.1732,81.2113,26115.0
2017-04-27 13:30:00,85.33,85.34,85.18,85.23,16727.0,81.2208,81.2303,81.078,81.1256,16727.0
2017-04-27 14:00:00,85.25,85.25,85.05,85.09,38799.0,81.1447,81.1447,80.9543,80.9924,38799.0
2017-04-27 14:30:00,85.12,85.28,85.12,85.24,25886.0,81.0209,81.1732,81.0209,81.1351,25886.0
2017-04-27 15:00:00,85.23,85.23,84.96,84.98,38932.0,81.1256,81.1256,80.8686,80.8877,38932.0
2017-04-27 15:30:00,85.0,85.01,84.66,84.72,206270.0,80.9067,80.9162,80.5831,80.6402,206270.0
2017-04-28 09:30:00,84.88,84.89,83.92,83.99,34531.0,80.7925,80.802,79.8787,79.9453,34531.0
2017-04-28 10:00:00,84.04,84.18,83.47,83.65,75107.0,79.9929,80.1262,79.4504,79.6217,75107.0
2017-04-28 10:30:00,83.66,84.02,83.56,83.96,29093.0,79.6312,79.9739,79.536,79.9168,29093.0
2017-04-28 11:00:00,84.0,84.07,83.81,83.83,17264.0,79.9549,80.0215,79.774,79.793,17264.0
2017-04-28 11:30:00,83.86,83.99,83.7,83.81,17623.0,79.8216,79.9453,79.6693,79.774,17623.0
2017-04-28 12:00:00,83.83,84.17,83.8,84.14,33409.0,79.793,80.1167,79.7645,80.0881,33409.0
2017-04-28 12:30:00,84.17,84.27,84.02,84.09,64625.0,80.1167,80.2119,79.9739,80.0405,64625.0
2017-04-28 13:00:00,84.14,84.33,84.1,84.22,23050.0,80.0881,80.269,80.05,80.1643,23050.0
2017-04-28 13:30:00,84.18,84.31,84.09,84.13,10653.0,80.1262,80.2499,80.0405,80.0786,10653.0
2017-04-28 14:00:00,84.15,84.15,83.99,84.03,14692.0,80.0976,80.0976,79.9453,79.9834,14692.0
2017-04-28 14:30:00,84.03,84.27,84.02,84.17,21790.0,79.9834,80.2119,79.9739,80.1167,21790.0
2017-04-28 15:00:00,84.18,84.63,84.18,84.5,34719.0,80.1262,80.5545,80.1262,80.4308,34719.0
2017-04-28 15:30:00,84.48,84.52,83.83,83.89,311397.0,80.4117,80.4498,79.793,79.8502,311397.0
2017-05-01 09:30:00,84.26,84.35,82.91,83.11,52134.0,80.2023,80.288,78.9173,79.1077,52134.0
2017-05-01 10:00:00,83.05,83.13,82.71,83.0,18319.0,79.0506,79.1267,78.727,79.003,18319.0
2017-05-01 10:30:00,83.0,83.36,83.0,83.35,18034.0,79.003,79.3457,79.003,79.3362,18034.0
2017-05-01 11:00:00,83.37,83.39,83.15,83.2,17289.0,79.3552,79.3742,79.1458,79.1934,17289.0
2017-05-01 11:30:00,83.18,83.39,83.08,83.39,30110.0,79.1743,79.3742,79.0792,79.3742,30110.0
2017-05-01 12:00:00,83.43,83.63,83.42,83.43,29562.0,79.4123,79.6027,79.4028,79.4123,29562.0
2017-05-01 12:30:00,83.44,83.48,83.19,83.22,45533.0,79.4218,79.4599,79.1839,79.2124,45533.0
2017-05-01 13:00:00,83.23,83.29,83.15,83.18,31088.0,79.2219,79.279,79.1458,79.1743,31088.0
2017-05-01 13:30:00,83.2,83.54,83.17,83.5,13572.0,79.1934,79.517,79.1648,79.4789,13572.0
2017-05-01 14:00:00,83.48,83.51,83.04,83.11,28359.0,79.4599,79.4884,79.0411,79.1077,28359.0
2017-05-01 14:30:00,83.07,83.11,82.85,82.9,23105.0,79.0696,79.1077,78.8602,78.9078,23105.0
2017-05-01 15:00:00,82.91,82.93,82.54,82.55,45143.0,78.9173,78.9364,78.5652,78.5747,45143.0
2017-05-01 15:30:00,82.6,82.65,82.34,82.36,180507.0,78.6223,78.6699,78.3748,78.3938,180507.0
2017-05-02 09:30:00,82.15,82.74,81.76,81.78,57954.0,78.1939,78.7555,77.8227,77.8418,57954.0
2017-05-02 10:00:00,81.74,82.29,81.72,82.23,56981.0,77.8037,78.3272,77.7846,78.2701,56981.0
2017-05-02 10:30:00,82.23,82.36,82.1,82.2,44577.0,78.2701,78.3938,78.1464,78.2415,44577.0
2017-05-02 11:00:00,82.18,82.28,81.95,82.0,29569.0,78.2225,78.3177,78.0036,78.0512,29569.0
2017-05-02 11:30:00,81.96,82.22,81.93,82.21,51087.0,78.0131,78.2606,77.9845,78.2511,51087.0
2017-05-02 12:00:00,82.22,82.33,82.11,82.15,66410.0,78.2606,78.3653,78.1559,78.1939,66410.0
2017-05-02 12:30:00,82.17,82.21,81.96,82.09,28502.0,78.213,78.2511,78.0131,78.1368,28502.0
2017-05-02 13:00:00,82.07,82.07,81.93,81.93,30641.0,78.1178,78.1178,77.9845,77.9845,30641.0
2017-05-02 13:30:00,81.95,82.04,81.88,81.89,19120.0,78.0036,78.0892,77.9369,77.9465,19120.0
2017-05-02 14:00:00,81.9,82.15,81.9,82.04,29936.0,77.956,78.1939,77.956,78.0892,29936.0
2017-05-02 14:30:00,82.02,82.09,81.8,81.9,35787.0,78.0702,78.1368,77.8608,77.956,35787.0
2017-05-02 15:00:00,81.87,82.08,81.85,81.85,52372.0,77.9274,78.1273,77.9084,77.9084,52372.0
2017-05-02 15:30:00,81.88,81.97,81.78,81.84,210318.0,77.9369,78.0226,77.8418,77.8989,210318.0
2017-05-03 09:30:00,81.73,81.75,81.37,81.61,54309.0,77.7942,77.8132,77.4515,77.6799,54309.0
2017-05-03 10:00:00,81.66,82.43,81.53,82.3,44017.0,77.7275,78.4605,77.6038,78.3367,44017.0
2017-05-03 10:30:00,82.35,82.35,81.66,81.76,20424.0,78.3843,78.3843,77.7275,77.8227,20424.0
2017-05-03 11:00:00,81.73,81.95,81.64,81.85,28816.0,77.7942,78.0036,77.7085,77.9084,28816.0
2017-05-03 11:30:00,81.88,82.15,81.74,81.94,20362.0,77.9369,78.1939,77.8037,77.9941,20362.0
2017-05-03 12:00:00,81.97,82.08,81.9,81.95,18348.0,78.0226,78.1273,77.956,78.0036,18348.0
2017-05-03 12:30:00,81.93,82.05,81.84,81.98,18073.0,77.9845,78.0988,77.8989,78.0321,18073.0
2017-05-03 13:00:00,81.98,82.1,81.97,82.05,23607.0,78.0321,78.1464,78.0226,78.0988,23607.0
2017-05-03 13:30:00,82.04,82.32,81.97,82.3,26708.0,78.0892,78.3558,78.0226,78.3367,26708.0
2017-05-03 14:00:00,82.34,82.53,82.17,82.26,41337.0,78.3748,78.5556,78.213,78.2986,41337.0
2017-05-03 14:30:00,82.26,82.51,82.11,82.34,62798.0,78.2986,78.5366,78.1559,78.3748,62798.0
2017-05-03 15:00:00,82.36,82.41,82.23,82.28,35528.0,78.3938,78.4414,78.2701,78.3177,35528.0
2017-05-03 15:30:00,82.28,82.46,82.2,82.43,109366.0,78.3177,78.489,78.2415,78.4605,109366.0
2017-05-04 09:30:00,82.45,82.94,82.15,82.56,25716.0,78.4795,78.9459,78.1939,78.5842,25716.0
2017-05-04 10:00:00,82.39,82.47,82.06,82.1,15251.0,78.4224,78.4985,78.1083,78.1464,15251.0
2017-05-04 10:30:00,82.02,82.35,81.9,81.95,16686.0,78.0702,78.3843,77.956,78.0036,16686.0
2017-05-04 11:00:00,81.92,82.32,81.92,82.24,21953.0,77.975,78.3558,77.975,78.2796,21953.0
2017-05-04 11:30:00,82.27,82.44,82.02,82.09,11833.0,78.3082,78.47,78.0702,78.1368,11833.0
2017-05-04 12:00:00,82.09,82.13,81.71,81.86,30459.0,78.1368,78.1749,77.7751,77.9179,30459.0
2017-05-04 12:30:00,81.86,82.18,81.82,82.18,10819.0,77.9179,78.2225,77.8798,78.2225,10819.0
2017-05-04 13:00:00,82.19,82.36,82.01,82.03,17336.0,78.232,78.3938,78.0607,78.0797,17336.0
2017-05-04 13:30:00,82.06,82.26,81.98,82.07,18379.0,78.1083,78.2986,78.0321,78.1178,18379.0
2017-05-04 14:00:00,82.1,82.27,82.1,82.24,23038.0,78.1464,78.3082,78.1464,78.2796,23038.0
2017-05-04 14:30:00,82.25,82.35,82.18,82.2,20847.0,78.2891,78.3843,78.2225,78.2415,20847.0
2017-05-04 15:00:00,82.19,82.21,81.98,82.08,35543.0,78.232,78.2511,78.0321,78.1273,35543.0
2017-05-04 15:30:00,82.1,82.18,82.01,82.05,105758.0,78.1464,78.2225,78.0607,78.0988,105758.0
2017-05-05 09:30:00,82.28,83.07,81.63,82.34,67476.0,78.3177,79.0696,77.699,78.3748,67476.0
2017-05-05 10:00:00,82.38,83.22,82.36,82.89,36555.0,78.4129,79.2124,78.3938,78.8983,36555.0
2017-05-05 10:30:00,82.92,82.95,82.5,82.79,28275.0,78.9269,78.9554,78.5271,78.8031,28275.0
2017-05-05 11:00:00,82.78,83.37,82.77,82.85,42426.0,78.7936,79.3552,78.7841,78.8602,42426.0
2017-05-05 11:30:00,82.84,82.95,82.71,82.94,20588.0,78.8507,78.9554,78.727,78.9459,20588.0
2017-05-05 12:00:00,82.95,83.03,82.7,82.7,18818.0,78.9554,79.0316,78.7175,78.7175,18818.0
2017-05-05 12:30:00,82.69,82.73,82.58,82.68,25265.0,78.7079,78.746,78.6032,78.6984,25265.0
2017-05-05 13:00:00,82.7,82.74,82.66,82.73,16258.0,78.7175,78.7555,78.6794,78.746,16258.0
2017-05-05 13:30:00,82.72,82.86,82.64,82.85,26710.0,78.7365,78.8698,78.6603,78.8602,26710.0
2017-05-05 14:00:00,82.82,82.99,82.8,82.88,23891.0,78.8317,78.9935,78.8126,78.8888,23891.0
2017-05-05 14:30:00,82.87,82.88,82.73,82.78,26171.0,78.8793,78.8888,78.746,78.7936,26171.0
2017-05-05 15:00:00,82.76,82.9,82.76,82.9,34449.0,78.7746,78.9078,78.7746,78.9078,34449.0
2017-05-05 15:30:00,82.9,83.06,82.85,83.03,95005.0,78.9078,79.0601,78.8602,79.0316,95005.0
2017-05-08 09:30:00,82.85,83.16,82.38,82.38,19142.0,78.8602,79.1553,78.4129,78.4129,19142.0
2017-05-08 10:00:00,82.36,82.51,81.7,81.84,26507.0,78.3938,78.5366,77.7656,77.8989,26507.0
2017-05-08 10:30:00,81.84,82.22,81.83,81.99,11658.0,77.8989,78.2606,77.8894,78.0416,11658.0
2017-05-08 11:00:00,82.02,82.13,81.73,81.81,13420.0,78.0702,78.1749,77.7942,77.8703,13420.0
2017-05-08 11:30:00,81.82,81.95,81.44,81.44,20323.0,77.8798,78.0036,77.5181,77.5181,20323.0
2017-05-08 12:00:00,81.45,81.57,81.3,81.38,23140.0,77.5277,77.6419,77.3849,77.461,23140.0
2017-05-08 12:30:00,81.4,81.79,81.4,81.72,15615.0,77.4801,77.8513,77.4801,77.7846,15615.0
2017-05-08 13:00:00,81.73,81.97,81.73,81.9,21422.0,77.7942,78.0226,77.7942,77.956,21422.0
2017-05-08 13:30:00,81.85,82.17,81.84,82.17,18366.0,77.9084,78.213,77.8989,78.213,18366.0
2017-05-08 14:00:00,82.14,82.21,81.9,81.91,27477.0,78.1844,78.2511,77.956,77.9655,27477.0
2017-05-08 14:30:00,81.94,81.96,81.84,81.94,19082.0,77.9941,78.0131,77.8989,77.9941,19082.0
2017-05-08 15:00:00,81.94,81.94,81.86,81.91,26931.0,77.9941,77.9941,77.9179,77.9655,26931.0
2017-05-08 15:30:00,81.91,82.06,81.75,82.05,94415.0,77.9655,78.1083,77.8132,78.0988,94415.0
2017-05-09 09:30:00,82.05,82.88,81.33,81.55,47236.0,78.0988,78.8888,77.4134,77.6228,47236.0
2017-05-09 10:00:00,81.56,81.64,81.03,81.34,35327.0,77.6324,77.7085,77.1279,77.4229,35327.0
2017-05-09 10:30:00,81.29,81.33,81.05,81.17,42569.0,77.3754,77.4134,77.1469,77.2611,42569.0
2017-05-09 11:00:00,81.18,81.28,80.83,80.95,34588.0,77.2707,77.3658,76.9375,77.0517,34588.0
2017-05-09 11:30:00,81.02,81.45,80.83,81.33,41053.0,77.1184,77.5277,76.9375,77.4134,41053.0
2017-05-09 12:00:00,81.31,81.45,81.19,81.28,18842.0,77.3944,77.5277,77.2802,77.3658,18842.0
2017-05-09 12:30:00,81.22,81.27,80.93,81.05,14909.0,77.3087,77.3563,77.0327,77.1469,14909.0
2017-05-09 13:00:00,81.05,81.19,80.96,80.98,19062.0,77.1469,77.2802,77.0612,77.0803,19062.0
2017-05-09 13:30:00,81.01,81.31,80.96,81.25,24488.0,77.1088,77.3944,77.0612,77.3373,24488.0
2017-05-09 14:00:00,81.23,81.27,81.15,81.23,18126.0,77.3182,77.3563,77.2421,77.3182,18126.0
2017-05-09 14:30:00,81.24,81.39,81.22,81.38,20441.0,77.3278,77.4705,77.3087,77.461,20441.0
2017-05-09 15:00:00,81.39,81.52,81.34,81.34,32851.0,77.4705,77.5943,77.4229,77.4229,32851.0
2017-05-09 15:30:00,81.32,81.41,80.98,81.31,116857.0,77.4039,77.4896,77.0803,77.3944,116857.0
2017-05-10 09:30:00,81.27,82.51,81.0,81.98,97507.0,77.4514,78.6331,77.1941,78.128,97507.0
2017-05-10 10:00:00,81.95,82.11,81.18,81.18,64943.0,78.0994,78.2519,77.3656,77.3656,64943.0
2017-05-10 10:30:00,81.22,81.78,81.21,81.67,36348.0,77.4037,77.9374,77.3942,77.8326,36348.0
2017-05-10 11:00:00,81.66,81.86,81.45,81.45,33691.0,77.8231,78.0137,77.6229,77.6229,33691.0
2017-05-10 11:30:00,81.46,81.7,81.39,81.52,44812.0,77.6325,77.8612,77.5657,77.6896,44812.0
2017-05-10 12:00:00,81.5,81.68,81.37,81.37,25496.0,77.6706,77.8421,77.5467,77.5467,25496.0
2017-05-10 12:30:00,81.4,81.59,81.29,81.44,23017.0,77.5753,77.7564,77.4704,77.6134,23017.0
2017-05-10 13:00:00,81.48,81.66,81.36,81.52,25859.0,77.6515,77.8231,77.5372,77.6896,25859.0
2017-05-10 13:30:00,81.52,81.55,81.27,81.27,18344.0,77.6896,77.7182,77.4514,77.4514,18344.0
2017-05-10 14:00:00,81.28,81.55,81.26,81.4,35790.0,77.4609,77.7182,77.4419,77.5753,35790.0
2017-05-10 14:30:00,81.38,81.53,81.2,81.37,28475.0,77.5562,77.6992,77.3847,77.5467,28475.0
2017-05-10 15:00:00,81.4,81.56,81.37,81.5,26624.0,77.5753,77.7278,77.5467,77.6706,26624.0
2017-05-10 15:30:00,81.49,81.57,81.37,81.39,133735.0,77.6611,77.7373,77.5467,77.5657,133735.0
2017-05-11 09:30:00,81.14,81.15,80.12,80.22,46628.0,77.3275,77.337,76.3554,76.4507,46628.0
2017-05-11 10:00:00,80.16,80.41,79.9,80.15,42675.0,76.3935,76.6318,76.1458,76.384,42675.0
2017-05-11 10:30:00,80.2,80.5,80.11,80.49,29365.0,76.4317,76.7176,76.3459,76.708,29365.0
2017-05-11 11:00:00,80.45,80.8,80.38,80.46,37903.0,76.6699,77.0035,76.6032,76.6794,37903.0
2017-05-11 11:30:00,80.44,80.6,80.28,80.6,26794.0,76.6604,76.8129,76.5079,76.8129,26794.0
2017-05-11 12:00:00,80.57,80.57,80.35,80.49,32316.0,76.7843,76.7843,76.5746,76.708,32316.0
2017-05-11 12:30:00,80.48,80.5,80.26,80.35,37648.0,76.6985,76.7176,76.4888,76.5746,37648.0
2017-05-11 13:00:00,80.32,80.47,80.28,80.33,14145.0,76.546,76.689,76.5079,76.5556,14145.0
2017-05-11 13:30:00,80.33,80.69,80.33,80.64,15044.0,76.5556,76.8986,76.5556,76.851,15044.0
2017-05-11 14:00:00,80.62,80.86,80.5,80.66,17657.0,76.8319,77.0607,76.7176,76.87,17657.0
2017-05-11 14:30:00,80.66,80.71,80.57,80.59,12487.0,76.87,76.9177,76.7843,76.8033,12487.0
2017-05-11 15:00:00,80.62,80.69,80.57,80.61,18505.0,76.8319,76.8986,76.7843,76.8224,18505.0
2017-05-11 15:30:00,80.59,80.74,80.57,80.65,47709.0,76.8033,76.9463,76.7843,76.8605,47709.0
2017-05-12 09:30:00,80.42,80.84,80.26,80.43,25123.0,76.6413,77.0416,76.4888,76.6509,25123.0
2017-05-12 10:00:00,80.41,80.8,80.03,80.08,19300.0,76.6318,77.0035,76.2697,76.3173,19300.0
2017-05-12 10:30:00,80.13,80.28,80.05,80.11,10188.0,76.365,76.5079,76.2887,76.3459,10188.0
2017-05-12 11:00:00,80.09,80.19,79.97,80.12,13017.0,76.3268,76.4221,76.2125,76.3554,13017.0
2017-05-12 11:30:00,80.16,80.31,80.11,80.18,11314.0,76.3935,76.5365,76.3459,76.4126,11314.0
2017-05-12 12:00:00,80.19,80.24,80.16,80.18,9882.0,76.4221,76.4698,76.3935,76.4126,9882.0
2017-05-12 12:30:00,80.14,80.38,80.14,80.34,14132.0,76.3745,76.6032,76.3745,76.5651,14132.0
2017-05-12 13:00:00,80.31,80.54,80.3,80.52,11583.0,76.5365,76.7557,76.527,76.7366,11583.0
2017-05-12 13:30:00,80.51,80.52,80.35,80.4,12167.0,76.7271,76.7366,76.5746,76.6223,12167.0
2017-05-12 14:00:00,80.4,80.46,80.33,80.39,11010.0,76.6223,76.6794,76.5556,76.6127,11010.0
2017-05-12 14:30:00,80.38,80.4,80.26,80.26,14595.0,76.6032,76.6223,76.4888,76.4888,14595.0
2017-05-12 15:00:00,80.28,80.34,80.18,80.21,18930.0,76.5079,76.5651,76.4126,76.4412,18930.0
2017-05-12 15:30:00,80.2,80.28,80.06,80.11,53973.0,76.4317,76.5079,76.2982,76.3459,53973.0
2017-05-15 09:30:00,80.59,80.89,80.59,80.87,12413.0,76.8033,77.0892,76.8033,77.0702,12413.0
2017-05-15 10:00:00,80.88,80.91,80.49,80.59,16312.0,77.0797,77.1083,76.708,76.8033,16312.0
2017-05-15 10:30:00,80.58,80.69,80.45,80.54,27856.0,76.7938,76.8986,76.6699,76.7557,27856.0
2017-05-15 11:00:00,80.55,80.64,80.15,80.35,31260.0,76.7652,76.851,76.384,76.5746,31260.0
2017-05-15 11:30:00,80.29,80.52,80.18,80.46,20975.0,76.5174,76.7366,76.4126,76.6794,20975.0
2017-05-15 12:00:00,80.44,80.44,80.05,80.12,30264.0,76.6604,76.6604,76.2887,76.3554,30264.0
2017-05-15 12:30:00,80.12,80.35,79.98,80.22,45696.0,76.3554,76.5746,76.222,76.4507,45696.0
2017-05-15 13:00:00,80.22,80.23,80.02,80.2,20837.0,76.4507,76.4603,76.2601,76.4317,20837.0
2017-05-15 13:30:00,80.2,80.22,80.06,80.09,17003.0,76.4317,76.4507,76.2982,76.3268,17003.0
2017-05-15 14:00:00,80.09,80.17,79.99,79.99,21661.0,76.3268,76.4031,76.2315,76.2315,21661.0
2017-05-15 14:30:00,80.01,80.21,80.01,80.14,25360.0,76.2506,76.4412,76.2506,76.3745,25360.0
2017-05-15 15:00:00,80.13,80.24,80.13,80.23,29686.0,76.365,76.4698,76.365,76.4603,29686.0
2017-05-15 15:30:00,80.25,80.41,80.14,80.29,92477.0,76.4793,76.6318,76.3745,76.5174,92477.0
2017-05-16 09:30:00,80.53,80.57,79.9,79.97,63387.0,76.7462,76.7843,76.1458,76.2125,63387.0
2017-05-16 10:00:00,79.98,80.05,79.87,79.93,111861.0,76.222,76.2887,76.1172,76.1743,111861.0
2017-05-16 10:30:00,79.91,80.01,79.42,79.79,33147.0,76.1553,76.2506,75.6883,76.0409,33147.0
2017-05-16 11:00:00,79.8,80.15,79.79,80.05,37441.0,76.0505,76.384,76.0409,76.2887,37441.0
2017-05-16 11:30:00,80.01,80.09,79.86,79.96,12269.0,76.2506,76.3268,76.1076,76.2029,12269.0
2017-05-16 12:00:00,79.94,80.22,79.9,80.19,12519.0,76.1839,76.4507,76.1458,76.4221,12519.0
2017-05-16 12:30:00,80.19,80.21,80.04,80.08,9913.0,76.4221,76.4412,76.2792,76.3173,9913.0
2017-05-16 13:00:00,80.01,80.03,79.88,79.92,7803.0,76.2506,76.2697,76.1267,76.1648,7803.0
2017-05-16 13:30:00,79.93,80.08,79.9,79.95,16972.0,76.1743,76.3173,76.1458,76.1934,16972.0
2017-05-16 14:00:00,79.99,80.1,79.99,80.03,17405.0,76.2315,76.3364,76.2315,76.2697,17405.0
2017-05-16 14:30:00,80.03,80.14,80.02,80.11,21840.0,76.2697,76.3745,76.2601,76.3459,21840.0
2017-05-16 15:00:00,80.11,80.14,79.96,80.0,41925.0,76.3459,76.3745,76.2029,76.2411,41925.0
2017-05-16 15:30:00,80.01,80.02,79.88,79.93,142786.0,76.2506,76.2601,76.1267,76.1743,142786.0
2017-05-17 09:30:00,78.52,79.17,78.36,78.59,69379.0,74.8306,75.4501,74.6781,74.8973,69379.0
2017-05-17 10:00:00,78.59,78.91,78.5,78.86,36664.0,74.8973,75.2023,74.8115,75.1546,36664.0
2017-05-17 10:30:00,78.88,79.03,78.74,78.77,19320.0,75.1737,75.3166,75.0403,75.0689,19320.0
2017-05-17 11:00:00,78.76,78.96,78.7,78.92,28642.0,75.0593,75.2499,75.0021,75.2118,28642.0
2017-05-17 11:30:00,78.93,79.03,78.8,78.95,50652.0,75.2213,75.3166,75.0974,75.2404,50652.0
2017-05-17 12:00:00,79.0,79.06,78.92,78.95,74918.0,75.288,75.3452,75.2118,75.2404,74918.0
2017-05-17 12:30:00,78.96,79.1,78.91,79.1,11530.0,75.2499,75.3833,75.2023,75.3833,11530.0
2017-05-17 13:00:00,79.15,79.16,79.0,79.04,11076.0,75.431,75.4405,75.288,75.3262,11076.0
2017-05-17 13:30:00,79.05,79.17,78.94,79.02,28649.0,75.3357,75.4501,75.2309,75.3071,28649.0
2017-05-17 14:00:00,79.02,79.1,78.89,78.98,51440.0,75.3071,75.3833,75.1832,75.269,51440.0
2017-05-17 14:30:00,78.98,79.28,78.96,79.28,29013.0,75.269,75.5549,75.2499,75.5549,29013.0
2017-05-17 15:00:00,79.27,79.64,79.19,79.46,30955.0,75.5454,75.898,75.4691,75.7264,30955.0
2017-05-17 15:30:00,79.47,79.62,79.25,79.36,91226.0,75.736,75.8789,75.5263,75.6311,91226.0
2017-05-18 09:30:00,79.02,79.14,78.55,78.55,77780.0,75.3071,75.4215,74.8592,74.8592,77780.0
2017-05-18 10:00:00,78.58,78.86,78.53,78.83,35129.0,74.8878,75.1546,74.8401,75.126,35129.0
2017-05-18 10:30:00,78.87,79.1,78.87,78.96,27392.0,75.1642,75.3833,75.1642,75.2499,27392.0
2017-05-18 11:00:00,78.96,79.25,78.95,79.16,37169.0,75.2499,75.5263,75.2404,75.4405,37169.0
2017-05-18 11:30:00,79.14,79.18,79.0,79.05,16882.0,75.4215,75.4596,75.288,75.3357,16882.0
2017-05-18 12:00:00,79.08,79.1,78.95,79.0,85684.0,75.3643,75.3833,75.2404,75.288,85684.0
2017-05-18 12:30:00,79.0,79.07,78.75,78.8,22058.0,75.288,75.3548,75.0498,75.0974,22058.0
2017-05-18 13:00:00,78.8,78.8,78.57,78.67,26318.0,75.0974,75.0974,74.8783,74.9736,26318.0
2017-05-18 13:30:00,78.66,78.82,78.61,78.68,64728.0,74.964,75.1165,74.9164,74.9831,64728.0
2017-05-18 14:00:00,78.73,79.16,78.71,79.16,37723.0,75.0307,75.4405,75.0117,75.4405,37723.0
2017-05-18 14:30:00,79.16,79.46,79.16,79.35,54170.0,75.4405,75.7264,75.4405,75.6216,54170.0
2017-05-18 15:00:00,79.36,79.55,79.31,79.46,64359.0,75.6311,75.8122,75.5835,75.7264,64359.0
2017-05-18 15:30:00,79.45,79.57,79.39,79.44,130800.0,75.7169,75.8313,75.6597,75.7074,130800.0
2017-05-19 09:30:00,79.97,81.1,79.63,81.02,38206.0,76.2125,77.2894,75.8884,77.2131,38206.0
2017-05-19 10:00:00,81.03,81.44,80.81,81.39,32886.0,77.2227,77.6134,77.013,77.5657,32886.0
2017-05-19 10:30:00,81.45,81.53,81.27,81.5,22438.0,77.6229,77.6992,77.4514,77.6706,22438.0
2017-05-19 11:00:00,81.51,81.52,81.07,81.24,32196.0,77.6801,77.6896,77.2608,77.4228,32196.0
2017-05-19 11:30:00,81.21,81.38,81.08,81.36,20664.0,77.3942,77.5562,77.2703,77.5372,20664.0
2017-05-19 12:00:00,81.4,81.46,81.26,81.44,26329.0,77.5753,77.6325,77.4419,77.6134,26329.0
2017-05-19 12:30:00,81.41,81.62,81.4,81.52,16399.0,77.5848,77.7849,77.5753,77.6896,16399.0
2017-05-19 13:00:00,81.54,81.6,81.43,81.56,17725.0,77.7087,77.7659,77.6039,77.7278,17725.0
2017-05-19 13:30:00,81.56,81.8,81.54,81.77,47639.0,77.7278,77.9565,77.7087,77.9279,47639.0
2017-05-19 14:00:00,81.77,81.84,81.64,81.75,23093.0,77.9279,77.9946,77.804,77.9088,23093.0
2017-05-19 14:30:00,81.74,81.82,81.7,81.75,19503.0,77.8993,77.9755,77.8612,77.9088,19503.0
2017-05-19 15:00:00,81.75,81.77,81.54,81.69,53611.0,77.9088,77.9279,77.7087,77.8517,53611.0
2017-05-19 15:30:00,81.69,81.89,81.62,81.86,154922.0,77.8517,78.0423,77.7849,78.0137,154922.0
2017-05-22 09:30:00,82.01,82.14,81.52,81.58,43719.0,78.1566,78.2805,77.6896,77.7468,43719.0
2017-05-22 10:00:00,81.58,82.06,81.5,81.85,44238.0,77.7468,78.2043,77.6706,78.0041,44238.0
2017-05-22 10:30:00,81.86,81.86,81.35,81.35,52069.0,78.0137,78.0137,77.5276,77.5276,52069.0
2017-05-22 11:00:00,81.34,81.76,81.23,81.71,27245.0,77.5181,77.9184,77.4133,77.8707,27245.0
2017-05-22 11:30:00,81.67,81.7,81.44,81.55,21415.0,77.8326,77.8612,77.6134,77.7182,21415.0
2017-05-22 12:00:00,81.56,81.74,81.5,81.61,18706.0,77.7278,77.8993,77.6706,77.7754,18706.0
2017-05-22 12:30:00,81.59,81.67,81.45,81.54,22507.0,77.7564,77.8326,77.6229,77.7087,22507.0
2017-05-22 13:00:00,81.52,81.61,81.46,81.55,117681.0,77.6896,77.7754,77.6325,77.7182,117681.0
2017-05-22 13:30:00,81.55,81.63,81.55,81.57,34428.0,77.7182,77.7945,77.7182,77.7373,34428.0
2017-05-22 14:00:00,81.57,81.71,81.54,81.66,19759.0,77.7373,77.8707,77.7087,77.8231,19759.0
2017-05-22 14:30:00,81.67,81.76,81.61,81.68,23588.0,77.8326,77.9184,77.7754,77.8421,23588.0
2017-05-22 15:00:00,81.69,81.75,81.64,81.71,35065.0,77.8517,77.9088,77.804,77.8707,35065.0
2017-05-22 15:30:00,81.72,81.8,81.69,81.8,116851.0,77.8802,77.9565,77.8517,77.9565,116851.0
2017-05-23 09:30:00,82.0,82.0,81.5,81.53,24157.0,78.1471,78.1471,77.6706,77.6992,24157.0
2017-05-23 10:00:00,81.53,81.95,81.32,81.92,21438.0,77.6992,78.0994,77.499,78.0708,21438.0
2017-05-23 10:30:00,81.87,82.2,81.79,82.2,15989.0,78.0232,78.3377,77.947,78.3377,15989.0
2017-05-23 11:00:00,82.2,82.51,82.2,82.49,11885.0,78.3377,78.6331,78.3377,78.6141,11885.0
2017-05-23 11:30:00,82.54,82.61,82.14,82.28,51755.0,78.6617,78.7284,78.2805,78.4139,51755.0
2017-05-23 12:00:00,82.3,82.4,82.11,82.11,11712.0,78.433,78.5283,78.2519,78.2519,11712.0
2017-05-23 12:30:00,82.08,82.21,82.03,82.15,5881.0,78.2233,78.3472,78.1757,78.29,5881.0
2017-05-23 13:00:00,82.14,82.34,82.08,82.24,12538.0,78.2805,78.4711,78.2233,78.3758,12538.0
2017-05-23 13:30:00,82.24,82.4,82.22,82.39,12495.0,78.3758,78.5283,78.3568,78.5188,12495.0
2017-05-23 14:00:00,82.4,82.42,82.21,82.24,12358.0,78.5283,78.5474,78.3472,78.3758,12358.0
2017-05-23 14:30:00,82.22,82.39,82.19,82.28,15361.0,78.3568,78.5188,78.3282,78.4139,15361.0
2017-05-23 15:00:00,82.3,82.35,82.17,82.19,14743.0,78.433,78.4806,78.3091,78.3282,14743.0
2017-05-23 15:30:00,82.17,82.17,81.85,82.02,176074.0,78.3091,78.3091,78.0041,78.1661,176074.0
2017-05-24 09:30:00,82.0,82.15,81.47,81.55,26601.0,78.1471,78.29,77.642,77.7182,26601.0
2017-05-24 10:00:00,81.56,81.85,81.54,81.68,31685.0,77.7278,78.0041,77.7087,77.8421,31685.0
2017-05-24 10:30:00,81.72,82.1,81.66,81.95,15668.0,77.8802,78.2424,77.8231,78.0994,15668.0
2017-05-24 11:00:00,81.91,81.93,81.7,81.7,8850.0,78.0613,78.0804,77.8612,77.8612,8850.0
2017-05-24 11:30:00,81.74,81.76,81.4,81.42,25138.0,77.8993,77.9184,77.5753,77.5943,25138.0
2017-05-24 12:00:00,81.45,81.67,81.41,81.61,15659.0,77.6229,77.8326,77.5848,77.7754,15659.0
2017-05-24 12:30:00,81.59,81.59,81.51,81.54,16363.0,77.7564,77.7564,77.6801,77.7087,16363.0
2017-05-24 13:00:00,81.56,81.68,81.45,81.58,23785.0,77.7278,77.8421,77.6229,77.7468,23785.0
2017-05-24 13:30:00,81.58,81.68,81.58,81.63,9221.0,77.7468,77.8421,77.7468,77.7945,9221.0
2017-05-24 14:00:00,81.64,81.82,81.52,81.82,17525.0,77.804,77.9755,77.6896,77.9755,17525.0
2017-05-24 14:30:00,81.8,81.8,81.66,81.75,9568.0,77.9565,77.9565,77.8231,77.9088,9568.0
2017-05-24 15:00:00,81.78,81.8,81.63,81.8,12648.0,77.9374,77.9565,77.7945,77.9565,12648.0
2017-05-24 15:30:00,81.81,81.95,81.77,81.92,50277.0,77.966,78.0994,77.9279,78.0708,50277.0
2017-05-25 09:30:00,82.2,82.31,81.94,82.19,32402.0,78.3377,78.4425,78.0899,78.3282,32402.0
2017-05-25 10:00:00,82.23,82.42,82.13,82.42,28034.0,78.3663,78.5474,78.271,78.5474,28034.0
2017-05-25 10:30:00,82.45,82.47,82.23,82.31,17661.0,78.5759,78.595,78.3663,78.4425,17661.0
2017-05-25 11:00:00,82.33,82.61,82.31,82.32,47117.0,78.4616,78.7284,78.4425,78.4521,47117.0
2017-05-25 11:30:00,82.39,82.47,82.35,82.4,88910.0,78.5188,78.595,78.4806,78.5283,88910.0
2017-05-25 12:00:00,82.38,82.45,82.24,82.38,48158.0,78.5092,78.5759,78.3758,78.5092,48158.0
2017-05-25 12:30:00,82.36,82.59,82.36,82.41,21155.0,78.4902,78.7094,78.4902,78.5378,21155.0
2017-05-25 13:00:00,82.42,82.44,82.33,82.4,17405.0,78.5474,78.5664,78.4616,78.5283,17405.0
2017-05-25 13:30:00,82.4,82.54,82.29,82.53,16166.0,78.5283,78.6617,78.4235,78.6522,16166.0
2017-05-25 14:00:00,82.54,82.56,82.44,82.53,16204.0,78.6617,78.6808,78.5664,78.6522,16204.0
2017-05-25 14:30:00,82.54,82.69,82.51,82.64,22302.0,78.6617,78.8047,78.6331,78.757,22302.0
2017-05-25 15:00:00,82.63,82.74,82.56,82.56,37863.0,78.7475,78.8523,78.6808,78.6808,37863.0
2017-05-25 15:30:00,82.56,82.66,82.46,82.49,87772.0,78.6808,78.7761,78.5855,78.6141,87772.0
2017-05-26 09:30:00,82.33,82.33,81.73,82.03,163635.0,78.4616,78.4616,77.8898,78.1757,163635.0
2017-05-26 10:00:00,82.03,82.19,81.71,81.87,151857.0,78.1757,78.3282,77.8707,78.0232,151857.0
2017-05-26 10:30:00,81.87,82.02,81.76,81.87,49391.0,78.0232,78.1661,77.9184,78.0232,49391.0
2017-05-26 11:00:00,81.9,82.32,81.89,81.98,162407.0,78.0518,78.4521,78.0423,78.128,162407.0
2017-05-26 11:30:00,81.94,81.94,81.4,81.4,28546.0,78.0899,78.0899,77.5753,77.5753,28546.0
2017-05-26 12:00:00,81.39,81.65,81.39,81.55,22306.0,77.5657,77.8135,77.5657,77.7182,22306.0
2017-05-26 12:30:00,81.56,81.63,81.52,81.57,17051.0,77.7278,77.7945,77.6896,77.7373,17051.0
2017-05-26 13:00:00,81.52,81.56,81.23,81.29,33119.0,77.6896,77.7278,77.4133,77.4704,33119.0
2017-05-26 13:30:00,81.28,81.34,81.17,81.22,17555.0,77.4609,77.5181,77.3561,77.4037,17555.0
2017-05-26 14:00:00,81.21,81.29,81.16,81.25,31463.0,77.3942,77.4704,77.3466,77.4323,31463.0
2017-05-26 14:30:00,81.25,81.36,81.12,81.3,41075.0,77.4323,77.5372,77.3084,77.48,41075.0
2017-05-26 15:00:00,81.32,81.36,81.25,81.27,17265.0,77.499,77.5372,77.4323,77.4514,17265.0
2017-05-26 15:30:00,81.25,81.37,81.13,81.26,76387.0,77.4323,77.5467,77.318,77.4419,76387.0
2017-05-30 09:30:00,81.01,81.67,81.01,81.46,32446.0,77.2036,77.8326,77.2036,77.6325,32446.0
2017-05-30 10:00:00,81.44,81.51,81.17,81.19,29111.0,77.6134,77.6801,77.3561,77.3751,29111.0
2017-05-30 10:30:00,81.24,81.76,81.24,81.51,16537.0,77.4228,77.9184,77.4228,77.6801,16537.0
2017-05-30 11:00:00,81.56,81.65,81.38,81.44,13494.0,77.7278,77.8135,77.5562,77.6134,13494.0
2017-05-30 11:30:00,81.51,81.64,81.42,81.45,14760.0,77.6801,77.804,77.5943,77.6229,14760.0
2017-05-30 12:00:00,81.45,81.59,81.42,81.47,19135.0,77.6229,77.7564,77.5943,77.642,19135.0
2017-05-30 12:30:00,81.51,81.56,81.43,81.53,14882.0,77.6801,77.7278,77.6039,77.6992,14882.0
2017-05-30 13:00:00,81.53,81.72,81.49,81.71,20047.0,77.6992,77.8802,77.6611,77.8707,20047.0
2017-05-30 13:30:00,81.71,81.99,81.7,81.89,21824.0,77.8707,78.1376,77.8612,78.0423,21824.0
2017-05-30 14:00:00,81.85,82.2,81.84,82.17,40107.0,78.0041,78.3377,77.9946,78.3091,40107.0
2017-05-30 14:30:00,82.15,82.38,82.0,82.36,33726.0,78.29,78.5092,78.1471,78.4902,33726.0
2017-05-30 15:00:00,82.36,82.56,82.31,82.39,32088.0,78.4902,78.6808,78.4425,78.5188,32088.0
2017-05-30 15:30:00,82.39,82.55,82.31,82.43,89709.0,78.5188,78.6712,78.4425,78.5569,89709.0
2017-05-31 09:30:00,82.21,82.39,81.45,81.59,33239.0,78.3472,78.5188,77.6229,77.7564,33239.0
2017-05-31 10:00:00,81.6,81.67,81.16,81.67,38754.0,77.7659,77.8326,77.3466,77.8326,38754.0
2017-05-31 10:30:00,81.7,81.89,81.53,81.82,24421.0,77.8612,78.0423,77.6992,77.9755,24421.0
2017-05-31 11:00:00,81.85,81.87,81.49,81.59,37015.0,78.0041,78.0232,77.6611,77.7564,37015.0
2017-05-31 11:30:00,81.6,81.69,81.5,81.62,27712.0,77.7659,77.8517,77.6706,77.7849,27712.0
2017-05-31 12:00:00,81.6,81.64,81.53,81.64,25113.0,77.7659,77.804,77.6992,77.804,25113.0
2017-05-31 12:30:00,81.65,81.71,81.56,81.59,10493.0,77.8135,77.8707,77.7278,77.7564,10493.0
2017-05-31 13:00:00,81.54,81.67,81.5,81.58,20918.0,77.7087,77.8326,77.6706,77.7468,20918.0
2017-05-31 13:30:00,81.57,81.64,81.55,81.59,15478.0,77.7373,77.804,77.7182,77.7564,15478.0
2017-05-31 14:00:00,81.61,81.65,81.56,81.65,31606.0,77.7754,77.8135,77.7278,77.8135,31606.0
2017-05-31 14:30:00,81.65,81.69,81.53,81.59,25695.0,77.8135,77.8517,77.6992,77.7564,25695.0
2017-05-31 15:00:00,81.56,81.86,81.56,81.81,20187.0,77.7278,78.0137,77.7278,77.966,20187.0
2017-05-31 15:30:00,81.81,81.88,81.65,81.76,139199.0,77.966,78.0327,77.8135,77.9184,139199.0
2017-06-01 09:30:00,82.36,82.8,81.56,82.35,45269.0,78.4902,78.9095,77.7278,78.4806,45269.0
2017-06-01 10:00:00,82.42,82.57,82.11,82.46,73960.0,78.5474,78.6903,78.2519,78.5855,73960.0
2017-06-01 10:30:00,82.46,82.46,81.96,82.24,14843.0,78.5855,78.5855,78.109,78.3758,14843.0
2017-06-01 11:00:00,82.25,82.46,82.11,82.36,21320.0,78.3853,78.5855,78.2519,78.4902,21320.0
2017-06-01 11:30:00,82.43,82.57,82.28,82.52,43713.0,78.5569,78.6903,78.4139,78.6427,43713.0
2017-06-01 12:00:00,82.56,82.78,82.56,82.64,22000.0,78.6808,78.8904,78.6808,78.757,22000.0
2017-06-01 12:30:00,82.66,82.94,82.65,82.94,29985.0,78.7761,79.0429,78.7665,79.0429,29985.0
2017-06-01 13:00:00,82.94,83.2,82.89,83.1,29045.0,79.0429,79.2907,78.9953,79.1954,29045.0
2017-06-01 13:30:00,83.07,83.21,82.91,83.19,16523.0,79.1668,79.3002,79.0143,79.2812,16523.0
2017-06-01 14:00:00,83.21,83.4,83.08,83.28,21378.0,79.3002,79.4813,79.1763,79.3669,21378.0
2017-06-01 14:30:00,83.26,83.26,82.86,82.86,21412.0,79.3479,79.3479,78.9667,78.9667,21412.0
2017-06-01 15:00:00,82.83,82.99,82.81,82.89,25775.0,78.9381,79.0906,78.919,78.9953,25775.0
2017-06-01 15:30:00,82.85,83.03,82.75,83.02,79186.0,78.9571,79.1287,78.8618,79.1192,79186.0
2017-06-02 09:30:00,83.11,83.48,82.56,83.0,56351.0,79.2049,79.5575,78.6808,79.1001,56351.0
2017-06-02 10:00:00,83.01,83.47,83.0,83.47,53575.0,79.1096,79.548,79.1001,79.548,53575.0
2017-06-02 10:30:00,83.5,83.98,83.5,83.8,51821.0,79.5766,80.0341,79.5766,79.8625,51821.0
2017-06-02 11:00:00,83.8,84.65,83.77,84.45,68507.0,79.8625,80.6726,79.8339,80.482,68507.0
2017-06-02 11:30:00,84.47,84.92,84.46,84.85,64964.0,80.501,80.9299,80.4915,80.8632,64964.0
2017-06-02 12:00:00,84.81,85.01,84.71,85.01,34240.0,80.8251,81.0157,80.7298,81.0157,34240.0
2017-06-02 12:30:00,84.99,85.05,84.82,85.0,27469.0,80.9966,81.0538,80.8346,81.0061,27469.0
2017-06-02 13:00:00,84.98,85.02,84.79,84.89,27660.0,80.9871,81.0252,80.806,80.9013,27660.0
2017-06-02 13:30:00,84.91,85.02,84.77,84.81,17560.0,80.9204,81.0252,80.7869,80.8251,17560.0
2017-06-02 14:00:00,84.8,85.02,84.77,84.91,21238.0,80.8155,81.0252,80.7869,80.9204,21238.0
2017-06-02 14:30:00,84.89,84.92,84.73,84.78,15351.0,80.9013,80.9299,80.7488,80.7965,15351.0
2017-06-02 15:00:00,84.78,84.89,84.5,84.64,23877.0,80.7965,80.9013,80.5296,80.663,23877.0
2017-06-02 15:30:00,84.59,84.72,84.13,84.17,70318.0,80.6154,80.7393,80.177,80.2151,70318.0
2017-06-05 09:30:00,83.91,84.72,83.89,84.66,54585.0,79.9673,80.7393,79.9483,80.6821,54585.0
2017-06-05 10:00:00,84.65,84.65,84.16,84.2,28111.0,80.6726,80.6726,80.2056,80.2437,28111.0
2017-06-05 10:30:00,84.16,84.78,84.03,84.78,17736.0,80.2056,80.7965,80.0817,80.7965,17736.0
2017-06-05 11:00:00,84.78,84.78,84.15,84.18,24377.0,80.7965,80.7965,80.1961,80.2247,24377.0
2017-06-05 11:30:00,84.18,84.34,84.04,84.34,24886.0,80.2247,80.3771,80.0912,80.3771,24886.0
2017-06-05 12:00:00,84.33,84.46,84.09,84.21,20704.0,80.3676,80.4915,80.1389,80.2532,20704.0
2017-06-05 12:30:00,84.14,84.26,84.07,84.07,23448.0,80.1865,80.3009,80.1198,80.1198,23448.0
2017-06-05 13:00:00,84.1,84.36,84.07,84.35,27697.0,80.1484,80.3962,80.1198,80.3867,27697.0
2017-06-05 13:30:00,84.3,84.39,84.21,84.28,19664.0,80.339,80.4248,80.2532,80.32,19664.0
2017-06-05 14:00:00,84.29,84.38,84.18,84.3,18575.0,80.3295,80.4153,80.2247,80.339,18575.0
2017-06-05 14:30:00,84.33,84.42,84.15,84.15,25276.0,80.3676,80.4534,80.1961,80.1961,25276.0
2017-06-05 15:00:00,84.12,84.23,84.03,84.12,30454.0,80.1675,80.2723,80.0817,80.1675,30454.0
2017-06-05 15:30:00,84.15,84.2,83.73,83.76,74650.0,80.1961,80.2437,79.7958,79.8244,74650.0
2017-06-06 09:30:00,83.34,83.59,82.94,82.96,29252.0,79.4241,79.6624,79.0429,79.062,29252.0
2017-06-06 10:00:00,82.97,83.0,82.53,82.56,18908.0,79.0715,79.1001,78.6522,78.6808,18908.0
2017-06-06 10:30:00,82.61,82.67,82.35,82.35,23036.0,78.7284,78.7856,78.4806,78.4806,23036.0
2017-06-06 11:00:00,82.36,82.4,82.05,82.4,83091.0,78.4902,78.5283,78.1947,78.5283,83091.0
2017-06-06 11:30:00,82.44,82.89,82.44,82.71,48985.0,78.5664,78.9953,78.5664,78.8237,48985.0
2017-06-06 12:00:00,82.78,82.97,82.65,82.94,21500.0,78.8904,79.0715,78.7665,79.0429,21500.0
2017-06-06 12:30:00,82.97,82.99,82.58,82.65,15913.0,79.0715,79.0906,78.6998,78.7665,15913.0
2017-06-06 13:00:00,82.59,82.6,82.44,82.46,17275.0,78.7094,78.7189,78.5664,78.5855,17275.0
2017-06-06 13:30:00,82.44,82.44,82.16,82.4,23150.0,78.5664,78.5664,78.2996,78.5283,23150.0
2017-06-06 14:00:00,82.39,82.68,82.37,82.52,29183.0,78.5188,78.7951,78.4997,78.6427,29183.0
2017-06-06 14:30:00,82.55,82.59,82.45,82.48,23948.0,78.6712,78.7094,78.5759,78.6045,23948.0
2017-06-06 15:00:00,82.48,82.56,82.36,82.45,32486.0,78.6045,78.6808,78.4902,78.5759,32486.0
2017-06-06 15:30:00,82.48,82.5,82.2,82.22,76859.0,78.6045,78.6236,78.3377,78.3568,76859.0
2017-06-07 09:30:00,82.31,83.07,82.28,82.97,31568.0,78.4425,79.1668,78.4139,79.0715,31568.0
2017-06-07 10:00:00,82.99,83.58,82.83,83.54,39072.0,79.0906,79.6528,78.9381,79.6147,39072.0
2017-06-07 10:30:00,83.51,83.54,82.84,83.02,30026.0,79.5861,79.6147,78.9476,79.1192,30026.0
2017-06-07 11:00:00,83.02,83.2,82.88,82.88,21637.0,79.1192,79.2907,78.9857,78.9857,21637.0
2017-06-07 11:30:00,82.88,83.2,82.85,83.17,30061.0,78.9857,79.2907,78.9571,79.2621,30061.0
2017-06-07 12:00:00,83.15,83.24,83.01,83.17,14541.0,79.2431,79.3288,79.1096,79.2621,14541.0
2017-06-07 12:30:00,83.17,83.17,82.86,83.09,18826.0,79.2621,79.2621,78.9667,79.1859,18826.0
2017-06-07 13:00:00,83.09,83.17,82.93,83.09,27441.0,79.1859,79.2621,79.0334,79.1859,27441.0
2017-06-07 13:30:00,83.11,83.21,83.05,83.12,23359.0,79.2049,79.3002,79.1478,79.2145,23359.0
2017-06-07 14:00:00,83.07,83.17,83.06,83.15,24623.0,79.1668,79.2621,79.1573,79.2431,24623.0
2017-06-07 14:30:00,83.21,83.39,83.15,83.19,23112.0,79.3002,79.4718,79.2431,79.2812,23112.0
2017-06-07 15:00:00,83.18,83.25,83.08,83.19,25665.0,79.2716,79.3384,79.1763,79.2812,25665.0
2017-06-07 15:30:00,83.2,83.45,83.16,83.33,95834.0,79.2907,79.529,79.2526,79.4146,95834.0
2017-06-08 09:30:00,83.42,83.81,83.04,83.81,29437.0,79.5004,79.872,79.1382,79.872,29437.0
2017-06-08 10:00:00,83.79,83.97,83.37,83.65,31169.0,79.853,80.0245,79.4527,79.7196,31169.0
2017-06-08 10:30:00,83.67,84.24,83.67,84.18,16014.0,79.7386,80.2818,79.7386,80.2247,16014.0
2017-06-08 11:00:00,84.2,84.56,84.19,84.54,52766.0,80.2437,80.5868,80.2342,80.5677,52766.0
2017-06-08 11:30:00,84.51,85.0,84.48,84.87,77046.0,80.5392,81.0061,80.5106,80.8822,77046.0
2017-06-08 12:00:00,84.87,85.33,84.75,84.94,28769.0,80.8822,81.3206,80.7679,80.9489,28769.0
2017-06-08 12:30:00,84.92,85.39,84.92,85.14,24520.0,80.9299,81.3778,80.9299,81.1395,24520.0
2017-06-08 13:00:00,85.14,85.35,85.13,85.26,23901.0,81.1395,81.3397,81.13,81.2539,23901.0
2017-06-08 13:30:00,85.24,85.49,85.22,85.36,16634.0,81.2349,81.4731,81.2158,81.3492,16634.0
2017-06-08 14:00:00,85.4,85.4,84.87,84.89,22021.0,81.3873,81.3873,80.8822,80.9013,22021.0
2017-06-08 14:30:00,84.88,85.02,84.61,84.77,29811.0,80.8918,81.0252,80.6345,80.7869,29811.0
2017-06-08 15:00:00,84.75,84.88,84.7,84.78,53299.0,80.7679,80.8918,80.7202,80.7965,53299.0
2017-06-08 15:30:00,84.78,84.92,84.69,84.86,81280.0,80.7965,80.9299,80.7107,80.8727,81280.0
2017-06-09 09:30:00,84.83,85.14,84.43,84.62,20943.0,80.8441,81.1395,80.4629,80.644,20943.0
2017-06-09 10:00:00,84.62,85.19,84.43,85.19,20592.0,80.644,81.1872,80.4629,81.1872,20592.0
2017-06-09 10:30:00,85.18,85.64,85.18,85.6,14801.0,81.1777,81.6161,81.1777,81.5779,14801.0
2017-06-09 11:00:00,85.65,86.36,85.65,86.11,37419.0,81.6256,82.3022,81.6256,82.064,37419.0
2017-06-09 11:30:00,86.18,86.34,85.88,86.0,19579.0,82.1307,82.2832,81.8448,81.9591,19579.0
2017-06-09 12:00:00,85.99,86.45,85.95,86.14,34862.0,81.9496,82.388,81.9115,82.0926,34862.0
2017-06-09 12:30:00,86.12,86.34,85.98,86.07,13700.0,82.0735,82.2832,81.9401,82.0259,13700.0
2017-06-09 13:00:00,86.07,86.46,86.07,86.35,65567.0,82.0259,82.3975,82.0259,82.2927,65567.0
2017-06-09 13:30:00,86.32,86.42,86.14,86.21,27641.0,82.2641,82.3594,82.0926,82.1593,27641.0
2017-06-09 14:00:00,86.25,86.38,86.17,86.26,39053.0,82.1974,82.3213,82.1212,82.2069,39053.0
2017-06-09 14:30:00,86.26,86.28,85.88,86.0,41703.0,82.2069,82.226,81.8448,81.9591,41703.0
2017-06-09 15:00:00,85.97,86.25,85.88,86.15,34655.0,81.9305,82.1974,81.8448,82.1021,34655.0
2017-06-09 15:30:00,86.14,86.29,85.92,86.05,94506.0,82.0926,82.2355,81.8829,82.0068,94506.0
2017-06-12 09:30:00,85.95,86.5,85.41,85.52,82094.0,81.9115,82.4356,81.3969,81.5017,82094.0
2017-06-12 10:00:00,85.59,86.31,85.47,86.28,82172.0,81.5684,82.2546,81.454,82.226,82172.0
2017-06-12 10:30:00,86.23,86.35,86.08,86.34,37946.0,82.1783,82.2927,82.0354,82.2832,37946.0
2017-06-12 11:00:00,86.36,86.59,85.84,86.1,47103.0,82.3022,82.5214,81.8067,82.0544,47103.0
2017-06-12 11:30:00,86.13,86.29,86.0,86.2,23980.0,82.083,82.2355,81.9591,82.1497,23980.0
2017-06-12 12:00:00,86.22,86.58,86.1,86.58,19062.0,82.1688,82.5119,82.0544,82.5119,19062.0
2017-06-12 12:30:00,86.55,86.87,86.52,86.72,31047.0,82.4833,82.7883,82.4547,82.6453,31047.0
2017-06-12 13:00:00,86.73,87.1,86.69,87.06,53691.0,82.6548,83.0075,82.6167,82.9693,53691.0
2017-06-12 13:30:00,87.09,87.11,86.71,86.87,34052.0,82.9979,83.017,82.6358,82.7883,34052.0
2017-06-12 14:00:00,86.85,87.2,86.78,86.91,34213.0,82.7692,83.1028,82.7025,82.8264,34213.0
2017-06-12 14:30:00,86.92,87.06,86.72,87.06,44917.0,82.8359,82.9693,82.6453,82.9693,44917.0
2017-06-12 15:00:00,87.09,87.23,86.88,87.2,56185.0,82.9979,83.1313,82.7978,83.1028,56185.0
2017-06-12 15:30:00,87.2,87.34,86.98,87.32,136507.0,83.1028,83.2362,82.8931,83.2171,136507.0
2017-06-13 09:30:00,87.31,88.56,87.26,87.9,107422.0,83.2076,84.3989,83.1599,83.7699,107422.0
2017-06-13 10:00:00,87.9,88.12,87.7,88.01,27890.0,83.7699,83.9795,83.5793,83.8747,27890.0
2017-06-13 10:30:00,88.02,88.69,88.02,88.65,34068.0,83.8842,84.5227,83.8842,84.4846,34068.0
2017-06-13 11:00:00,88.59,88.85,88.3,88.31,42441.0,84.4274,84.6752,84.1511,84.1606,42441.0
2017-06-13 11:30:00,88.35,88.4,88.16,88.26,40831.0,84.1987,84.2464,84.0176,84.113,40831.0
2017-06-13 12:00:00,88.26,88.3,88.11,88.2,43053.0,84.113,84.1511,83.97,84.0558,43053.0
2017-06-13 12:30:00,88.24,88.27,88.07,88.13,28277.0,84.0939,84.1225,83.9319,83.9891,28277.0
2017-06-13 13:00:00,88.07,88.23,88.0,88.16,35073.0,83.9319,84.0844,83.8652,84.0176,35073.0
2017-06-13 13:30:00,88.15,88.35,88.03,88.22,37687.0,84.0081,84.1987,83.8938,84.0748,37687.0
2017-06-13 14:00:00,88.27,88.37,88.21,88.23,26922.0,84.1225,84.2178,84.0653,84.0844,26922.0
2017-06-13 14:30:00,88.28,88.29,87.91,87.98,23028.0,84.132,84.1415,83.7794,83.8461,23028.0
2017-06-13 15:00:00,87.99,88.38,87.99,88.38,42508.0,83.8556,84.2273,83.8556,84.2273,42508.0
2017-06-13 15:30:00,88.36,88.54,88.31,88.52,154506.0,84.2083,84.3798,84.1606,84.3607,154506.0
2017-06-14 09:30:00,88.72,88.81,88.22,88.59,15466.0,84.5513,84.6371,84.0748,84.4274,15466.0
2017-06-14 10:00:00,88.61,89.2,88.56,88.81,35509.0,84.4465,85.0088,84.3989,84.6371,35509.0
2017-06-14 10:30:00,88.81,88.81,88.15,88.24,62366.0,84.6371,84.6371,84.0081,84.0939,62366.0
2017-06-14 11:00:00,88.25,88.8,88.07,88.63,67158.0,84.1034,84.6276,83.9319,84.4656,67158.0
2017-06-14 11:30:00,88.6,88.61,87.82,87.89,26728.0,84.437,84.4465,83.6936,83.7603,26728.0
2017-06-14 12:00:00,87.89,88.03,87.67,87.91,20646.0,83.7603,83.8938,83.5507,83.7794,20646.0
2017-06-14 12:30:00,87.91,88.04,87.69,87.75,31216.0,83.7794,83.9033,83.5697,83.6269,31216.0
2017-06-14 13:00:00,87.78,87.97,87.71,87.73,27017.0,83.6555,83.8366,83.5888,83.6079,27017.0
2017-06-14 13:30:00,87.69,87.97,87.68,87.97,21419.0,83.5697,83.8366,83.5602,83.8366,21419.0
2017-06-14 14:00:00,87.96,88.29,87.7,87.98,37772.0,83.827,84.1415,83.5793,83.8461,37772.0
2017-06-14 14:30:00,88.02,88.06,87.58,87.82,35700.0,83.8842,83.9223,83.4649,83.6936,35700.0
2017-06-14 15:00:00,87.84,88.16,87.77,88.06,45371.0,83.7127,84.0176,83.646,83.9223,45371.0
2017-06-14 15:30:00,88.03,88.19,87.74,88.03,170707.0,83.8938,84.0462,83.6174,83.8938,170707.0
2017-06-15 09:30:00,86.9,88.42,86.9,88.42,124812.0,82.8169,84.2654,82.8169,84.2654,124812.0
2017-06-15 10:00:00,88.5,88.65,87.52,87.8,80766.0,84.3417,84.4846,83.4077,83.6746,80766.0
2017-06-15 10:30:00,87.87,87.87,87.33,87.53,37407.0,83.7413,83.7413,83.2266,83.4173,37407.0
2017-06-15 11:00:00,87.51,87.81,87.36,87.4,19909.0,83.3982,83.6841,83.2552,83.2934,19909.0
2017-06-15 11:30:00,87.45,87.64,87.4,87.56,20839.0,83.341,83.5221,83.2934,83.4458,20839.0
2017-06-15 12:00:00,87.62,87.7,87.36,87.52,20479.0,83.503,83.5793,83.2552,83.4077,20479.0
2017-06-15 12:30:00,87.54,87.75,87.52,87.75,14037.0,83.4268,83.6269,83.4077,83.6269,14037.0
2017-06-15 13:00:00,87.72,87.87,87.62,87.63,15941.0,83.5983,83.7413,83.503,83.5126,15941.0
2017-06-15 13:30:00,87.63,87.86,87.6,87.66,15445.0,83.5126,83.7317,83.484,83.5411,15445.0
2017-06-15 14:00:00,87.61,87.74,87.52,87.61,18819.0,83.4935,83.6174,83.4077,83.4935,18819.0
2017-06-15 14:30:00,87.61,87.73,87.57,87.68,22878.0,83.4935,83.6079,83.4554,83.5602,22878.0
2017-06-15 15:00:00,87.72,88.17,87.66,88.15,29264.0,83.5983,84.0272,83.5411,84.0081,29264.0
2017-06-15 15:30:00,88.15,88.22,87.86,88.06,78317.0,84.0081,84.0748,83.7317,83.9223,78317.0
2017-06-16 09:30:00,87.87,88.71,87.68,88.3,127524.0,83.7413,84.5418,83.5602,84.1511,127524.0
2017-06-16 10:00:00,88.32,88.78,88.32,88.76,14593.0,84.1701,84.6085,84.1701,84.5895,14593.0
2017-06-16 10:30:00,88.72,88.86,88.3,88.59,16750.0,84.5513,84.6848,84.1511,84.4274,16750.0
2017-06-16 11:00:00,88.61,88.76,88.39,88.5,20056.0,84.4465,84.5895,84.2368,84.3417,20056.0
2017-06-16 11:30:00,88.48,88.75,88.44,88.59,33724.0,84.3226,84.5799,84.2845,84.4274,33724.0
2017-06-16 12:00:00,88.58,88.77,88.54,88.61,28759.0,84.4179,84.599,84.3798,84.4465,28759.0
2017-06-16 12:30:00,88.63,88.71,88.54,88.59,18945.0,84.4656,84.5418,84.3798,84.4274,18945.0
2017-06-16 13:00:00,88.59,88.72,88.56,88.68,29438.0,84.4274,84.5513,84.3989,84.5132,29438.0
2017-06-16 13:30:00,88.63,88.78,88.6,88.69,12901.0,84.4656,84.6085,84.437,84.5227,12901.0
2017-06-16 14:00:00,88.7,88.74,88.58,88.62,27795.0,84.5323,84.5704,84.4179,84.456,27795.0
2017-06-16 14:30:00,88.62,88.77,88.61,88.77,27599.0,84.456,84.599,84.4465,84.599,27599.0
2017-06-16 15:00:00,88.77,88.77,88.64,88.72,32720.0,84.599,84.599,84.4751,84.5513,32720.0
2017-06-16 15:30:00,88.72,89.0,88.7,88.93,85254.0,84.5513,84.8182,84.5323,84.7515,85254.0
2017-06-19 09:30:00,89.09,89.41,88.63,88.73,72352.0,84.904,85.2089,84.4656,84.5609,72352.0
2017-06-19 10:00:00,88.73,89.35,88.69,89.31,55907.0,84.5609,85.1517,84.5227,85.1136,55907.0
2017-06-19 10:30:00,89.24,89.34,88.81,88.84,33530.0,85.0469,85.1422,84.6371,84.6657,33530.0
2017-06-19 11:00:00,88.82,88.87,88.67,88.71,74407.0,84.6466,84.6943,84.5037,84.5418,74407.0
2017-06-19 11:30:00,88.67,88.72,88.51,88.59,35235.0,84.5037,84.5513,84.3512,84.4274,35235.0
2017-06-19 12:00:00,88.59,88.69,88.53,88.59,25978.0,84.4274,84.5227,84.3703,84.4274,25978.0
2017-06-19 12:30:00,88.58,88.81,88.54,88.69,21321.0,84.4179,84.6371,84.3798,84.5227,21321.0
2017-06-19 13:00:00,88.69,88.84,88.68,88.79,14035.0,84.5227,84.6657,84.5132,84.618,14035.0
2017-06-19 13:30:00,88.79,88.92,88.72,88.75,20667.0,84.618,84.7419,84.5513,84.5799,20667.0
2017-06-19 14:00:00,88.71,88.98,88.71,88.93,44796.0,84.5418,84.7991,84.5418,84.7515,44796.0
2017-06-19 14:30:00,88.91,89.27,88.91,89.01,47341.0,84.7324,85.0755,84.7324,84.8277,47341.0
2017-06-19 15:00:00,89.0,89.12,88.87,89.12,29160.0,84.8182,84.9325,84.6943,84.9325,29160.0
2017-06-19 15:30:00,89.11,89.32,89.11,89.24,119482.0,84.923,85.1231,84.923,85.0469,119482.0
2017-06-20 09:30:00,88.77,89.13,87.51,88.61,116407.0,84.599,84.9421,83.3982,84.4465,116407.0
2017-06-20 10:00:00,88.65,88.71,88.53,88.64,64573.0,84.4846,84.5418,84.3703,84.4751,64573.0
2017-06-20 10:30:00,88.64,88.89,88.56,88.89,30350.0,84.4751,84.7133,84.3989,84.7133,30350.0
2017-06-20 11:00:00,88.9,88.92,88.65,88.81,8533.0,84.7229,84.7419,84.4846,84.6371,8533.0
2017-06-20 11:30:00,88.85,89.06,88.72,88.75,54458.0,84.6752,84.8754,84.5513,84.5799,54458.0
2017-06-20 12:00:00,88.75,88.91,88.69,88.76,11538.0,84.5799,84.7324,84.5227,84.5895,11538.0
2017-06-20 12:30:00,88.72,88.85,88.6,88.69,13327.0,84.5513,84.6752,84.437,84.5227,13327.0
2017-06-20 13:00:00,88.67,88.75,88.61,88.61,14955.0,84.5037,84.5799,84.4465,84.4465,14955.0
2017-06-20 13:30:00,88.64,88.75,88.36,88.4,22448.0,84.4751,84.5799,84.2083,84.2464,22448.0
2017-06-20 14:00:00,88.4,88.57,88.33,88.51,33800.0,84.2464,84.4084,84.1797,84.3512,33800.0
2017-06-20 14:30:00,88.55,88.74,88.52,88.61,27578.0,84.3893,84.5704,84.3607,84.4465,27578.0
2017-06-20 15:00:00,88.57,88.67,88.5,88.65,17497.0,84.4084,84.5037,84.3417,84.4846,17497.0
2017-06-20 15:30:00,88.61,88.63,88.39,88.49,131720.0,84.4465,84.4656,84.2368,84.3321,131720.0
2017-06-21 09:30:00,88.6,88.95,88.31,88.53,107694.0,84.437,84.7705,84.1606,84.3703,107694.0
2017-06-21 10:00:00,88.56,88.56,87.89,87.97,68854.0,84.3989,84.3989,83.7603,83.8366,68854.0
2017-06-21 10:30:00,88.01,88.22,87.95,88.21,40719.0,83.8747,84.0748,83.8175,84.0653,40719.0
2017-06-21 11:00:00,88.25,88.42,88.14,88.29,54491.0,84.1034,84.2654,83.9986,84.1415,54491.0
2017-06-21 11:30:00,88.31,88.4,88.21,88.29,23369.0,84.1606,84.2464,84.0653,84.1415,23369.0
2017-06-21 12:00:00,88.3,88.3,88.15,88.22,25862.0,84.1511,84.1511,84.0081,84.0748,25862.0
2017-06-21 12:30:00,88.2,88.25,87.76,87.99,46767.0,84.0558,84.1034,83.6364,83.8556,46767.0
2017-06-21 13:00:00,87.99,88.05,87.9,87.99,18852.0,83.8556,83.9128,83.7699,83.8556,18852.0
2017-06-21 13:30:00,88.0,88.07,87.89,87.98,32114.0,83.8652,83.9319,83.7603,83.8461,32114.0
2017-06-21 14:00:00,88.0,88.06,87.87,87.87,41358.0,83.8652,83.9223,83.7413,83.7413,41358.0
2017-06-21 14:30:00,87.85,88.07,87.79,88.02,31140.0,83.7222,83.9319,83.665,83.8842,31140.0
2017-06-21 15:00:00,88.04,88.26,88.0,88.23,47209.0,83.9033,84.113,83.8652,84.0844,47209.0
2017-06-21 15:30:00,88.23,88.35,88.06,88.19,368652.0,84.0844,84.1987,83.9223,84.0462,368652.0
2017-06-22 09:30:00,88.43,88.43,87.96,88.13,33455.0,84.275,84.275,83.827,83.9891,33455.0
2017-06-22 10:00:00,88.04,88.08,87.55,87.71,19893.0,83.9033,83.9414,83.4363,83.5888,19893.0
2017-06-22 10:30:00,87.78,88.05,87.63,87.91,43455.0,83.6555,83.9128,83.5126,83.7794,43455.0
2017-06-22 11:00:00,87.89,88.09,87.71,87.85,22361.0,83.7603,83.9509,83.5888,83.7222,22361.0
2017-06-22 11:30:00,87.83,88.03,87.48,88.02,47538.0,83.7032,83.8938,83.3696,83.8842,47538.0
2017-06-22 12:00:00,88.08,88.16,87.99,88.02,21345.0,83.9414,84.0176,83.8556,83.8842,21345.0
2017-06-22 12:30:00,88.02,88.28,87.99,88.23,31124.0,83.8842,84.132,83.8556,84.0844,31124.0
2017-06-22 13:00:00,88.24,88.31,87.98,88.13,37293.0,84.0939,84.1606,83.8461,83.9891,37293.0
2017-06-22 13:30:00,88.17,88.23,88.11,88.14,11022.0,84.0272,84.0844,83.97,83.9986,11022.0
2017-06-22 14:00:00,88.15,88.36,88.12,88.33,13240.0,84.0081,84.2083,83.9795,84.1797,13240.0
2017-06-22 14:30:00,88.35,88.36,88.12,88.22,13552.0,84.1987,84.2083,83.9795,84.0748,13552.0
2017-06-22 15:00:00,88.23,88.37,88.15,88.22,35448.0,84.0844,84.2178,84.0081,84.0748,35448.0
2017-06-22 15:30:00,88.21,88.35,88.12,88.35,83184.0,84.0653,84.1987,83.9795,84.1987,83184.0
2017-06-23 09:30:00,88.31,88.86,88.09,88.86,46268.0,84.1606,84.6848,83.9509,84.6848,46268.0
2017-06-23 10:00:00,88.89,89.26,88.68,89.12,97145.0,84.7133,85.066,84.5132,84.9325,97145.0
2017-06-23 10:30:00,89.15,89.37,89.12,89.33,51664.0,84.9611,85.1708,84.9325,85.1327,51664.0
2017-06-23 11:00:00,89.35,89.43,88.72,88.77,44825.0,85.1517,85.228,84.5513,84.599,44825.0
2017-06-23 11:30:00,88.82,89.2,88.82,89.11,14813.0,84.6466,85.0088,84.6466,84.923,14813.0
2017-06-23 12:00:00,89.13,89.34,89.13,89.24,22241.0,84.9421,85.1422,84.9421,85.0469,22241.0
2017-06-23 12:30:00,89.19,89.23,89.02,89.16,11246.0,84.9993,85.0374,84.8372,84.9707,11246.0
2017-06-23 13:00:00,89.13,89.15,88.88,88.96,24504.0,84.9421,84.9611,84.7038,84.7801,24504.0
2017-06-23 13:30:00,88.99,89.04,88.91,88.95,79546.0,84.8086,84.8563,84.7324,84.7705,79546.0
2017-06-23 14:00:00,88.94,88.98,88.74,88.87,21067.0,84.761,84.7991,84.5704,84.6943,21067.0
2017-06-23 14:30:00,88.89,89.04,88.84,88.89,26530.0,84.7133,84.8563,84.6657,84.7133,26530.0
2017-06-23 15:00:00,88.92,88.92,88.61,88.65,39860.0,84.7419,84.7419,84.4465,84.4846,39860.0
2017-06-23 15:30:00,88.65,88.71,88.5,88.51,133386.0,84.4846,84.5418,84.3417,84.3512,133386.0
2017-06-26 09:30:00,88.52,89.39,88.52,89.05,34221.0,84.3607,85.1899,84.3607,84.8658,34221.0
2017-06-26 10:00:00,89.0,89.19,88.77,88.77,17100.0,84.8182,84.9993,84.599,84.599,17100.0
2017-06-26 10:30:00,88.78,88.83,88.47,88.53,44970.0,84.6085,84.6562,84.3131,84.3703,44970.0
2017-06-26 11:00:00,88.49,88.73,88.43,88.73,49644.0,84.3321,84.5609,84.275,84.5609,49644.0
2017-06-26 11:30:00,88.77,89.23,88.76,89.17,29272.0,84.599,85.0374,84.5895,84.9802,29272.0
2017-06-26 12:00:00,89.2,89.36,89.2,89.28,8064.0,85.0088,85.1613,85.0088,85.085,8064.0
2017-06-26 12:30:00,89.26,89.29,89.16,89.23,10173.0,85.066,85.0946,84.9707,85.0374,10173.0
2017-06-26 13:00:00,89.21,89.23,88.98,89.02,14376.0,85.0183,85.0374,84.7991,84.8372,14376.0
2017-06-26 13:30:00,89.02,89.15,88.99,89.14,9970.0,84.8372,84.9611,84.8086,84.9516,9970.0
2017-06-26 14:00:00,89.17,89.28,89.09,89.25,11516.0,84.9802,85.085,84.904,85.0564,11516.0
2017-06-26 14:30:00,89.21,89.24,89.09,89.24,12958.0,85.0183,85.0469,84.904,85.0469,12958.0
2017-06-26 15:00:00,89.22,89.28,89.14,89.19,11576.0,85.0278,85.085,84.9516,84.9993,11576.0
2017-06-26 15:30:00,89.18,89.26,88.94,88.96,57369.0,84.9897,85.066,84.761,84.7801,57369.0
2017-06-27 09:30:00,89.06,89.42,88.69,88.96,25610.0,84.8754,85.2184,84.5227,84.7801,25610.0
2017-06-27 10:00:00,89.03,89.47,89.03,89.43,10019.0,84.8468,85.2661,84.8468,85.228,10019.0
2017-06-27 10:30:00,89.45,89.91,89.45,89.91,18689.0,85.247,85.6854,85.247,85.6854,18689.0
2017-06-27 11:00:00,89.83,89.85,89.49,89.51,13990.0,85.6092,85.6282,85.2852,85.3042,13990.0
2017-06-27 11:30:00,89.51,89.67,89.25,89.59,18958.0,85.3042,85.4567,85.0564,85.3805,18958.0
2017-06-27 12:00:00,89.6,89.6,89.23,89.23,8418.0,85.39,85.39,85.0374,85.0374,8418.0
2017-06-27 12:30:00,89.22,89.24,89.07,89.13,10887.0,85.0278,85.0469,84.8849,84.9421,10887.0
2017-06-27 13:00:00,89.14,89.21,88.99,89.13,14238.0,84.9516,85.0183,84.8086,84.9421,14238.0
2017-06-27 13:30:00,89.14,89.27,89.02,89.16,32143.0,84.9516,85.0755,84.8372,84.9707,32143.0
2017-06-27 14:00:00,89.16,89.18,88.81,88.93,28633.0,84.9707,84.9897,84.6371,84.7515,28633.0
2017-06-27 14:30:00,88.93,89.0,88.84,88.87,11698.0,84.7515,84.8182,84.6657,84.6943,11698.0
2017-06-27 15:00:00,88.89,88.94,88.69,88.69,14099.0,84.7133,84.761,84.5227,84.5227,14099.0
2017-06-27 15:30:00,88.68,88.68,88.42,88.45,87525.0,84.5132,84.5132,84.2654,84.294,87525.0
2017-06-28 09:30:00,89.17,89.87,88.61,89.86,15401.0,84.9802,85.6473,84.4465,85.6378,15401.0
2017-06-28 10:00:00,89.83,90.47,89.79,90.28,37544.0,85.6092,86.2191,85.5711,86.038,37544.0
2017-06-28 10:30:00,90.22,90.67,90.12,90.54,45901.0,85.9809,86.4097,85.8856,86.2858,45901.0
2017-06-28 11:00:00,90.51,90.77,90.19,90.19,36065.0,86.2572,86.505,85.9523,85.9523,36065.0
2017-06-28 11:30:00,90.24,90.52,90.2,90.3,22199.0,85.9999,86.2668,85.9618,86.0571,22199.0
2017-06-28 12:00:00,90.24,90.38,90.22,90.28,28807.0,85.9999,86.1333,85.9809,86.038,28807.0
2017-06-28 12:30:00,90.29,90.46,90.28,90.42,16173.0,86.0476,86.2096,86.038,86.1715,16173.0
2017-06-28 13:00:00,90.45,90.5,90.34,90.45,20413.0,86.2,86.2477,86.0952,86.2,20413.0
2017-06-28 13:30:00,90.48,90.5,90.34,90.42,16208.0,86.2286,86.2477,86.0952,86.1715,16208.0
2017-06-28 14:00:00,90.41,90.5,90.38,90.42,24137.0,86.1619,86.2477,86.1333,86.1715,24137.0
2017-06-28 14:30:00,90.42,90.63,90.19,90.19,48084.0,86.1715,86.3716,85.9523,85.9523,48084.0
2017-06-28 15:00:00,90.14,90.36,90.13,90.27,14773.0,85.9046,86.1143,85.8951,86.0285,14773.0
2017-06-28 15:30:00,90.31,90.36,90.15,90.18,49246.0,86.0666,86.1143,85.9141,85.9427,49246.0
2017-06-29 09:30:00,90.41,90.82,90.23,90.28,14524.0,86.1619,86.5527,85.9904,86.038,14524.0
2017-06-29 10:00:00,90.28,90.28,89.7,90.15,21181.0,86.038,86.038,85.4853,85.9141,21181.0
2017-06-29 10:30:00,90.08,90.69,89.94,90.45,14253.0,85.8474,86.4288,85.714,86.2,14253.0
2017-06-29 11:00:00,90.42,90.73,90.1,90.17,21638.0,86.1715,86.4669,85.8665,85.9332,21638.0
2017-06-29 11:30:00,90.17,90.17,89.75,90.08,38297.0,85.9332,85.9332,85.5329,85.8474,38297.0
2017-06-29 12:00:00,90.09,90.18,89.88,89.92,13002.0,85.857,85.9427,85.6568,85.695,13002.0
2017-06-29 12:30:00,89.89,89.96,89.53,89.65,14153.0,85.6664,85.7331,85.3233,85.4376,14153.0
2017-06-29 13:00:00,89.69,89.69,89.4,89.51,27431.0,85.4758,85.4758,85.1994,85.3042,27431.0
2017-06-29 13:30:00,89.48,89.76,89.48,89.62,28495.0,85.2756,85.5425,85.2756,85.409,28495.0
2017-06-29 14:00:00,89.58,89.9,89.52,89.88,31269.0,85.3709,85.6759,85.3137,85.6568,31269.0
2017-06-29 14:30:00,89.91,90.15,89.77,90.04,32739.0,85.6854,85.9141,85.552,85.8093,32739.0
2017-06-29 15:00:00,90.0,90.32,90.0,90.19,35089.0,85.7712,86.0762,85.7712,85.9523,35089.0
2017-06-29 15:30:00,90.2,90.42,90.18,90.29,85245.0,85.9618,86.1715,85.9427,86.0476,85245.0
2017-06-30 09:30:00,90.35,91.83,90.35,91.4,67542.0,86.1047,87.5152,86.1047,87.1054,67542.0
2017-06-30 10:00:00,91.4,91.8,91.05,91.35,63660.0,87.1054,87.4866,86.7719,87.0578,63660.0
2017-06-30 10:30:00,91.37,91.71,91.14,91.56,65316.0,87.0768,87.4008,86.8576,87.2579,65316.0
2017-06-30 11:00:00,91.59,91.85,91.42,91.76,38491.0,87.2865,87.5343,87.1245,87.4485,38491.0
2017-06-30 11:30:00,91.76,92.0,91.35,91.51,29227.0,87.4485,87.6772,87.0578,87.2102,29227.0
2017-06-30 12:00:00,91.51,91.7,90.89,91.19,50086.0,87.2102,87.3913,86.6194,86.9053,50086.0
2017-06-30 12:30:00,91.22,91.48,91.21,91.38,70417.0,86.9339,87.1817,86.9243,87.0864,70417.0
2017-06-30 13:00:00,91.4,91.74,91.37,91.67,35222.0,87.1054,87.4294,87.0768,87.3627,35222.0
2017-06-30 13:30:00,91.7,91.83,91.45,91.8,26418.0,87.3913,87.5152,87.1531,87.4866,26418.0
2017-06-30 14:00:00,91.8,91.94,91.71,91.9,37322.0,87.4866,87.62,87.4008,87.5819,37322.0
2017-06-30 14:30:00,91.91,92.0,91.78,91.95,45860.0,87.5914,87.6772,87.4676,87.6296,45860.0
2017-06-30 15:00:00,91.95,91.95,91.79,91.85,64627.0,87.6296,87.6296,87.4771,87.5343,64627.0
2017-06-30 15:30:00,91.85,91.92,91.5,91.5,194630.0,87.5343,87.601,87.2007,87.2007,194630.0
2017-07-03 09:30:00,92.0,93.5,92.0,92.32,71979.0,87.6772,89.1067,87.6772,87.9822,71979.0
2017-07-03 10:00:00,92.38,92.89,92.35,92.54,42959.0,88.0394,88.5254,88.0108,88.1918,42959.0
2017-07-03 10:30:00,92.53,93.03,92.44,92.57,25063.0,88.1823,88.6588,88.0965,88.2204,25063.0
2017-07-03 11:00:00,92.6,93.25,92.54,93.2,40338.0,88.249,88.8685,88.1918,88.8208,40338.0
2017-07-03 11:30:00,93.2,93.34,92.78,93.04,34707.0,88.8208,88.9543,88.4206,88.6684,34707.0
2017-07-03 12:00:00,93.05,93.05,92.32,92.34,51161.0,88.6779,88.6779,87.9822,88.0012,51161.0
2017-07-03 12:30:00,92.33,92.74,92.32,92.54,81165.0,87.9917,88.3824,87.9822,88.1918,81165.0
2017-07-05 09:30:00,92.55,93.81,92.09,92.57,43342.0,88.2014,89.4022,87.763,88.2204,43342.0
2017-07-05 10:00:00,92.57,92.58,92.18,92.33,24318.0,88.2204,88.23,87.8488,87.9917,24318.0
2017-07-05 10:30:00,92.33,92.51,92.06,92.06,26450.0,87.9917,88.1633,87.7344,87.7344,26450.0
2017-07-05 11:00:00,92.0,92.15,91.92,91.96,29889.0,87.6772,87.8202,87.601,87.6391,29889.0
2017-07-05 11:30:00,91.93,92.14,91.75,92.01,33799.0,87.6105,87.8106,87.439,87.6867,33799.0
2017-07-05 12:00:00,91.95,92.04,91.68,91.96,21996.0,87.6296,87.7153,87.3723,87.6391,21996.0
2017-07-05 12:30:00,91.96,92.02,91.87,91.92,16686.0,87.6391,87.6963,87.5533,87.601,16686.0
2017-07-05 13:00:00,91.88,92.02,91.84,91.96,9307.0,87.5629,87.6963,87.5247,87.6391,9307.0
2017-07-05 13:30:00,91.95,92.04,91.83,91.85,14975.0,87.6296,87.7153,87.5152,87.5343,14975.0
2017-07-05 14:00:00,91.88,91.99,91.78,91.9,9171.0,87.5629,87.6677,87.4676,87.5819,9171.0
2017-07-05 14:30:00,91.89,91.89,91.69,91.74,24948.0,87.5724,87.5724,87.3818,87.4294,24948.0
2017-07-05 15:00:00,91.76,91.82,91.66,91.7,30395.0,87.4485,87.5057,87.3532,87.3913,30395.0
2017-07-05 15:30:00,91.7,91.81,91.66,91.75,87720.0,87.3913,87.4961,87.3532,87.439,87720.0
2017-07-06 09:30:00,91.75,92.69,91.68,91.9,39380.0,87.439,88.3348,87.3723,87.5819,39380.0
2017-07-06 10:00:00,91.87,92.0,91.75,91.91,14102.0,87.5533,87.6772,87.439,87.5914,14102.0
2017-07-06 10:30:00,91.96,91.96,91.5,91.69,14162.0,87.6391,87.6391,87.2007,87.3818,14162.0
2017-07-06 11:00:00,91.71,91.98,91.53,91.6,24125.0,87.4008,87.6582,87.2293,87.296,24125.0
2017-07-06 11:30:00,91.64,91.68,91.48,91.61,14381.0,87.3341,87.3723,87.1817,87.3055,14381.0
2017-07-06 12:00:00,91.61,91.74,91.56,91.65,16533.0,87.3055,87.4294,87.2579,87.3437,16533.0
2017-07-06 12:30:00,91.63,91.75,91.61,91.71,8731.0,87.3246,87.439,87.3055,87.4008,8731.0
2017-07-06 13:00:00,91.72,91.9,91.66,91.87,18928.0,87.4104,87.5819,87.3532,87.5533,18928.0
2017-07-06 13:30:00,91.85,91.85,91.41,91.5,12009.0,87.5343,87.5343,87.1149,87.2007,12009.0
2017-07-06 14:00:00,91.54,91.54,91.12,91.17,16512.0,87.2388,87.2388,86.8386,86.8862,16512.0
2017-07-06 14:30:00,91.18,91.18,90.99,91.12,18019.0,86.8957,86.8957,86.7147,86.8386,18019.0
2017-07-06 15:00:00,91.12,91.27,90.75,90.77,41626.0,86.8386,86.9815,86.486,86.505,41626.0
2017-07-06 15:30:00,90.72,90.75,90.45,90.58,103428.0,86.4574,86.486,86.2,86.3239,103428.0
2017-07-07 09:30:00,90.54,90.54,89.55,90.07,32641.0,86.2858,86.2858,85.3423,85.8379,32641.0
2017-07-07 10:00:00,90.13,90.17,89.96,90.0,57152.0,85.8951,85.9332,85.7331,85.7712,57152.0
2017-07-07 10:30:00,89.97,90.14,89.97,90.09,29674.0,85.7426,85.9046,85.7426,85.857,29674.0
2017-07-07 11:00:00,90.05,90.13,89.73,90.11,21025.0,85.8188,85.8951,85.5139,85.876,21025.0
2017-07-07 11:30:00,90.14,90.49,90.13,90.45,21723.0,85.9046,86.2382,85.8951,86.2,21723.0
2017-07-07 12:00:00,90.47,90.83,90.47,90.76,12090.0,86.2191,86.5622,86.2191,86.4955,12090.0
2017-07-07 12:30:00,90.83,90.96,90.72,90.94,9341.0,86.5622,86.6861,86.4574,86.667,9341.0
2017-07-07 13:00:00,90.94,91.08,90.92,91.0,9327.0,86.667,86.8004,86.648,86.7242,9327.0
2017-07-07 13:30:00,91.01,91.08,90.8,90.87,10279.0,86.7337,86.8004,86.5336,86.6003,10279.0
2017-07-07 14:00:00,90.9,90.95,90.71,90.71,9161.0,86.6289,86.6766,86.4478,86.4478,9161.0
2017-07-07 14:30:00,90.74,90.84,90.6,90.75,16827.0,86.4764,86.5717,86.343,86.486,16827.0
2017-07-07 15:00:00,90.78,90.96,90.71,90.93,15784.0,86.5145,86.6861,86.4478,86.6575,15784.0
2017-07-07 15:30:00,90.92,91.09,90.85,91.01,37761.0,86.648,86.81,86.5813,86.7337,37761.0
2017-07-10 09:30:00,90.53,90.87,89.92,90.53,38255.0,86.2763,86.6003,85.695,86.2763,38255.0
2017-07-10 10:00:00,90.59,90.71,90.01,90.22,15875.0,86.3335,86.4478,85.7807,85.9809,15875.0
2017-07-10 10:30:00,90.13,90.29,89.94,90.15,28397.0,85.8951,86.0476,85.714,85.9141,28397.0
2017-07-10 11:00:00,90.15,90.5,90.08,90.47,11769.0,85.9141,86.2477,85.8474,86.2191,11769.0
2017-07-10 11:30:00,90.47,90.84,90.44,90.84,11065.0,86.2191,86.5717,86.1905,86.5717,11065.0
2017-07-10 12:00:00,90.85,91.1,90.8,90.98,18596.0,86.5813,86.8195,86.5336,86.7051,18596.0
2017-07-10 12:30:00,90.96,91.06,90.86,91.02,9898.0,86.6861,86.7814,86.5908,86.7433,9898.0
2017-07-10 13:00:00,91.05,91.14,90.82,90.9,11335.0,86.7719,86.8576,86.5527,86.6289,11335.0
2017-07-10 13:30:00,90.88,91.0,90.74,90.91,15243.0,86.6098,86.7242,86.4764,86.6384,15243.0
2017-07-10 14:00:00,90.89,91.2,90.89,91.08,10245.0,86.6194,86.9148,86.6194,86.8004,10245.0
2017-07-10 14:30:00,91.07,91.15,90.87,90.95,13711.0,86.7909,86.8672,86.6003,86.6766,13711.0
2017-07-10 15:00:00,90.94,90.98,90.64,90.73,34317.0,86.667,86.7051,86.3811,86.4669,34317.0
2017-07-10 15:30:00,90.73,90.86,90.5,90.59,74088.0,86.4669,86.5908,86.2477,86.3335,74088.0
2017-07-11 09:30:00,90.7,91.12,90.1,90.92,17895.0,86.4383,86.8386,85.8665,86.648,17895.0
2017-07-11 10:00:00,90.92,91.28,90.61,90.71,76949.0,86.648,86.9911,86.3525,86.4478,76949.0
2017-07-11 10:30:00,90.71,91.1,90.7,90.86,56894.0,86.4478,86.8195,86.4383,86.5908,56894.0
2017-07-11 11:00:00,90.82,90.98,90.1,90.11,49266.0,86.5527,86.7051,85.8665,85.876,49266.0
2017-07-11 11:30:00,90.1,90.69,89.99,90.62,67643.0,85.8665,86.4288,85.7617,86.3621,67643.0
2017-07-11 12:00:00,90.61,90.8,90.45,90.58,34142.0,86.3525,86.5336,86.2,86.3239,34142.0
2017-07-11 12:30:00,90.69,90.75,90.58,90.58,23495.0,86.4288,86.486,86.3239,86.3239,23495.0
2017-07-11 13:00:00,90.56,90.6,90.0,90.29,31695.0,86.3049,86.343,85.7712,86.0476,31695.0
2017-07-11 13:30:00,90.31,90.67,90.25,90.47,11413.0,86.0666,86.4097,86.0094,86.2191,11413.0
2017-07-11 14:00:00,90.51,90.61,90.38,90.61,29039.0,86.2572,86.3525,86.1333,86.3525,29039.0
2017-07-11 14:30:00,90.63,90.74,90.51,90.54,22595.0,86.3716,86.4764,86.2572,86.2858,22595.0
2017-07-11 15:00:00,90.56,90.73,90.45,90.72,13590.0,86.3049,86.4669,86.2,86.4574,13590.0
2017-07-11 15:30:00,90.7,91.08,90.7,90.94,192360.0,86.4383,86.8004,86.4383,86.667,192360.0
2017-07-12 09:30:00,90.8,92.49,90.8,92.38,40417.0,86.5336,88.1442,86.5336,88.0394,40417.0
2017-07-12 10:00:00,92.25,92.54,91.79,92.49,57419.0,87.9155,88.1918,87.4771,88.1442,57419.0
2017-07-12 10:30:00,92.5,92.74,92.15,92.15,37449.0,88.1537,88.3824,87.8202,87.8202,37449.0
2017-07-12 11:00:00,92.16,92.18,91.87,92.14,12829.0,87.8297,87.8488,87.5533,87.8106,12829.0
2017-07-12 11:30:00,92.21,92.27,91.77,91.81,12275.0,87.8774,87.9345,87.458,87.4961,12275.0
2017-07-12 12:00:00,91.94,91.98,91.59,91.78,11190.0,87.62,87.6582,87.2865,87.4676,11190.0
2017-07-12 12:30:00,91.79,92.08,91.78,92.05,59305.0,87.4771,87.7535,87.4676,87.7249,59305.0
2017-07-12 13:00:00,92.05,92.07,91.82,92.0,31728.0,87.7249,87.7439,87.5057,87.6772,31728.0
2017-07-12 13:30:00,92.0,92.23,92.0,92.16,35771.0,87.6772,87.8964,87.6772,87.8297,35771.0
2017-07-12 14:00:00,92.1,92.23,92.05,92.18,14484.0,87.7725,87.8964,87.7249,87.8488,14484.0
2017-07-12 14:30:00,92.19,92.2,92.04,92.13,73448.0,87.8583,87.8678,87.7153,87.8011,73448.0
2017-07-12 15:00:00,92.15,92.26,92.09,92.14,15869.0,87.8202,87.925,87.763,87.8106,15869.0
2017-07-12 15:30:00,92.12,92.17,91.92,91.98,153272.0,87.7916,87.8392,87.601,87.6582,153272.0
2017-07-13 09:30:00,91.2,91.94,90.46,90.86,70475.0,86.9148,87.62,86.2096,86.5908,70475.0
2017-07-13 10:00:00,90.85,90.86,90.05,90.25,78140.0,86.5813,86.5908,85.8188,86.0094,78140.0
2017-07-13 10:30:00,90.15,90.36,89.97,90.34,42113.0,85.9141,86.1143,85.7426,86.0952,42113.0
2017-07-13 11:00:00,90.3,90.54,90.27,90.49,38738.0,86.0571,86.2858,86.0285,86.2382,38738.0
2017-07-13 11:30:00,90.49,90.5,90.29,90.43,18922.0,86.2382,86.2477,86.0476,86.181,18922.0
2017-07-13 12:00:00,90.45,90.62,90.35,90.57,19317.0,86.2,86.3621,86.1047,86.3144,19317.0
2017-07-13 12:30:00,90.53,90.53,90.35,90.43,15288.0,86.2763,86.2763,86.1047,86.181,15288.0
2017-07-13 13:00:00,90.44,90.53,90.28,90.29,12401.0,86.1905,86.2763,86.038,86.0476,12401.0
2017-07-13 13:30:00,90.27,90.42,90.26,90.42,18411.0,86.0285,86.1715,86.019,86.1715,18411.0
2017-07-13 14:00:00,90.44,90.54,90.35,90.36,22701.0,86.1905,86.2858,86.1047,86.1143,22701.0
2017-07-13 14:30:00,90.33,90.48,90.3,90.48,10812.0,86.0857,86.2286,86.0571,86.2286,10812.0
2017-07-13 15:00:00,90.49,90.49,90.07,90.14,46461.0,86.2382,86.2382,85.8379,85.9046,46461.0
2017-07-13 15:30:00,90.13,90.29,90.08,90.25,65126.0,85.8951,86.0476,85.8474,86.0094,65126.0
2017-07-14 09:30:00,90.35,91.02,90.22,90.47,62533.0,86.1047,86.7433,85.9809,86.2191,62533.0
2017-07-14 10:00:00,90.49,90.78,90.26,90.3,35185.0,86.2382,86.5145,86.019,86.0571,35185.0
2017-07-14 10:30:00,90.35,90.61,90.24,90.39,39720.0,86.1047,86.3525,85.9999,86.1429,39720.0
2017-07-14 11:00:00,90.43,90.53,90.27,90.37,31610.0,86.181,86.2763,86.0285,86.1238,31610.0
2017-07-14 11:30:00,90.37,90.46,90.22,90.28,15629.0,86.1238,86.2096,85.9809,86.038,15629.0
2017-07-14 12:00:00,90.31,90.37,90.17,90.23,17623.0,86.0666,86.1238,85.9332,85.9904,17623.0
2017-07-14 12:30:00,90.24,90.32,89.99,90.17,17560.0,85.9999,86.0762,85.7617,85.9332,17560.0
2017-07-14 13:00:00,90.19,90.2,90.05,90.13,10203.0,85.9523,85.9618,85.8188,85.8951,10203.0
2017-07-14 13:30:00,90.12,90.18,89.98,90.11,21209.0,85.8856,85.9427,85.7521,85.876,21209.0
2017-07-14 14:00:00,90.12,90.42,90.11,90.34,15528.0,85.8856,86.1715,85.876,86.0952,15528.0
2017-07-14 14:30:00,90.34,90.37,90.08,90.08,23659.0,86.0952,86.1238,85.8474,85.8474,23659.0
2017-07-14 15:00:00,90.1,90.27,90.1,90.27,27312.0,85.8665,86.0285,85.8665,86.0285,27312.0
2017-07-14 15:30:00,90.27,90.27,89.87,89.92,207691.0,86.0285,86.0285,85.6473,85.695,207691.0
2017-07-17 09:30:00,89.27,90.29,88.56,90.0,45364.0,85.0755,86.0476,84.3989,85.7712,45364.0
2017-07-17 10:00:00,90.01,90.2,89.96,90.03,28242.0,85.7807,85.9618,85.7331,85.7998,28242.0
2017-07-17 10:30:00,90.04,90.19,89.8,90.16,27379.0,85.8093,85.9523,85.5806,85.9237,27379.0
2017-07-17 11:00:00,90.11,90.31,89.98,90.12,17345.0,85.876,86.0666,85.7521,85.8856,17345.0
2017-07-17 11:30:00,90.12,90.19,89.98,90.03,9148.0,85.8856,85.9523,85.7521,85.7998,9148.0
2017-07-17 12:00:00,90.02,90.17,89.96,90.03,11058.0,85.7903,85.9332,85.7331,85.7998,11058.0
2017-07-17 12:30:00,90.01,90.36,90.01,90.29,9120.0,85.7807,86.1143,85.7807,86.0476,9120.0
2017-07-17 13:00:00,90.29,90.37,90.09,90.13,7412.0,86.0476,86.1238,85.857,85.8951,7412.0
2017-07-17 13:30:00,90.12,90.12,89.79,89.87,24570.0,85.8856,85.8856,85.5711,85.6473,24570.0
2017-07-17 14:00:00,89.85,89.87,89.57,89.76,22512.0,85.6282,85.6473,85.3614,85.5425,22512.0
2017-07-17 14:30:00,89.81,89.92,89.56,89.67,19679.0,85.5901,85.695,85.3519,85.4567,19679.0
2017-07-17 15:00:00,89.69,89.73,89.24,89.28,37092.0,85.4758,85.5139,85.0469,85.085,37092.0
2017-07-17 15:30:00,89.26,89.36,89.17,89.27,151446.0,85.066,85.1613,84.9802,85.0755,151446.0
2017-07-18 09:30:00,89.0,89.54,88.63,89.37,21480.0,84.8182,85.3328,84.4656,85.1708,21480.0
2017-07-18 10:00:00,89.36,89.43,89.1,89.41,14000.0,85.1613,85.228,84.9135,85.2089,14000.0
2017-07-18 10:30:00,89.39,89.42,88.95,89.21,24485.0,85.1899,85.2184,84.7705,85.0183,24485.0
2017-07-18 11:00:00,89.18,89.31,89.05,89.18,11500.0,84.9897,85.1136,84.8658,84.9897,11500.0
2017-07-18 11:30:00,89.19,89.36,89.15,89.36,7196.0,84.9993,85.1613,84.9611,85.1613,7196.0
2017-07-18 12:00:00,89.4,89.43,89.31,89.32,6774.0,85.1994,85.228,85.1136,85.1231,6774.0
2017-07-18 12:30:00,89.31,89.39,89.18,89.21,7655.0,85.1136,85.1899,84.9897,85.0183,7655.0
2017-07-18 13:00:00,89.19,89.22,89.07,89.09,7200.0,84.9993,85.0278,84.8849,84.904,7200.0
2017-07-18 13:30:00,89.02,89.15,88.96,89.02,11160.0,84.8372,84.9611,84.7801,84.8372,11160.0
2017-07-18 14:00:00,89.02,89.17,88.95,89.12,24872.0,84.8372,84.9802,84.7705,84.9325,24872.0
2017-07-18 14:30:00,89.11,89.16,89.03,89.11,22077.0,84.923,84.9707,84.8468,84.923,22077.0
2017-07-18 15:00:00,89.11,89.4,89.05,89.39,18877.0,84.923,85.1994,84.8658,85.1899,18877.0
2017-07-18 15:30:00,89.39,89.58,89.35,89.55,96315.0,85.1899,85.3709,85.1517,85.3423,96315.0
2017-07-19 09:30:00,89.64,90.0,88.89,89.23,47910.0,85.4281,85.7712,84.7133,85.0374,47910.0
2017-07-19 10:00:00,89.23,89.36,88.86,89.28,35305.0,85.0374,85.1613,84.6848,85.085,35305.0
2017-07-19 10:30:00,89.3,89.59,89.2,89.57,42003.0,85.1041,85.3805,85.0088,85.3614,42003.0
2017-07-19 11:00:00,89.51,89.65,89.38,89.46,21022.0,85.3042,85.4376,85.1803,85.2566,21022.0
2017-07-19 11:30:00,89.48,89.6,89.33,89.49,19619.0,85.2756,85.39,85.1327,85.2852,19619.0
2017-07-19 12:00:00,89.52,89.83,89.52,89.72,15040.0,85.3137,85.6092,85.3137,85.5043,15040.0
2017-07-19 12:30:00,89.68,89.88,89.59,89.87,12862.0,85.4662,85.6568,85.3805,85.6473,12862.0
2017-07-19 13:00:00,89.85,90.02,89.82,89.95,11753.0,85.6282,85.7903,85.5997,85.7235,11753.0
2017-07-19 13:30:00,89.95,90.18,89.93,90.08,14986.0,85.7235,85.9427,85.7045,85.8474,14986.0
2017-07-19 14:00:00,90.07,90.16,89.99,90.14,16287.0,85.8379,85.9237,85.7617,85.9046,16287.0
2017-07-19 14:30:00,90.11,90.24,89.97,89.97,21849.0,85.876,85.9999,85.7426,85.7426,21849.0
2017-07-19 15:00:00,89.95,90.16,89.94,90.12,24106.0,85.7235,85.9237,85.714,85.8856,24106.0
2017-07-19 15:30:00,90.11,90.21,90.03,90.16,81076.0,85.876,85.9713,85.7998,85.9237,81076.0
2017-07-20 09:30:00,90.27,90.52,88.71,88.86,80005.0,86.0285,86.2668,84.5418,84.6848,80005.0
2017-07-20 10:00:00,88.9,89.11,88.65,88.89,43958.0,84.7229,84.923,84.4846,84.7133,43958.0
2017-07-20 10:30:00,88.93,89.08,88.51,88.86,45494.0,84.7515,84.8944,84.3512,84.6848,45494.0
2017-07-20 11:00:00,88.81,88.86,88.25,88.29,20713.0,84.6371,84.6848,84.1034,84.1415,20713.0
2017-07-20 11:30:00,88.26,88.47,88.12,88.42,24395.0,84.113,84.3131,83.9795,84.2654,24395.0
2017-07-20 12:00:00,88.44,88.59,88.36,88.48,14306.0,84.2845,84.4274,84.2083,84.3226,14306.0
2017-07-20 12:30:00,88.47,88.63,88.44,88.58,27925.0,84.3131,84.4656,84.2845,84.4179,27925.0
2017-07-20 13:00:00,88.62,88.88,88.6,88.75,19846.0,84.456,84.7038,84.437,84.5799,19846.0
2017-07-20 13:30:00,88.77,88.88,88.68,88.73,20043.0,84.599,84.7038,84.5132,84.5609,20043.0
2017-07-20 14:00:00,88.69,88.8,88.58,88.69,27982.0,84.5227,84.6276,84.4179,84.5227,27982.0
2017-07-20 14:30:00,88.7,88.7,88.5,88.55,20282.0,84.5323,84.5323,84.3417,84.3893,20282.0
2017-07-20 15:00:00,88.56,88.59,88.36,88.42,26226.0,84.3989,84.4274,84.2083,84.2654,26226.0
2017-07-20 15:30:00,88.41,88.49,88.2,88.25,86437.0,84.2559,84.3321,84.0558,84.1034,86437.0
2017-07-21 09:30:00,88.17,88.45,88.1,88.22,20204.0,84.0272,84.294,83.9605,84.0748,20204.0
2017-07-21 10:00:00,88.15,88.22,87.45,87.47,59125.0,84.0081,84.0748,83.341,83.3601,59125.0
2017-07-21 10:30:00,87.47,87.54,86.96,87.01,78158.0,83.3601,83.4268,82.874,82.9217,78158.0
2017-07-21 11:00:00,87.03,87.58,86.84,87.4,47035.0,82.9407,83.4649,82.7597,83.2934,47035.0
2017-07-21 11:30:00,87.43,87.48,87.2,87.31,22928.0,83.3219,83.3696,83.1028,83.2076,22928.0
2017-07-21 12:00:00,87.35,87.47,87.26,87.3,24346.0,83.2457,83.3601,83.1599,83.1981,24346.0
2017-07-21 12:30:00,87.27,87.27,86.97,86.97,38179.0,83.1695,83.1695,82.8836,82.8836,38179.0
2017-07-21 13:00:00,87.03,87.09,86.88,86.99,49592.0,82.9407,82.9979,82.7978,82.9026,49592.0
2017-07-21 13:30:00,86.98,87.24,86.88,87.15,37549.0,82.8931,83.1409,82.7978,83.0551,37549.0
2017-07-21 14:00:00,87.18,87.41,87.04,87.19,50635.0,83.0837,83.3029,82.9503,83.0932,50635.0
2017-07-21 14:30:00,87.18,87.46,87.12,87.42,38526.0,83.0837,83.3505,83.0265,83.3124,38526.0
2017-07-21 15:00:00,87.41,87.45,87.36,87.37,26213.0,83.3029,83.341,83.2552,83.2648,26213.0
2017-07-21 15:30:00,87.38,87.51,87.37,87.43,78921.0,83.2743,83.3982,83.2648,83.3219,78921.0
2017-07-24 09:30:00,87.5,87.85,87.13,87.34,35600.0,83.3887,83.7222,83.036,83.2362,35600.0
2017-07-24 10:00:00,87.32,87.34,87.16,87.16,32679.0,83.2171,83.2362,83.0646,83.0646,32679.0
2017-07-24 10:30:00,87.13,87.55,86.97,87.36,67871.0,83.036,83.4363,82.8836,83.2552,67871.0
2017-07-24 11:00:00,87.29,87.51,87.23,87.27,35225.0,83.1885,83.3982,83.1313,83.1695,35225.0
2017-07-24 11:30:00,87.26,87.45,87.26,87.3,36464.0,83.1599,83.341,83.1599,83.1981,36464.0
2017-07-24 12:00:00,87.31,87.35,87.27,87.35,23255.0,83.2076,83.2457,83.1695,83.2457,23255.0
2017-07-24 12:30:00,87.35,87.35,87.19,87.33,21106.0,83.2457,83.2457,83.0932,83.2266,21106.0
2017-07-24 13:00:00,87.33,87.34,87.17,87.26,16070.0,83.2266,83.2362,83.0742,83.1599,16070.0
2017-07-24 13:30:00,87.22,87.25,87.11,87.14,25124.0,83.1218,83.1504,83.017,83.0456,25124.0
2017-07-24 14:00:00,87.15,87.25,87.11,87.2,27636.0,83.0551,83.1504,83.017,83.1028,27636.0
2017-07-24 14:30:00,87.21,87.22,86.99,87.0,23504.0,83.1123,83.1218,82.9026,82.9122,23504.0
2017-07-24 15:00:00,87.01,87.11,86.8,86.83,63533.0,82.9217,83.017,82.7216,82.7501,63533.0
2017-07-24 15:30:00,86.81,87.15,86.63,86.94,242054.0,82.7311,83.0551,82.5595,82.855,242054.0
2017-07-25 09:30:00,77.75,78.69,73.98,77.29,1042358.0,74.0968,74.9926,70.5039,73.6584,1042358.0
2017-07-25 10:00:00,77.22,77.64,76.59,77.03,718448.0,73.5917,73.9919,72.9913,73.4106,718448.0
2017-07-25 10:30:00,77.05,78.72,76.92,78.28,409682.0,73.4297,75.0212,73.3058,74.6019,409682.0
2017-07-25 11:00:00,78.28,78.98,78.14,78.59,350658.0,74.6019,75.269,74.4685,74.8973,350658.0
2017-07-25 11:30:00,78.62,78.8,78.24,78.36,265797.0,74.9259,75.0974,74.5638,74.6781,265797.0
2017-07-25 12:00:00,78.4,79.09,78.29,78.98,217069.0,74.7162,75.3738,74.6114,75.269,217069.0
2017-07-25 12:30:00,79.04,79.32,78.59,78.95,408140.0,75.3262,75.593,74.8973,75.2404,408140.0
2017-07-25 13:00:00,78.94,79.0,78.6,78.77,432693.0,75.2309,75.288,74.9068,75.0689,432693.0
2017-07-25 13:30:00,78.74,78.78,78.56,78.73,239847.0,75.0403,75.0784,74.8687,75.0307,239847.0
2017-07-25 14:00:00,78.72,78.72,78.23,78.55,365782.0,75.0212,75.0212,74.5542,74.8592,365782.0
2017-07-25 14:30:00,78.53,78.75,78.37,78.73,267081.0,74.8401,75.0498,74.6876,75.0307,267081.0
2017-07-25 15:00:00,78.71,78.75,78.54,78.58,384658.0,75.0117,75.0498,74.8497,74.8878,384658.0
2017-07-25 15:30:00,78.57,78.61,78.45,78.48,693585.0,74.8783,74.9164,74.7639,74.7925,693585.0
2017-07-26 09:30:00,79.19,79.19,75.82,76.2,413805.0,75.4691,75.4691,72.2575,72.6196,413805.0
2017-07-26 10:00:00,76.18,76.96,76.06,76.36,264495.0,72.6006,73.3439,72.4862,72.7721,264495.0
2017-07-26 10:30:00,76.38,76.85,76.36,76.75,186865.0,72.7912,73.2391,72.7721,73.1438,186865.0
2017-07-26 11:00:00,76.75,76.84,76.64,76.79,220179.0,73.1438,73.2295,73.0389,73.1819,220179.0
2017-07-26 11:30:00,76.78,76.93,76.74,76.85,144963.0,73.1724,73.3153,73.1342,73.2391,144963.0
2017-07-26 12:00:00,76.84,76.85,76.35,76.36,367123.0,73.2295,73.2391,72.7626,72.7721,367123.0
2017-07-26 12:30:00,76.39,76.56,76.05,76.12,184744.0,72.8007,72.9627,72.4767,72.5434,184744.0
2017-07-26 13:00:00,76.11,76.12,75.43,75.6,221155.0,72.5338,72.5434,71.8858,72.0478,221155.0
2017-07-26 13:30:00,75.61,75.61,74.95,75.19,259397.0,72.0573,72.0573,71.4283,71.6571,259397.0
2017-07-26 14:00:00,75.21,75.31,74.84,75.14,210132.0,71.6761,71.7714,71.3235,71.6094,210132.0
2017-07-26 14:30:00,75.11,75.16,74.61,74.65,176108.0,71.5808,71.6285,71.1043,71.1424,176108.0
2017-07-26 15:00:00,74.65,74.65,73.82,74.15,424827.0,71.1424,71.1424,70.3514,70.6659,424827.0
2017-07-26 15:30:00,74.15,74.16,73.9,74.02,932524.0,70.6659,70.6755,70.4277,70.542,932524.0
2017-07-27 09:30:00,74.0,74.23,73.44,73.86,137711.0,70.523,70.7422,69.9893,70.3896,137711.0
2017-07-27 10:00:00,73.89,74.6,73.84,74.53,141659.0,70.4181,71.0948,70.3705,71.0281,141659.0
2017-07-27 10:30:00,74.52,74.73,74.42,74.63,77162.0,71.0185,71.2187,70.9232,71.1234,77162.0
2017-07-27 11:00:00,74.62,74.77,74.55,74.66,73485.0,71.1138,71.2568,71.0471,71.152,73485.0
2017-07-27 11:30:00,74.65,74.75,74.6,74.75,85629.0,71.1424,71.2377,71.0948,71.2377,85629.0
2017-07-27 12:00:00,74.74,74.75,74.54,74.65,55349.0,71.2282,71.2377,71.0376,71.1424,55349.0
2017-07-27 12:30:00,74.67,74.93,74.57,74.88,60277.0,71.1615,71.4093,71.0662,71.3616,60277.0
2017-07-27 13:00:00,74.91,75.07,74.53,74.67,149246.0,71.3902,71.5427,71.0281,71.1615,149246.0
2017-07-27 13:30:00,74.68,74.96,74.55,74.96,195065.0,71.171,71.4379,71.0471,71.4379,195065.0
2017-07-27 14:00:00,74.96,75.1,74.8,74.86,75499.0,71.4379,71.5713,71.2854,71.3426,75499.0
2017-07-27 14:30:00,74.88,75.06,74.77,75.04,93565.0,71.3616,71.5332,71.2568,71.5141,93565.0
2017-07-27 15:00:00,75.04,75.3,74.91,75.25,91384.0,71.5141,71.7619,71.3902,71.7142,91384.0
2017-07-27 15:30:00,75.26,75.64,75.23,75.62,449668.0,71.7238,72.0859,71.6952,72.0669,449668.0
2017-07-28 09:30:00,75.41,75.76,75.05,75.3,60814.0,71.8667,72.2003,71.5236,71.7619,60814.0
2017-07-28 10:00:00,75.34,75.58,75.22,75.55,51624.0,71.8,72.0287,71.6857,72.0002,51624.0
2017-07-28 10:30:00,75.57,75.57,74.98,75.03,53859.0,72.0192,72.0192,71.4569,71.5046,53859.0
2017-07-28 11:00:00,75.02,75.16,74.91,75.05,43967.0,71.4951,71.6285,71.3902,71.5236,43967.0
2017-07-28 11:30:00,75.05,75.07,74.83,74.96,55500.0,71.5236,71.5427,71.314,71.4379,55500.0
2017-07-28 12:00:00,74.98,75.02,74.72,74.77,41040.0,71.4569,71.4951,71.2092,71.2568,41040.0
2017-07-28 12:30:00,74.73,75.0,74.52,74.97,85349.0,71.2187,71.476,71.0185,71.4474,85349.0
2017-07-28 13:00:00,74.97,75.12,74.9,75.1,31977.0,71.4474,71.5904,71.3807,71.5713,31977.0
2017-07-28 13:30:00,75.1,75.22,74.99,75.2,52886.0,71.5713,71.6857,71.4665,71.6666,52886.0
2017-07-28 14:00:00,75.21,75.29,74.96,75.1,141244.0,71.6761,71.7524,71.4379,71.5713,141244.0
2017-07-28 14:30:00,75.08,75.14,74.97,75.02,87444.0,71.5522,71.6094,71.4474,71.4951,87444.0
2017-07-28 15:00:00,75.04,75.06,74.9,75.02,118535.0,71.5141,71.5332,71.3807,71.4951,118535.0
2017-07-28 15:30:00,75.01,75.11,74.99,75.01,175638.0,71.4855,71.5808,71.4665,71.4855,175638.0
2017-07-31 09:30:00,75.04,75.69,75.02,75.3,87212.0,71.5141,72.1336,71.4951,71.7619,87212.0
2017-07-31 10:00:00,75.33,75.49,75.1,75.15,53792.0,71.7905,71.943,71.5713,71.6189,53792.0
2017-07-31 10:30:00,75.14,75.44,75.08,75.34,30096.0,71.6094,71.8953,71.5522,71.8,30096.0
2017-07-31 11:00:00,75.33,75.46,75.14,75.23,36344.0,71.7905,71.9144,71.6094,71.6952,36344.0
2017-07-31 11:30:00,75.19,75.29,75.12,75.12,42114.0,71.6571,71.7524,71.5904,71.5904,42114.0
2017-07-31 12:00:00,75.12,75.19,75.06,75.13,44125.0,71.5904,71.6571,71.5332,71.5999,44125.0
2017-07-31 12:30:00,75.14,75.47,75.13,75.44,36722.0,71.6094,71.9239,71.5999,71.8953,36722.0
2017-07-31 13:00:00,75.44,75.57,75.33,75.57,28616.0,71.8953,72.0192,71.7905,72.0192,28616.0
2017-07-31 13:30:00,75.59,75.66,75.47,75.5,31507.0,72.0383,72.105,71.9239,71.9525,31507.0
2017-07-31 14:00:00,75.48,75.58,75.45,75.58,42975.0,71.9334,72.0287,71.9049,72.0287,42975.0
2017-07-31 14:30:00,75.59,75.62,75.2,75.26,76459.0,72.0383,72.0669,71.6666,71.7238,76459.0
2017-07-31 15:00:00,75.26,75.44,75.2,75.38,59404.0,71.7238,71.8953,71.6666,71.8381,59404.0
2017-07-31 15:30:00,75.36,75.38,75.26,75.35,187039.0,71.8191,71.8381,71.7238,71.8095,187039.0
2017-08-01 09:30:00,75.35,76.32,74.78,75.12,100689.0,71.8095,72.734,71.2663,71.5904,100689.0
2017-08-01 10:00:00,75.21,75.28,74.75,74.83,86029.0,71.6761,71.7428,71.2377,71.314,86029.0
2017-08-01 10:30:00,74.81,74.95,74.62,74.94,28989.0,71.2949,71.4283,71.1138,71.4188,28989.0
2017-08-01 11:00:00,74.92,74.97,74.65,74.73,36461.0,71.3998,71.4474,71.1424,71.2187,36461.0
2017-08-01 11:30:00,74.73,74.87,74.69,74.74,22690.0,71.2187,71.3521,71.1806,71.2282,22690.0
2017-08-01 12:00:00,74.78,74.79,74.41,74.6,30765.0,71.2663,71.2759,70.9137,71.0948,30765.0
2017-08-01 12:30:00,74.57,74.65,74.38,74.39,21770.0,71.0662,71.1424,70.8851,70.8947,21770.0
2017-08-01 13:00:00,74.4,74.46,74.31,74.32,19023.0,70.9042,70.9614,70.8184,70.8279,19023.0
2017-08-01 13:30:00,74.33,74.33,74.07,74.17,23068.0,70.8375,70.8375,70.5897,70.685,23068.0
2017-08-01 14:00:00,74.16,74.18,74.05,74.14,23770.0,70.6755,70.6945,70.5706,70.6564,23770.0
2017-08-01 14:30:00,74.13,74.22,74.06,74.22,30589.0,70.6469,70.7326,70.5802,70.7326,30589.0
2017-08-01 15:00:00,74.22,74.27,73.76,73.78,106703.0,70.7326,70.7803,70.2943,70.3133,106703.0
2017-08-01 15:30:00,73.79,73.9,73.67,73.85,109014.0,70.3228,70.4277,70.2085,70.38,109014.0
2017-08-02 09:30:00,73.64,74.09,73.37,73.62,67106.0,70.1799,70.6088,69.9226,70.1608,67106.0
2017-08-02 10:00:00,73.59,73.66,73.07,73.15,74141.0,70.1322,70.199,69.6367,69.7129,74141.0
2017-08-02 10:30:00,73.11,73.23,72.98,73.21,84783.0,69.6748,69.7892,69.5509,69.7701,84783.0
2017-08-02 11:00:00,73.23,73.28,73.02,73.13,43494.0,69.7892,69.8368,69.589,69.6939,43494.0
2017-08-02 11:30:00,73.1,73.13,72.69,72.95,48224.0,69.6653,69.6939,69.2745,69.5223,48224.0
2017-08-02 12:00:00,72.9,73.11,72.6,72.87,57249.0,69.4747,69.6748,69.1888,69.4461,57249.0
2017-08-02 12:30:00,72.87,73.58,72.84,73.54,43250.0,69.4461,70.1227,69.4175,70.0846,43250.0
2017-08-02 13:00:00,73.52,73.96,73.52,73.94,46291.0,70.0655,70.4849,70.0655,70.4658,46291.0
2017-08-02 13:30:00,73.92,74.01,73.87,73.97,28896.0,70.4467,70.5325,70.3991,70.4944,28896.0
2017-08-02 14:00:00,73.97,74.05,73.9,73.95,20800.0,70.4944,70.5706,70.4277,70.4753,20800.0
2017-08-02 14:30:00,73.93,74.01,73.89,73.92,41728.0,70.4563,70.5325,70.4181,70.4467,41728.0
2017-08-02 15:00:00,73.95,74.01,73.57,73.61,42063.0,70.4753,70.5325,70.1132,70.1513,42063.0
2017-08-02 15:30:00,73.63,73.77,73.55,73.62,150341.0,70.1704,70.3038,70.0941,70.1608,150341.0
2017-08-03 09:30:00,73.62,73.65,72.89,73.26,103603.0,70.1608,70.1894,69.4651,69.8178,103603.0
2017-08-03 10:00:00,73.25,73.75,73.06,73.18,91951.0,69.8082,70.2847,69.6271,69.7415,91951.0
2017-08-03 10:30:00,73.18,73.21,72.95,72.99,24313.0,69.7415,69.7701,69.5223,69.5604,24313.0
2017-08-03 11:00:00,73.01,73.18,73.0,73.07,117737.0,69.5795,69.7415,69.57,69.6367,117737.0
2017-08-03 11:30:00,73.08,73.29,73.04,73.16,110200.0,69.6462,69.8463,69.6081,69.7225,110200.0
2017-08-03 12:00:00,73.16,73.2,73.04,73.06,56915.0,69.7225,69.7606,69.6081,69.6271,56915.0
2017-08-03 12:30:00,73.07,73.08,72.88,72.89,54553.0,69.6367,69.6462,69.4556,69.4651,54553.0
2017-08-03 13:00:00,72.88,72.94,72.73,72.78,29537.0,69.4556,69.5128,69.3127,69.3603,29537.0
2017-08-03 13:30:00,72.78,73.08,72.76,73.01,54083.0,69.3603,69.6462,69.3412,69.5795,54083.0
2017-08-03 14:00:00,73.01,73.13,72.77,72.8,111123.0,69.5795,69.6939,69.3508,69.3794,111123.0
2017-08-03 14:30:00,72.81,72.85,72.48,72.53,89645.0,69.3889,69.427,69.0744,69.1221,89645.0
2017-08-03 15:00:00,72.53,73.05,72.53,73.05,98104.0,69.1221,69.6176,69.1221,69.6176,98104.0
2017-08-03 15:30:00,73.05,73.44,72.97,73.42,159137.0,69.6176,69.9893,69.5414,69.9702,159137.0
2017-08-04 09:30:00,73.6,73.88,73.26,73.4,24714.0,70.1418,70.4086,69.8178,69.9512,24714.0
2017-08-04 10:00:00,73.4,74.17,73.31,74.08,29116.0,69.9512,70.685,69.8654,70.5992,29116.0
2017-08-04 10:30:00,74.09,74.76,74.09,74.76,33039.0,70.6088,71.2473,70.6088,71.2473,33039.0
2017-08-04 11:00:00,74.73,74.99,74.61,74.68,46158.0,71.2187,71.4665,71.1043,71.171,46158.0
2017-08-04 11:30:00,74.66,74.8,74.57,74.57,35823.0,71.152,71.2854,71.0662,71.0662,35823.0
2017-08-04 12:00:00,74.62,74.77,74.6,74.77,18659.0,71.1138,71.2568,71.0948,71.2568,18659.0
2017-08-04 12:30:00,74.77,74.94,74.76,74.87,25456.0,71.2568,71.4188,71.2473,71.3521,25456.0
2017-08-04 13:00:00,74.85,74.9,74.8,74.84,18173.0,71.333,71.3807,71.2854,71.3235,18173.0
2017-08-04 13:30:00,74.84,75.03,74.83,74.99,30367.0,71.3235,71.5046,71.314,71.4665,30367.0
2017-08-04 14:00:00,74.99,75.04,74.68,74.84,26891.0,71.4665,71.5141,71.171,71.3235,26891.0
2017-08-04 14:30:00,74.82,74.82,74.61,74.66,20546.0,71.3045,71.3045,71.1043,71.152,20546.0
2017-08-04 15:00:00,74.65,74.73,74.61,74.61,26799.0,71.1424,71.2187,71.1043,71.1043,26799.0
2017-08-04 15:30:00,74.6,74.64,74.43,74.62,89832.0,71.0948,71.1329,70.9328,71.1138,89832.0
2017-08-07 09:30:00,74.38,74.76,74.12,74.48,54181.0,70.8851,71.2473,70.6373,70.9804,54181.0
2017-08-07 10:00:00,74.51,74.62,73.92,74.01,100235.0,71.009,71.1138,70.4467,70.5325,100235.0
2017-08-07 10:30:00,74.0,74.37,73.92,74.03,24990.0,70.523,70.8756,70.4467,70.5516,24990.0
2017-08-07 11:00:00,74.02,74.16,73.97,73.99,64130.0,70.542,70.6755,70.4944,70.5135,64130.0
2017-08-07 11:30:00,74.0,74.48,73.96,74.16,24447.0,70.523,70.9804,70.4849,70.6755,24447.0
2017-08-07 12:00:00,74.24,74.3,74.14,74.14,22192.0,70.7517,70.8089,70.6564,70.6564,22192.0
2017-08-07 12:30:00,74.17,74.2,74.08,74.13,16709.0,70.685,70.7136,70.5992,70.6469,16709.0
2017-08-07 13:00:00,74.08,74.36,74.08,74.25,12055.0,70.5992,70.8661,70.5992,70.7612,12055.0
2017-08-07 13:30:00,74.26,74.38,74.21,74.21,11195.0,70.7708,70.8851,70.7231,70.7231,11195.0
2017-08-07 14:00:00,74.23,74.3,74.2,74.25,15176.0,70.7422,70.8089,70.7136,70.7612,15176.0
2017-08-07 14:30:00,74.26,74.28,74.11,74.16,18066.0,70.7708,70.7898,70.6278,70.6755,18066.0
2017-08-07 15:00:00,74.16,74.37,74.14,74.37,21318.0,70.6755,70.8756,70.6564,70.8756,21318.0
2017-08-07 15:30:00,74.34,74.43,74.24,74.32,60394.0,70.847,70.9328,70.7517,70.8279,60394.0
2017-08-08 09:30:00,73.9,74.38,73.52,73.77,26352.0,70.4277,70.8851,70.0655,70.3038,26352.0
2017-08-08 10:00:00,73.85,74.24,73.73,74.24,49415.0,70.38,70.7517,70.2657,70.7517,49415.0
2017-08-08 10:30:00,74.3,74.32,73.96,74.31,28151.0,70.8089,70.8279,70.4849,70.8184,28151.0
2017-08-08 11:00:00,74.29,74.39,74.18,74.27,22938.0,70.7994,70.8947,70.6945,70.7803,22938.0
2017-08-08 11:30:00,74.24,74.36,74.1,74.33,34440.0,70.7517,70.8661,70.6183,70.8375,34440.0
2017-08-08 12:00:00,74.34,74.49,74.11,74.11,21950.0,70.847,70.99,70.6278,70.6278,21950.0
2017-08-08 12:30:00,74.1,74.1,73.63,73.63,21914.0,70.6183,70.6183,70.1704,70.1704,21914.0
2017-08-08 13:00:00,73.64,73.75,73.47,73.47,20245.0,70.1799,70.2847,70.0179,70.0179,20245.0
2017-08-08 13:30:00,73.46,73.64,73.43,73.49,17390.0,70.0084,70.1799,69.9798,70.0369,17390.0
2017-08-08 14:00:00,73.52,73.54,73.39,73.39,19509.0,70.0655,70.0846,69.9416,69.9416,19509.0
2017-08-08 14:30:00,73.4,73.41,73.26,73.26,22897.0,69.9512,69.9607,69.8178,69.8178,22897.0
2017-08-08 15:00:00,73.27,73.27,72.89,72.96,39534.0,69.8273,69.8273,69.4651,69.5318,39534.0
2017-08-08 15:30:00,72.97,73.3,72.81,73.23,110682.0,69.5414,69.8559,69.3889,69.7892,110682.0
2017-08-09 09:30:00,72.76,73.16,72.28,72.72,45717.0,69.3412,69.7225,68.8838,69.3031,45717.0
2017-08-09 10:00:00,72.73,73.38,72.69,73.31,40413.0,69.3127,69.9321,69.2745,69.8654,40413.0
2017-08-09 10:30:00,73.23,73.42,72.88,72.96,36441.0,69.7892,69.9702,69.4556,69.5318,36441.0
2017-08-09 11:00:00,73.02,73.06,72.8,72.87,26072.0,69.589,69.6271,69.3794,69.4461,26072.0
2017-08-09 11:30:00,72.87,73.11,72.85,72.98,16324.0,69.4461,69.6748,69.427,69.5509,16324.0
2017-08-09 12:00:00,72.98,73.01,72.93,73.01,28651.0,69.5509,69.5795,69.5033,69.5795,28651.0
2017-08-09 12:30:00,73.03,73.06,72.92,72.98,15292.0,69.5986,69.6271,69.4937,69.5509,15292.0
2017-08-09 13:00:00,72.92,73.1,72.89,73.0,7577.0,69.4937,69.6653,69.4651,69.57,7577.0
2017-08-09 13:30:00,73.0,73.13,72.93,72.93,37727.0,69.57,69.6939,69.5033,69.5033,37727.0
2017-08-09 14:00:00,72.94,72.96,72.69,72.83,10590.0,69.5128,69.5318,69.2745,69.408,10590.0
2017-08-09 14:30:00,72.81,72.92,72.74,72.82,24869.0,69.3889,69.4937,69.3222,69.3984,24869.0
2017-08-09 15:00:00,72.82,72.85,72.73,72.77,24995.0,69.3984,69.427,69.3127,69.3508,24995.0
2017-08-09 15:30:00,72.77,73.12,72.77,73.09,54870.0,69.3508,69.6843,69.3508,69.6557,54870.0
2017-08-10 09:30:00,72.74,72.82,72.15,72.21,62917.0,69.4373,69.5137,68.8741,68.9314,62917.0
2017-08-10 10:00:00,72.2,72.3,71.9,72.12,48419.0,68.9218,69.0173,68.6354,68.8454,48419.0
2017-08-10 10:30:00,72.16,72.44,72.11,72.32,19023.0,68.8836,69.1509,68.8359,69.0364,19023.0
2017-08-10 11:00:00,72.31,72.39,72.28,72.34,22626.0,69.0268,69.1032,68.9982,69.0555,22626.0
2017-08-10 11:30:00,72.35,72.37,72.28,72.3,35211.0,69.065,69.0841,68.9982,69.0173,35211.0
2017-08-10 12:00:00,72.3,72.34,72.15,72.3,35275.0,69.0173,69.0555,68.8741,69.0173,35275.0
2017-08-10 12:30:00,72.27,72.31,72.16,72.21,46370.0,68.9886,69.0268,68.8836,68.9314,46370.0
2017-08-10 13:00:00,72.21,72.27,72.05,72.17,16477.0,68.9314,68.9886,68.7786,68.8932,16477.0
2017-08-10 13:30:00,72.16,72.32,71.85,72.25,65686.0,68.8836,69.0364,68.5877,68.9695,65686.0
2017-08-10 14:00:00,72.2,72.39,72.17,72.27,40255.0,68.9218,69.1032,68.8932,68.9886,40255.0
2017-08-10 14:30:00,72.3,72.39,72.19,72.26,34668.0,69.0173,69.1032,68.9123,68.9791,34668.0
2017-08-10 15:00:00,72.26,72.28,72.15,72.24,70069.0,68.9791,68.9982,68.8741,68.96,70069.0
2017-08-10 15:30:00,72.26,72.35,72.02,72.26,183855.0,68.9791,69.065,68.75,68.9791,183855.0
2017-08-11 09:30:00,72.41,72.98,72.21,72.53,77454.0,69.1223,69.6664,68.9314,69.2368,77454.0
2017-08-11 10:00:00,72.49,72.76,72.41,72.41,231201.0,69.1986,69.4564,69.1223,69.1223,231201.0
2017-08-11 10:30:00,72.42,72.6,72.42,72.54,33086.0,69.1318,69.3036,69.1318,69.2464,33086.0
2017-08-11 11:00:00,72.53,72.66,72.25,72.33,95690.0,69.2368,69.3609,68.9695,69.0459,95690.0
2017-08-11 11:30:00,72.29,72.61,72.23,72.43,32766.0,69.0077,69.3132,68.9504,69.1414,32766.0
2017-08-11 12:00:00,72.41,72.54,72.39,72.53,38604.0,69.1223,69.2464,69.1032,69.2368,38604.0
2017-08-11 12:30:00,72.55,72.55,72.39,72.46,29283.0,69.2559,69.2559,69.1032,69.17,29283.0
2017-08-11 13:00:00,72.45,72.64,72.38,72.5,31643.0,69.1605,69.3418,69.0936,69.2082,31643.0
2017-08-11 13:30:00,72.51,72.67,72.48,72.56,39874.0,69.2177,69.3705,69.1891,69.2655,39874.0
2017-08-11 14:00:00,72.55,72.62,72.37,72.47,59924.0,69.2559,69.3227,69.0841,69.1795,59924.0
2017-08-11 14:30:00,72.49,72.6,72.4,72.5,35754.0,69.1986,69.3036,69.1127,69.2082,35754.0
2017-08-11 15:00:00,72.49,72.72,72.49,72.64,46308.0,69.1986,69.4182,69.1986,69.3418,46308.0
2017-08-11 15:30:00,72.66,72.9,72.66,72.8,132663.0,69.3609,69.59,69.3609,69.4946,132663.0
2017-08-14 09:30:00,73.0,73.21,72.41,72.64,30978.0,69.6855,69.8859,69.1223,69.3418,30978.0
2017-08-14 10:00:00,72.64,72.83,72.4,72.67,59533.0,69.3418,69.5232,69.1127,69.3705,59533.0
2017-08-14 10:30:00,72.65,72.68,72.47,72.51,34531.0,69.3514,69.38,69.1795,69.2177,34531.0
2017-08-14 11:00:00,72.49,72.76,72.35,72.53,90153.0,69.1986,69.4564,69.065,69.2368,90153.0
2017-08-14 11:30:00,72.51,72.68,72.45,72.52,33840.0,69.2177,69.38,69.1605,69.2273,33840.0
2017-08-14 12:00:00,72.52,72.56,72.18,72.22,39013.0,69.2273,69.2655,68.9027,68.9409,39013.0
2017-08-14 12:30:00,72.2,72.48,72.1,72.41,28165.0,68.9218,69.1891,68.8263,69.1223,28165.0
2017-08-14 13:00:00,72.42,72.52,72.34,72.49,31797.0,69.1318,69.2273,69.0555,69.1986,31797.0
2017-08-14 13:30:00,72.43,72.49,72.36,72.39,26400.0,69.1414,69.1986,69.0745,69.1032,26400.0
2017-08-14 14:00:00,72.37,72.44,72.33,72.33,25557.0,69.0841,69.1509,69.0459,69.0459,25557.0
2017-08-14 14:30:00,72.33,72.35,72.2,72.28,34917.0,69.0459,69.065,68.9218,68.9982,34917.0
2017-08-14 15:00:00,72.26,72.32,72.07,72.13,57591.0,68.9791,69.0364,68.7977,68.855,57591.0
2017-08-14 15:30:00,72.15,72.15,71.92,71.99,183944.0,68.8741,68.8741,68.6545,68.7213,183944.0
2017-08-15 09:30:00,71.71,71.87,71.12,71.5,42630.0,68.4541,68.6068,67.8908,68.2536,42630.0
2017-08-15 10:00:00,71.53,71.58,71.3,71.44,83615.0,68.2822,68.33,68.0627,68.1963,83615.0
2017-08-15 10:30:00,71.44,71.61,71.34,71.51,51242.0,68.1963,68.3586,68.1009,68.2631,51242.0
2017-08-15 11:00:00,71.52,71.52,71.4,71.48,27069.0,68.2727,68.2727,68.1581,68.2345,27069.0
2017-08-15 11:30:00,71.48,71.48,71.15,71.18,33887.0,68.2345,68.2345,67.9195,67.9481,33887.0
2017-08-15 12:00:00,71.19,71.29,71.16,71.26,26627.0,67.9577,68.0531,67.929,68.0245,26627.0
2017-08-15 12:30:00,71.24,71.3,71.17,71.22,31833.0,68.0054,68.0627,67.9386,67.9863,31833.0
2017-08-15 13:00:00,71.22,71.24,71.03,71.14,23621.0,67.9863,68.0054,67.8049,67.9099,23621.0
2017-08-15 13:30:00,71.15,71.25,71.12,71.17,45239.0,67.9195,68.0149,67.8908,67.9386,45239.0
2017-08-15 14:00:00,71.2,71.39,71.16,71.29,26252.0,67.9672,68.1486,67.929,68.0531,26252.0
2017-08-15 14:30:00,71.28,71.31,71.16,71.24,27193.0,68.0436,68.0722,67.929,68.0054,27193.0
2017-08-15 15:00:00,71.23,71.5,71.19,71.47,41790.0,67.9959,68.2536,67.9577,68.225,41790.0
2017-08-15 15:30:00,71.48,71.76,71.46,71.72,199265.0,68.2345,68.5018,68.2154,68.4636,199265.0
2017-08-16 09:30:00,71.78,71.89,71.45,71.53,33872.0,68.5209,68.6259,68.2059,68.2822,33872.0
2017-08-16 10:00:00,71.56,71.64,71.42,71.51,31470.0,68.3109,68.3872,68.1772,68.2631,31470.0
2017-08-16 10:30:00,71.53,71.73,71.53,71.59,26792.0,68.2822,68.4731,68.2822,68.3395,26792.0
2017-08-16 11:00:00,71.59,71.74,71.52,71.62,39641.0,68.3395,68.4827,68.2727,68.3681,39641.0
2017-08-16 11:30:00,71.62,71.87,71.61,71.78,36381.0,68.3681,68.6068,68.3586,68.5209,36381.0
2017-08-16 12:00:00,71.77,72.0,71.74,71.93,27387.0,68.5113,68.7309,68.4827,68.6641,27387.0
2017-08-16 12:30:00,71.93,72.03,71.92,71.94,35379.0,68.6641,68.7595,68.6545,68.6736,35379.0
2017-08-16 13:00:00,71.92,71.98,71.83,71.9,40251.0,68.6545,68.7118,68.5686,68.6354,40251.0
2017-08-16 13:30:00,71.88,71.96,71.85,71.92,49550.0,68.6163,68.6927,68.5877,68.6545,49550.0
2017-08-16 14:00:00,71.93,72.11,71.91,71.98,28670.0,68.6641,68.8359,68.645,68.7118,28670.0
2017-08-16 14:30:00,71.96,72.08,71.95,71.96,33760.0,68.6927,68.8073,68.6832,68.6927,33760.0
2017-08-16 15:00:00,71.99,72.03,71.83,71.99,41862.0,68.7213,68.7595,68.5686,68.7213,41862.0
2017-08-16 15:30:00,71.98,72.22,71.93,72.18,138208.0,68.7118,68.9409,68.6641,68.9027,138208.0
2017-08-17 09:30:00,71.91,72.2,71.53,71.69,38683.0,68.645,68.9218,68.2822,68.435,38683.0
2017-08-17 10:00:00,71.69,71.83,71.22,71.45,45752.0,68.435,68.5686,67.9863,68.2059,45752.0
2017-08-17 10:30:00,71.44,71.74,71.41,71.6,66624.0,68.1963,68.4827,68.1677,68.3491,66624.0
2017-08-17 11:00:00,71.61,71.8,71.59,71.62,39768.0,68.3586,68.54,68.3395,68.3681,39768.0
2017-08-17 11:30:00,71.58,71.75,71.4,71.46,99460.0,68.33,68.4922,68.1581,68.2154,99460.0
2017-08-17 12:00:00,71.45,71.62,71.42,71.55,82410.0,68.2059,68.3681,68.1772,68.3013,82410.0
2017-08-17 12:30:00,71.55,71.72,71.55,71.65,71107.0,68.3013,68.4636,68.3013,68.3968,71107.0
2017-08-17 13:00:00,71.63,71.66,71.43,71.54,89550.0,68.3777,68.4063,68.1868,68.2918,89550.0
2017-08-17 13:30:00,71.56,71.81,71.54,71.71,33236.0,68.3109,68.5495,68.2918,68.4541,33236.0
2017-08-17 14:00:00,71.69,71.69,71.36,71.48,53771.0,68.435,68.435,68.1199,68.2345,53771.0
2017-08-17 14:30:00,71.46,71.64,71.4,71.61,38375.0,68.2154,68.3872,68.1581,68.3586,38375.0
2017-08-17 15:00:00,71.61,71.62,71.44,71.51,68655.0,68.3586,68.3681,68.1963,68.2631,68655.0
2017-08-17 15:30:00,71.51,71.62,71.29,71.34,255761.0,68.2631,68.3681,68.0531,68.1009,255761.0
2017-08-18 09:30:00,71.32,71.32,70.48,70.55,81762.0,68.0818,68.0818,67.2799,67.3467,81762.0
2017-08-18 10:00:00,70.52,70.73,70.4,70.61,87200.0,67.3181,67.5186,67.2035,67.404,87200.0
2017-08-18 10:30:00,70.55,70.85,70.46,70.73,37893.0,67.3467,67.6331,67.2608,67.5186,37893.0
2017-08-18 11:00:00,70.73,71.06,70.72,71.05,32443.0,67.5186,67.8336,67.509,67.824,32443.0
2017-08-18 11:30:00,71.05,71.14,70.9,71.01,22522.0,67.824,67.9099,67.6808,67.7858,22522.0
2017-08-18 12:00:00,71.01,71.02,70.74,70.8,37028.0,67.7858,67.7954,67.5281,67.5854,37028.0
2017-08-18 12:30:00,70.81,71.1,70.81,70.91,22659.0,67.5949,67.8718,67.5949,67.6904,22659.0
2017-08-18 13:00:00,70.91,70.92,70.69,70.7,19385.0,67.6904,67.6999,67.4804,67.4899,19385.0
2017-08-18 13:30:00,70.7,70.99,70.67,70.92,31061.0,67.4899,67.7667,67.4613,67.6999,31061.0
2017-08-18 14:00:00,70.88,71.01,70.83,70.95,16481.0,67.6617,67.7858,67.614,67.7286,16481.0
2017-08-18 14:30:00,70.96,71.02,70.83,71.01,36104.0,67.7381,67.7954,67.614,67.7858,36104.0
2017-08-18 15:00:00,71.07,71.24,71.03,71.23,38263.0,67.8431,68.0054,67.8049,67.9959,38263.0
2017-08-18 15:30:00,71.23,71.28,70.86,70.86,119169.0,67.9959,68.0436,67.6426,67.6426,119169.0
2017-08-21 09:30:00,70.8,70.82,70.05,70.09,34078.0,67.5854,67.6045,66.8694,66.9076,34078.0
2017-08-21 10:00:00,70.09,70.36,69.84,70.36,36201.0,66.9076,67.1654,66.669,67.1654,36201.0
2017-08-21 10:30:00,70.43,70.45,70.09,70.33,33628.0,67.2322,67.2513,66.9076,67.1367,33628.0
2017-08-21 11:00:00,70.31,70.58,70.24,70.5,15635.0,67.1176,67.3754,67.0508,67.299,15635.0
2017-08-21 11:30:00,70.52,70.54,70.4,70.43,19111.0,67.3181,67.3372,67.2035,67.2322,19111.0
2017-08-21 12:00:00,70.43,70.48,70.33,70.38,48031.0,67.2322,67.2799,67.1367,67.1844,48031.0
2017-08-21 12:30:00,70.37,70.54,70.36,70.44,27647.0,67.1749,67.3372,67.1654,67.2417,27647.0
2017-08-21 13:00:00,70.45,70.48,70.39,70.45,14125.0,67.2513,67.2799,67.194,67.2513,14125.0
2017-08-21 13:30:00,70.45,70.49,70.36,70.43,15236.0,67.2513,67.2894,67.1654,67.2322,15236.0
2017-08-21 14:00:00,70.44,70.48,70.21,70.3,38965.0,67.2417,67.2799,67.0222,67.1081,38965.0
2017-08-21 14:30:00,70.29,70.38,70.22,70.36,40592.0,67.0985,67.1844,67.0317,67.1654,40592.0
2017-08-21 15:00:00,70.4,70.4,70.2,70.25,36131.0,67.2035,67.2035,67.0126,67.0603,36131.0
2017-08-21 15:30:00,70.25,70.3,70.19,70.24,115743.0,67.0603,67.1081,67.0031,67.0508,115743.0
2017-08-22 09:30:00,70.48,70.85,69.93,69.96,22166.0,67.2799,67.6331,66.7549,66.7835,22166.0
2017-08-22 10:00:00,69.98,70.36,69.93,70.05,22791.0,66.8026,67.1654,66.7549,66.8694,22791.0
2017-08-22 10:30:00,70.05,70.15,69.89,69.93,26148.0,66.8694,66.9649,66.7167,66.7549,26148.0
2017-08-22 11:00:00,69.93,70.03,69.75,69.75,28356.0,66.7549,66.8503,66.583,66.583,28356.0
2017-08-22 11:30:00,69.77,70.13,69.76,70.08,31361.0,66.6021,66.9458,66.5926,66.8981,31361.0
2017-08-22 12:00:00,70.04,70.42,70.04,70.32,19978.0,66.8599,67.2226,66.8599,67.1272,19978.0
2017-08-22 12:30:00,70.32,70.4,70.25,70.3,14820.0,67.1272,67.2035,67.0603,67.1081,14820.0
2017-08-22 13:00:00,70.3,70.51,70.26,70.4,24013.0,67.1081,67.3085,67.0699,67.2035,24013.0
2017-08-22 13:30:00,70.41,70.55,70.37,70.55,22956.0,67.2131,67.3467,67.1749,67.3467,22956.0
2017-08-22 14:00:00,70.53,70.63,70.41,70.58,14245.0,67.3276,67.4231,67.2131,67.3754,14245.0
2017-08-22 14:30:00,70.61,70.66,70.57,70.57,16401.0,67.404,67.4517,67.3658,67.3658,16401.0
2017-08-22 15:00:00,70.58,70.71,70.5,70.7,22369.0,67.3754,67.4995,67.299,67.4899,22369.0
2017-08-22 15:30:00,70.69,70.8,70.68,70.76,64735.0,67.4804,67.5854,67.4708,67.5472,64735.0
2017-08-23 09:30:00,70.42,70.67,70.2,70.4,19039.0,67.2226,67.4613,67.0126,67.2035,19039.0
2017-08-23 10:00:00,70.37,70.56,70.25,70.32,49607.0,67.1749,67.3563,67.0603,67.1272,49607.0
2017-08-23 10:30:00,70.31,70.32,70.14,70.2,19680.0,67.1176,67.1272,66.9553,67.0126,19680.0
2017-08-23 11:00:00,70.2,70.24,70.01,70.15,48611.0,67.0126,67.0508,66.8312,66.9649,48611.0
2017-08-23 11:30:00,70.13,70.34,70.11,70.23,27308.0,66.9458,67.1463,66.9267,67.0413,27308.0
2017-08-23 12:00:00,70.23,70.38,70.21,70.21,33353.0,67.0413,67.1844,67.0222,67.0222,33353.0
2017-08-23 12:30:00,70.21,70.31,70.17,70.19,26475.0,67.0222,67.1176,66.984,67.0031,26475.0
2017-08-23 13:00:00,70.17,70.3,70.15,70.17,25319.0,66.984,67.1081,66.9649,66.984,25319.0
2017-08-23 13:30:00,70.14,70.26,70.11,70.23,17348.0,66.9553,67.0699,66.9267,67.0413,17348.0
2017-08-23 14:00:00,70.23,70.31,70.21,70.22,26181.0,67.0413,67.1176,67.0222,67.0317,26181.0
2017-08-23 14:30:00,70.2,70.29,70.18,70.23,19708.0,67.0126,67.0985,66.9935,67.0413,19708.0
2017-08-23 15:00:00,70.23,70.31,70.2,70.2,28516.0,67.0413,67.1176,67.0126,67.0126,28516.0
2017-08-23 15:30:00,70.22,70.33,70.08,70.09,68863.0,67.0317,67.1367,66.8981,66.9076,68863.0
2017-08-24 09:30:00,70.3,70.56,69.88,69.95,16713.0,67.1081,67.3563,66.7071,66.774,16713.0
2017-08-24 10:00:00,69.98,70.2,69.96,70.0,40423.0,66.8026,67.0126,66.7835,66.8217,40423.0
2017-08-24 10:30:00,70.0,70.11,69.96,70.1,27177.0,66.8217,66.9267,66.7835,66.9172,27177.0
2017-08-24 11:00:00,70.06,70.6,70.05,70.55,59343.0,66.879,67.3945,66.8694,67.3467,59343.0
2017-08-24 11:30:00,70.55,70.56,70.29,70.47,34740.0,67.3467,67.3563,67.0985,67.2704,34740.0
2017-08-24 12:00:00,70.47,70.49,70.39,70.44,24130.0,67.2704,67.2894,67.194,67.2417,24130.0
2017-08-24 12:30:00,70.42,70.58,70.38,70.47,32433.0,67.2226,67.3754,67.1844,67.2704,32433.0
2017-08-24 13:00:00,70.47,70.47,70.24,70.31,27924.0,67.2704,67.2704,67.0508,67.1176,27924.0
2017-08-24 13:30:00,70.3,70.3,70.12,70.15,25444.0,67.1081,67.1081,66.9362,66.9649,25444.0
2017-08-24 14:00:00,70.14,70.14,70.0,70.13,40267.0,66.9553,66.9553,66.8217,66.9458,40267.0
2017-08-24 14:30:00,70.12,70.28,70.09,70.27,27128.0,66.9362,67.089,66.9076,67.0794,27128.0
2017-08-24 15:00:00,70.25,70.33,70.16,70.28,55857.0,67.0603,67.1367,66.9744,67.089,55857.0
2017-08-24 15:30:00,70.28,70.28,70.1,70.15,92467.0,67.089,67.089,66.9172,66.9649,92467.0
2017-08-25 09:30:00,70.45,70.7,70.09,70.39,34369.0,67.2513,67.4899,66.9076,67.194,34369.0
2017-08-25 10:00:00,70.4,70.51,70.19,70.35,59921.0,67.2035,67.3085,67.0031,67.1558,59921.0
2017-08-25 10:30:00,70.35,70.37,70.15,70.27,30185.0,67.1558,67.1749,66.9649,67.0794,30185.0
2017-08-25 11:00:00,70.27,70.34,70.21,70.27,26825.0,67.0794,67.1463,67.0222,67.0794,26825.0
2017-08-25 11:30:00,70.24,70.26,69.94,69.96,52322.0,67.0508,67.0699,66.7644,66.7835,52322.0
2017-08-25 12:00:00,69.95,69.96,69.89,69.95,31471.0,66.774,66.7835,66.7167,66.774,31471.0
2017-08-25 12:30:00,69.94,70.12,69.94,70.11,25329.0,66.7644,66.9362,66.7644,66.9267,25329.0
2017-08-25 13:00:00,70.12,70.17,70.11,70.15,19587.0,66.9362,66.984,66.9267,66.9649,19587.0
2017-08-25 13:30:00,70.16,70.27,70.15,70.22,21255.0,66.9744,67.0794,66.9649,67.0317,21255.0
2017-08-25 14:00:00,70.22,70.23,70.12,70.14,35024.0,67.0317,67.0413,66.9362,66.9553,35024.0
2017-08-25 14:30:00,70.15,70.16,69.95,70.0,36258.0,66.9649,66.9744,66.774,66.8217,36258.0
2017-08-25 15:00:00,70.0,70.24,69.99,70.24,51473.0,66.8217,67.0508,66.8122,67.0508,51473.0
2017-08-25 15:30:00,70.24,70.28,70.16,70.21,111879.0,67.0508,67.089,66.9744,67.0222,111879.0
2017-08-28 09:30:00,70.44,70.49,70.27,70.45,33200.0,67.2417,67.2894,67.0794,67.2513,33200.0
2017-08-28 10:00:00,70.45,70.55,70.37,70.37,23812.0,67.2513,67.3467,67.1749,67.1749,23812.0
2017-08-28 10:30:00,70.38,70.44,70.35,70.42,31773.0,67.1844,67.2417,67.1558,67.2226,31773.0
2017-08-28 11:00:00,70.41,70.5,70.38,70.43,23711.0,67.2131,67.299,67.1844,67.2322,23711.0
2017-08-28 11:30:00,70.43,70.47,70.33,70.42,37665.0,67.2322,67.2704,67.1367,67.2226,37665.0
2017-08-28 12:00:00,70.44,70.47,70.38,70.39,17967.0,67.2417,67.2704,67.1844,67.194,17967.0
2017-08-28 12:30:00,70.39,70.44,70.35,70.4,17666.0,67.194,67.2417,67.1558,67.2035,17666.0
2017-08-28 13:00:00,70.39,70.52,70.39,70.48,12045.0,67.194,67.3181,67.194,67.2799,12045.0
2017-08-28 13:30:00,70.48,70.49,70.37,70.42,40248.0,67.2799,67.2894,67.1749,67.2226,40248.0
2017-08-28 14:00:00,70.4,70.46,70.34,70.37,23691.0,67.2035,67.2608,67.1463,67.1749,23691.0
2017-08-28 14:30:00,70.37,70.48,70.35,70.4,20991.0,67.1749,67.2799,67.1558,67.2035,20991.0
2017-08-28 15:00:00,70.4,70.47,70.38,70.47,31749.0,67.2035,67.2704,67.1844,67.2704,31749.0
2017-08-28 15:30:00,70.47,70.49,70.38,70.48,96449.0,67.2704,67.2894,67.1844,67.2799,96449.0
2017-08-29 09:30:00,70.03,70.42,70.0,70.22,38376.0,66.8503,67.2226,66.8217,67.0317,38376.0
2017-08-29 10:00:00,70.18,70.39,70.12,70.34,30207.0,66.9935,67.194,66.9362,67.1463,30207.0
2017-08-29 10:30:00,70.34,70.58,70.24,70.43,49987.0,67.1463,67.3754,67.0508,67.2322,49987.0
2017-08-29 11:00:00,70.46,70.57,70.38,70.46,25632.0,67.2608,67.3658,67.1844,67.2608,25632.0
2017-08-29 11:30:00,70.45,70.71,70.42,70.57,22320.0,67.2513,67.4995,67.2226,67.3658,22320.0
2017-08-29 12:00:00,70.57,70.8,70.56,70.79,17792.0,67.3658,67.5854,67.3563,67.5758,17792.0
2017-08-29 12:30:00,70.8,70.81,70.67,70.74,14985.0,67.5854,67.5949,67.4613,67.5281,14985.0
2017-08-29 13:00:00,70.76,70.83,70.71,70.81,18563.0,67.5472,67.614,67.4995,67.5949,18563.0
2017-08-29 13:30:00,70.8,70.84,70.6,70.62,29030.0,67.5854,67.6236,67.3945,67.4135,29030.0
2017-08-29 14:00:00,70.62,70.64,70.57,70.59,32421.0,67.4135,67.4326,67.3658,67.3849,32421.0
2017-08-29 14:30:00,70.58,70.87,70.57,70.87,25320.0,67.3754,67.6522,67.3658,67.6522,25320.0
2017-08-29 15:00:00,70.86,70.95,70.77,70.78,46151.0,67.6426,67.7286,67.5567,67.5663,46151.0
2017-08-29 15:30:00,70.8,70.8,70.62,70.67,134579.0,67.5854,67.5854,67.4135,67.4613,134579.0
2017-08-30 09:30:00,70.42,70.62,69.98,70.01,34728.0,67.2226,67.4135,66.8026,66.8312,34728.0
2017-08-30 10:00:00,70.02,70.21,69.92,69.98,41107.0,66.8408,67.0222,66.7453,66.8026,41107.0
2017-08-30 10:30:00,70.02,70.17,69.95,70.05,31785.0,66.8408,66.984,66.774,66.8694,31785.0
2017-08-30 11:00:00,70.05,70.17,69.88,70.16,57244.0,66.8694,66.984,66.7071,66.9744,57244.0
2017-08-30 11:30:00,70.15,70.38,70.11,70.36,25430.0,66.9649,67.1844,66.9267,67.1654,25430.0
2017-08-30 12:00:00,70.4,70.54,70.38,70.41,29361.0,67.2035,67.3372,67.1844,67.2131,29361.0
2017-08-30 12:30:00,70.4,70.45,70.33,70.43,25480.0,67.2035,67.2513,67.1367,67.2322,25480.0
2017-08-30 13:00:00,70.46,70.48,70.37,70.42,29874.0,67.2608,67.2799,67.1749,67.2226,29874.0
2017-08-30 13:30:00,70.41,70.46,70.26,70.43,35255.0,67.2131,67.2608,67.0699,67.2322,35255.0
2017-08-30 14:00:00,70.43,70.51,70.35,70.39,23220.0,67.2322,67.3085,67.1558,67.194,23220.0
2017-08-30 14:30:00,70.39,70.52,70.38,70.49,30125.0,67.194,67.3181,67.1844,67.2894,30125.0
2017-08-30 15:00:00,70.49,70.59,70.49,70.59,31012.0,67.2894,67.3849,67.2894,67.3849,31012.0
2017-08-30 15:30:00,70.58,70.58,70.41,70.43,103858.0,67.3754,67.3754,67.2131,67.2322,103858.0
2017-08-31 09:30:00,70.87,70.87,70.2,70.47,31770.0,67.6522,67.6522,67.0126,67.2704,31770.0
2017-08-31 10:00:00,70.46,70.5,70.02,70.15,37522.0,67.2608,67.299,66.8408,66.9649,37522.0
2017-08-31 10:30:00,70.13,70.14,69.92,70.14,22576.0,66.9458,66.9553,66.7453,66.9553,22576.0
2017-08-31 11:00:00,70.15,70.15,69.98,69.98,19809.0,66.9649,66.9649,66.8026,66.8026,19809.0
2017-08-31 11:30:00,69.99,70.27,69.96,70.2,31707.0,66.8122,67.0794,66.7835,67.0126,31707.0
2017-08-31 12:00:00,70.2,70.22,70.07,70.16,17912.0,67.0126,67.0317,66.8885,66.9744,17912.0
2017-08-31 12:30:00,70.17,70.3,70.16,70.23,16367.0,66.984,67.1081,66.9744,67.0413,16367.0
2017-08-31 13:00:00,70.25,70.26,70.08,70.08,7989.0,67.0603,67.0699,66.8981,66.8981,7989.0
2017-08-31 13:30:00,70.08,70.28,70.08,70.28,20029.0,66.8981,67.089,66.8981,67.089,20029.0
2017-08-31 14:00:00,70.29,70.56,70.29,70.56,23716.0,67.0985,67.3563,67.0985,67.3563,23716.0
2017-08-31 14:30:00,70.56,70.76,70.55,70.76,30060.0,67.3563,67.5472,67.3467,67.5472,30060.0
2017-08-31 15:00:00,70.75,70.8,70.64,70.69,28817.0,67.5376,67.5854,67.4326,67.4804,28817.0
2017-08-31 15:30:00,70.69,70.75,70.53,70.6,71287.0,67.4804,67.5376,67.3276,67.3945,71287.0
2017-09-01 09:30:00,70.74,71.37,70.74,71.11,46842.0,67.5281,68.1295,67.5281,67.8813,46842.0
2017-09-01 10:00:00,71.17,71.63,71.08,71.3,35151.0,67.9386,68.3777,67.8527,68.0627,35151.0
2017-09-01 10:30:00,71.3,71.77,71.28,71.77,97577.0,68.0627,68.5113,68.0436,68.5113,97577.0
2017-09-01 11:00:00,71.77,72.08,71.74,71.85,62372.0,68.5113,68.8073,68.4827,68.5877,62372.0
2017-09-01 11:30:00,71.79,72.12,71.76,72.03,33202.0,68.5304,68.8454,68.5018,68.7595,33202.0
2017-09-01 12:00:00,72.01,72.16,71.87,72.03,31500.0,68.7404,68.8836,68.6068,68.7595,31500.0
2017-09-01 12:30:00,72.05,72.13,71.94,72.01,19313.0,68.7786,68.855,68.6736,68.7404,19313.0
2017-09-01 13:00:00,72.0,72.1,71.89,71.89,16597.0,68.7309,68.8263,68.6259,68.6259,16597.0
2017-09-01 13:30:00,71.91,71.99,71.88,71.93,20058.0,68.645,68.7213,68.6163,68.6641,20058.0
2017-09-01 14:00:00,71.91,72.01,71.83,71.86,23058.0,68.645,68.7404,68.5686,68.5972,23058.0
2017-09-01 14:30:00,71.86,71.96,71.77,71.92,37309.0,68.5972,68.6927,68.5113,68.6545,37309.0
2017-09-01 15:00:00,71.88,72.01,71.78,72.01,40237.0,68.6163,68.7404,68.5209,68.7404,40237.0
2017-09-01 15:30:00,71.99,72.05,71.88,72.05,125436.0,68.7213,68.7786,68.6163,68.7786,125436.0
2017-09-05 09:30:00,71.84,72.71,71.72,72.6,49791.0,68.5782,69.4087,68.4636,69.3036,49791.0
2017-09-05 10:00:00,72.58,72.72,72.03,72.34,56242.0,69.2846,69.4182,68.7595,69.0555,56242.0
2017-09-05 10:30:00,72.31,72.48,72.16,72.38,45780.0,69.0268,69.1891,68.8836,69.0936,45780.0
2017-09-05 11:00:00,72.36,72.52,72.26,72.4,34531.0,69.0745,69.2273,68.9791,69.1127,34531.0
2017-09-05 11:30:00,72.35,72.5,72.33,72.5,46578.0,69.065,69.2082,69.0459,69.2082,46578.0
2017-09-05 12:00:00,72.52,72.52,71.82,71.82,35674.0,69.2273,69.2273,68.5591,68.5591,35674.0
2017-09-05 12:30:00,71.81,71.91,71.71,71.8,39849.0,68.5495,68.645,68.4541,68.54,39849.0
2017-09-05 13:00:00,71.79,71.79,71.47,71.66,45122.0,68.5304,68.5304,68.225,68.4063,45122.0
2017-09-05 13:30:00,71.66,71.83,71.56,71.79,66144.0,68.4063,68.5686,68.3109,68.5304,66144.0
2017-09-05 14:00:00,71.81,71.94,71.72,71.89,51173.0,68.5495,68.6736,68.4636,68.6259,51173.0
2017-09-05 14:30:00,71.91,72.17,71.89,72.15,48273.0,68.645,68.8932,68.6259,68.8741,48273.0
2017-09-05 15:00:00,72.15,72.27,72.0,72.06,42296.0,68.8741,68.9886,68.7309,68.7882,42296.0
2017-09-05 15:30:00,72.06,72.24,72.04,72.16,136094.0,68.7882,68.96,68.7691,68.8836,136094.0
2017-09-06 09:30:00,72.58,72.61,71.4,71.47,46121.0,69.2846,69.3132,68.1581,68.225,46121.0
2017-09-06 10:00:00,71.44,71.55,71.18,71.19,29887.0,68.1963,68.3013,67.9481,67.9577,29887.0
2017-09-06 10:30:00,71.22,71.34,71.11,71.12,27597.0,67.9863,68.1009,67.8813,67.8908,27597.0
2017-09-06 11:00:00,71.12,71.12,70.54,70.62,37579.0,67.8908,67.8908,67.3372,67.4135,37579.0
2017-09-06 11:30:00,70.59,70.61,70.41,70.44,25541.0,67.3849,67.404,67.2131,67.2417,25541.0
2017-09-06 12:00:00,70.43,70.43,70.09,70.13,32968.0,67.2322,67.2322,66.9076,66.9458,32968.0
2017-09-06 12:30:00,70.13,70.15,70.04,70.04,20313.0,66.9458,66.9649,66.8599,66.8599,20313.0
2017-09-06 13:00:00,70.04,70.08,69.88,69.98,73952.0,66.8599,66.8981,66.7071,66.8026,73952.0
2017-09-06 13:30:00,69.98,70.15,69.97,70.15,28796.0,66.8026,66.9649,66.7931,66.9649,28796.0
2017-09-06 14:00:00,70.12,70.18,69.98,70.02,32192.0,66.9362,66.9935,66.8026,66.8408,32192.0
2017-09-06 14:30:00,70.0,70.06,69.94,69.95,47721.0,66.8217,66.879,66.7644,66.774,47721.0
2017-09-06 15:00:00,69.95,69.99,69.91,69.94,99450.0,66.774,66.8122,66.7358,66.7644,99450.0
2017-09-06 15:30:00,69.93,69.94,69.47,69.74,221840.0,66.7549,66.7644,66.3158,66.5735,221840.0
2017-09-07 09:30:00,69.7,69.7,69.43,69.56,43740.0,66.5353,66.5353,66.2776,66.4017,43740.0
2017-09-07 10:00:00,69.55,69.59,69.32,69.32,27683.0,66.3921,66.4303,66.1726,66.1726,27683.0
2017-09-07 10:30:00,69.29,69.71,69.2,69.67,33317.0,66.1439,66.5449,66.058,66.5067,33317.0
2017-09-07 11:00:00,69.65,69.91,69.62,69.73,20742.0,66.4876,66.7358,66.459,66.564,20742.0
2017-09-07 11:30:00,69.71,70.02,69.69,70.02,25485.0,66.5449,66.8408,66.5258,66.8408,25485.0
2017-09-07 12:00:00,69.97,70.01,69.79,69.85,18236.0,66.7931,66.8312,66.6212,66.6785,18236.0
2017-09-07 12:30:00,69.85,70.06,69.8,70.01,13896.0,66.6785,66.879,66.6308,66.8312,13896.0
2017-09-07 13:00:00,69.95,70.04,69.94,70.0,20650.0,66.774,66.8599,66.7644,66.8217,20650.0
2017-09-07 13:30:00,70.0,70.14,69.97,70.14,17309.0,66.8217,66.9553,66.7931,66.9553,17309.0
2017-09-07 14:00:00,70.14,70.42,70.14,70.42,31376.0,66.9553,67.2226,66.9553,67.2226,31376.0
2017-09-07 14:30:00,70.42,70.47,70.29,70.29,24064.0,67.2226,67.2704,67.0985,67.0985,24064.0
2017-09-07 15:00:00,70.3,70.34,70.23,70.27,32757.0,67.1081,67.1463,67.0413,67.0794,32757.0
2017-09-07 15:30:00,70.27,70.29,70.17,70.24,66980.0,67.0794,67.0985,66.984,67.0508,66980.0
2017-09-08 09:30:00,70.04,70.31,69.59,69.83,28955.0,66.8599,67.1176,66.4303,66.6594,28955.0
2017-09-08 10:00:00,69.84,69.98,69.72,69.95,29306.0,66.669,66.8026,66.5544,66.774,29306.0
2017-09-08 10:30:00,69.94,70.14,69.86,69.99,21615.0,66.7644,66.9553,66.6881,66.8122,21615.0
2017-09-08 11:00:00,70.05,70.08,69.89,69.95,26097.0,66.8694,66.8981,66.7167,66.774,26097.0
2017-09-08 11:30:00,69.93,70.13,69.91,70.06,37788.0,66.7549,66.9458,66.7358,66.879,37788.0
2017-09-08 12:00:00,70.06,70.1,70.0,70.03,41370.0,66.879,66.9172,66.8217,66.8503,41370.0
2017-09-08 12:30:00,70.05,70.51,70.03,70.27,42227.0,66.8694,67.3085,66.8503,67.0794,42227.0
2017-09-08 13:00:00,70.29,70.29,70.02,70.05,10595.0,67.0985,67.0985,66.8408,66.8694,10595.0
2017-09-08 13:30:00,70.03,70.3,69.97,70.29,18996.0,66.8503,67.1081,66.7931,67.0985,18996.0
2017-09-08 14:00:00,70.29,70.46,70.26,70.46,17164.0,67.0985,67.2608,67.0699,67.2608,17164.0
2017-09-08 14:30:00,70.48,70.5,70.2,70.21,24838.0,67.2799,67.299,67.0126,67.0222,24838.0
2017-09-08 15:00:00,70.23,70.24,70.04,70.05,35556.0,67.0413,67.0508,66.8599,66.8694,35556.0
2017-09-08 15:30:00,70.03,70.28,70.02,70.27,115144.0,66.8503,67.089,66.8408,67.0794,115144.0
2017-09-11 09:30:00,70.72,70.95,70.54,70.8,17161.0,67.509,67.7286,67.3372,67.5854,17161.0
2017-09-11 10:00:00,70.8,70.89,70.67,70.82,26007.0,67.5854,67.6713,67.4613,67.6045,26007.0
2017-09-11 10:30:00,70.82,70.83,70.55,70.66,18809.0,67.6045,67.614,67.3467,67.4517,18809.0
2017-09-11 11:00:00,70.68,70.81,70.58,70.73,24797.0,67.4708,67.5949,67.3754,67.5186,24797.0
2017-09-11 11:30:00,70.72,70.75,70.56,70.66,47274.0,67.509,67.5376,67.3563,67.4517,47274.0
2017-09-11 12:00:00,70.66,70.66,70.56,70.59,12547.0,67.4517,67.4517,67.3563,67.3849,12547.0
2017-09-11 12:30:00,70.6,70.9,70.6,70.81,23572.0,67.3945,67.6808,67.3945,67.5949,23572.0
2017-09-11 13:00:00,70.82,70.86,70.75,70.84,14189.0,67.6045,67.6426,67.5376,67.6236,14189.0
2017-09-11 13:30:00,70.83,71.0,70.76,70.99,23508.0,67.614,67.7763,67.5472,67.7667,23508.0
2017-09-11 14:00:00,71.0,71.24,71.0,71.16,22879.0,67.7763,68.0054,67.7763,67.929,22879.0
2017-09-11 14:30:00,71.16,71.2,71.1,71.1,18288.0,67.929,67.9672,67.8718,67.8718,18288.0
2017-09-11 15:00:00,71.08,71.14,70.99,71.03,27450.0,67.8527,67.9099,67.7667,67.8049,27450.0
2017-09-11 15:30:00,71.03,71.25,71.0,71.23,97477.0,67.8049,68.0149,67.7763,67.9959,97477.0
2017-09-12 09:30:00,71.44,71.96,71.19,71.83,20673.0,68.1963,68.6927,67.9577,68.5686,20673.0
2017-09-12 10:00:00,71.83,72.31,71.8,72.03,31325.0,68.5686,69.0268,68.54,68.7595,31325.0
2017-09-12 10:30:00,72.03,72.04,71.81,71.84,15904.0,68.7595,68.7691,68.5495,68.5782,15904.0
2017-09-12 11:00:00,71.82,71.88,71.71,71.82,33974.0,68.5591,68.6163,68.4541,68.5591,33974.0
2017-09-12 11:30:00,71.81,71.96,71.76,71.9,27115.0,68.5495,68.6927,68.5018,68.6354,27115.0
2017-09-12 12:00:00,71.87,72.01,71.73,71.94,15786.0,68.6068,68.7404,68.4731,68.6736,15786.0
2017-09-12 12:30:00,71.94,72.02,71.86,71.94,12966.0,68.6736,68.75,68.5972,68.6736,12966.0
2017-09-12 13:00:00,71.93,72.01,71.92,71.92,13460.0,68.6641,68.7404,68.6545,68.6545,13460.0
2017-09-12 13:30:00,71.92,71.92,71.73,71.9,27645.0,68.6545,68.6545,68.4731,68.6354,27645.0
2017-09-12 14:00:00,71.85,72.0,71.79,71.97,20021.0,68.5877,68.7309,68.5304,68.7023,20021.0
2017-09-12 14:30:00,71.96,72.21,71.93,72.21,23063.0,68.6927,68.9314,68.6641,68.9314,23063.0
2017-09-12 15:00:00,72.23,72.23,72.03,72.04,29684.0,68.9504,68.9504,68.7595,68.7691,29684.0
2017-09-12 15:30:00,72.04,72.08,71.96,72.06,64991.0,68.7691,68.8073,68.6927,68.7882,64991.0
2017-09-13 09:30:00,72.01,72.51,71.82,72.24,32406.0,68.7404,69.2177,68.5591,68.96,32406.0
2017-09-13 10:00:00,72.27,72.39,72.09,72.31,30895.0,68.9886,69.1032,68.8168,69.0268,30895.0
2017-09-13 10:30:00,72.31,72.44,72.16,72.21,27917.0,69.0268,69.1509,68.8836,68.9314,27917.0
2017-09-13 11:00:00,72.24,72.25,71.86,72.05,51766.0,68.96,68.9695,68.5972,68.7786,51766.0
2017-09-13 11:30:00,72.07,72.15,72.02,72.03,14861.0,68.7977,68.8741,68.75,68.7595,14861.0
2017-09-13 12:00:00,72.06,72.19,71.99,72.1,17750.0,68.7882,68.9123,68.7213,68.8263,17750.0
2017-09-13 12:30:00,72.09,72.13,71.84,71.91,28954.0,68.8168,68.855,68.5782,68.645,28954.0
2017-09-13 13:00:00,71.93,72.0,71.86,71.89,19764.0,68.6641,68.7309,68.5972,68.6259,19764.0
2017-09-13 13:30:00,71.87,71.91,71.77,71.81,15911.0,68.6068,68.645,68.5113,68.5495,15911.0
2017-09-13 14:00:00,71.83,71.98,71.83,71.84,23131.0,68.5686,68.7118,68.5686,68.5782,23131.0
2017-09-13 14:30:00,71.88,72.01,71.84,71.94,21229.0,68.6163,68.7404,68.5782,68.6736,21229.0
2017-09-13 15:00:00,71.93,71.99,71.85,71.88,29524.0,68.6641,68.7213,68.5877,68.6163,29524.0
2017-09-13 15:30:00,71.89,72.0,71.86,71.92,69407.0,68.6259,68.7309,68.5972,68.6545,69407.0
2017-09-14 09:30:00,71.96,71.96,71.11,71.88,25420.0,68.6927,68.6927,67.8813,68.6163,25420.0
2017-09-14 10:00:00,71.87,71.91,71.47,71.49,21268.0,68.6068,68.645,68.225,68.244,21268.0
2017-09-14 10:30:00,71.47,71.81,71.44,71.72,30491.0,68.225,68.5495,68.1963,68.4636,30491.0
2017-09-14 11:00:00,71.69,71.69,71.5,71.53,13923.0,68.435,68.435,68.2536,68.2822,13923.0
2017-09-14 11:30:00,71.53,71.64,71.5,71.55,16911.0,68.2822,68.3872,68.2536,68.3013,16911.0
2017-09-14 12:00:00,71.58,71.61,71.34,71.42,38635.0,68.33,68.3586,68.1009,68.1772,38635.0
2017-09-14 12:30:00,71.41,71.49,71.36,71.39,26423.0,68.1677,68.244,68.1199,68.1486,26423.0
2017-09-14 13:00:00,71.34,71.34,71.13,71.15,23291.0,68.1009,68.1009,67.9004,67.9195,23291.0
2017-09-14 13:30:00,71.15,71.32,71.12,71.32,29433.0,67.9195,68.0818,67.8908,68.0818,29433.0
2017-09-14 14:00:00,71.32,71.5,71.21,71.47,57156.0,68.0818,68.2536,67.9768,68.225,57156.0
2017-09-14 14:30:00,71.47,71.62,71.45,71.55,45953.0,68.225,68.3681,68.2059,68.3013,45953.0
2017-09-14 15:00:00,71.53,71.59,71.48,71.51,41479.0,68.2822,68.3395,68.2345,68.2631,41479.0
2017-09-14 15:30:00,71.51,71.7,71.41,71.48,208465.0,68.2631,68.4445,68.1677,68.2345,208465.0
2017-09-15 09:30:00,71.66,72.07,71.62,71.64,72214.0,68.4063,68.7977,68.3681,68.3872,72214.0
2017-09-15 10:00:00,71.66,71.71,71.45,71.52,30201.0,68.4063,68.4541,68.2059,68.2727,30201.0
2017-09-15 10:30:00,71.5,71.58,71.32,71.35,19522.0,68.2536,68.33,68.0818,68.1104,19522.0
2017-09-15 11:00:00,71.32,71.43,71.29,71.42,18302.0,68.0818,68.1868,68.0531,68.1772,18302.0
2017-09-15 11:30:00,71.42,71.65,71.35,71.65,29451.0,68.1772,68.3968,68.1104,68.3968,29451.0
2017-09-15 12:00:00,71.65,71.68,71.4,71.56,80760.0,68.3968,68.4254,68.1581,68.3109,80760.0
2017-09-15 12:30:00,71.55,71.91,71.54,71.9,19901.0,68.3013,68.645,68.2918,68.6354,19901.0
2017-09-15 13:00:00,71.9,71.97,71.8,71.95,16938.0,68.6354,68.7023,68.54,68.6832,16938.0
2017-09-15 13:30:00,71.97,71.98,71.89,71.9,12682.0,68.7023,68.7118,68.6259,68.6354,12682.0
2017-09-15 14:00:00,71.9,72.14,71.9,72.06,17797.0,68.6354,68.8645,68.6354,68.7882,17797.0
2017-09-15 14:30:00,72.06,72.33,72.05,72.29,18642.0,68.7882,69.0459,68.7786,69.0077,18642.0
2017-09-15 15:00:00,72.29,72.5,72.27,72.43,35346.0,69.0077,69.2082,68.9886,69.1414,35346.0
2017-09-15 15:30:00,72.42,72.44,72.18,72.36,113838.0,69.1318,69.1509,68.9027,69.0745,113838.0
2017-09-18 09:30:00,72.5,73.19,72.24,72.97,33603.0,69.2082,69.8669,68.96,69.6568,33603.0
2017-09-18 10:00:00,72.99,73.22,72.78,72.99,14529.0,69.6759,69.8955,69.4755,69.6759,14529.0
2017-09-18 10:30:00,73.0,73.24,72.99,73.23,14857.0,69.6855,69.9146,69.6759,69.905,14857.0
2017-09-18 11:00:00,73.26,73.32,73.19,73.3,14617.0,69.9337,69.991,69.8669,69.9719,14617.0
2017-09-18 11:30:00,73.28,73.59,73.25,73.59,23070.0,69.9528,70.2487,69.9241,70.2487,23070.0
2017-09-18 12:00:00,73.59,73.73,73.58,73.7,20643.0,70.2487,70.3823,70.2392,70.3537,20643.0
2017-09-18 12:30:00,73.71,73.73,73.61,73.73,36985.0,70.3632,70.3823,70.2678,70.3823,36985.0
2017-09-18 13:00:00,73.71,73.86,73.71,73.84,16919.0,70.3632,70.5064,70.3632,70.4873,16919.0
2017-09-18 13:30:00,73.85,73.9,73.8,73.9,16436.0,70.4969,70.5446,70.4492,70.5446,16436.0
2017-09-18 14:00:00,73.9,73.95,73.85,73.88,20475.0,70.5446,70.5924,70.4969,70.5255,20475.0
2017-09-18 14:30:00,73.86,73.87,73.74,73.79,22980.0,70.5064,70.516,70.3919,70.4396,22980.0
2017-09-18 15:00:00,73.79,73.94,73.75,73.94,31854.0,70.4396,70.5828,70.4014,70.5828,31854.0
2017-09-18 15:30:00,73.94,73.96,73.85,73.91,79263.0,70.5828,70.6019,70.4969,70.5542,79263.0
2017-09-19 09:30:00,74.0,74.12,73.71,73.9,21176.0,70.6401,70.7546,70.3632,70.5446,21176.0
2017-09-19 10:00:00,73.94,73.94,73.75,73.8,21893.0,70.5828,70.5828,70.4014,70.4492,21893.0
2017-09-19 10:30:00,73.75,73.91,73.75,73.9,18703.0,70.4014,70.5542,70.4014,70.5446,18703.0
2017-09-19 11:00:00,73.9,74.12,73.88,74.02,23626.0,70.5446,70.7546,70.5255,70.6592,23626.0
2017-09-19 11:30:00,74.03,74.07,73.94,73.99,18942.0,70.6687,70.7069,70.5828,70.6305,18942.0
2017-09-19 12:00:00,74.02,74.04,73.91,73.99,14352.0,70.6592,70.6783,70.5542,70.6305,14352.0
2017-09-19 12:30:00,73.99,74.13,73.98,74.09,15080.0,70.6305,70.7642,70.621,70.726,15080.0
2017-09-19 13:00:00,74.07,74.2,74.03,74.12,10771.0,70.7069,70.831,70.6687,70.7546,10771.0
2017-09-19 13:30:00,74.16,74.22,74.13,74.15,15400.0,70.7928,70.8501,70.7642,70.7833,15400.0
2017-09-19 14:00:00,74.16,74.27,74.13,74.22,29939.0,70.7928,70.8978,70.7642,70.8501,29939.0
2017-09-19 14:30:00,74.23,74.3,74.22,74.22,23017.0,70.8596,70.9265,70.8501,70.8501,23017.0
2017-09-19 15:00:00,74.22,74.36,74.2,74.34,36145.0,70.8501,70.9837,70.831,70.9646,36145.0
2017-09-19 15:30:00,74.34,74.39,74.24,74.35,150116.0,70.9646,71.0124,70.8692,70.9742,150116.0
2017-09-20 09:30:00,75.0,75.11,74.38,74.7,41512.0,71.5947,71.6997,71.0028,71.3083,41512.0
2017-09-20 10:00:00,74.66,74.72,74.38,74.45,13753.0,71.2701,71.3274,71.0028,71.0696,13753.0
2017-09-20 10:30:00,74.46,74.78,74.45,74.76,98460.0,71.0792,71.3847,71.0696,71.3656,98460.0
2017-09-20 11:00:00,74.71,74.83,74.68,74.79,20117.0,71.3178,71.4324,71.2892,71.3942,20117.0
2017-09-20 11:30:00,74.79,75.0,74.79,74.95,104055.0,71.3942,71.5947,71.3942,71.5469,104055.0
2017-09-20 12:00:00,74.93,75.09,74.93,74.98,13377.0,71.5279,71.6806,71.5279,71.5756,13377.0
2017-09-20 12:30:00,74.99,75.25,74.98,75.22,22901.0,71.5851,71.8333,71.5756,71.8047,22901.0
2017-09-20 13:00:00,75.23,75.25,75.05,75.17,33522.0,71.8142,71.8333,71.6424,71.757,33522.0
2017-09-20 13:30:00,75.17,75.28,75.13,75.13,19688.0,71.757,71.862,71.7188,71.7188,19688.0
2017-09-20 14:00:00,75.17,75.19,74.98,75.0,36162.0,71.757,71.776,71.5756,71.5947,36162.0
2017-09-20 14:30:00,74.98,75.15,74.98,75.11,45261.0,71.5756,71.7379,71.5756,71.6997,45261.0
2017-09-20 15:00:00,75.1,75.24,75.03,75.16,76342.0,71.6901,71.8238,71.6233,71.7474,76342.0
2017-09-20 15:30:00,75.17,75.22,75.0,75.03,113863.0,71.757,71.8047,71.5947,71.6233,113863.0
2017-09-21 09:30:00,75.11,75.11,74.78,74.78,43193.0,71.6997,71.6997,71.3847,71.3847,43193.0
2017-09-21 10:00:00,74.85,74.86,74.49,74.71,30660.0,71.4515,71.461,71.1078,71.3178,30660.0
2017-09-21 10:30:00,74.75,75.05,74.71,74.95,47744.0,71.356,71.6424,71.3178,71.5469,47744.0
2017-09-21 11:00:00,74.96,75.07,74.86,75.03,45969.0,71.5565,71.6615,71.461,71.6233,45969.0
2017-09-21 11:30:00,75.0,75.22,74.97,75.06,23233.0,71.5947,71.8047,71.566,71.652,23233.0
2017-09-21 12:00:00,75.01,75.21,75.01,75.1,17881.0,71.6042,71.7951,71.6042,71.6901,17881.0
2017-09-21 12:30:00,75.09,75.16,75.05,75.14,16592.0,71.6806,71.7474,71.6424,71.7283,16592.0
2017-09-21 13:00:00,75.11,75.14,75.0,75.05,47154.0,71.6997,71.7283,71.5947,71.6424,47154.0
2017-09-21 13:30:00,75.07,75.14,75.04,75.1,45887.0,71.6615,71.7283,71.6329,71.6901,45887.0
2017-09-21 14:00:00,75.11,75.38,75.06,75.22,38078.0,71.6997,71.9574,71.652,71.8047,38078.0
2017-09-21 14:30:00,75.22,75.29,75.1,75.23,43482.0,71.8047,71.8715,71.6901,71.8142,43482.0
2017-09-21 15:00:00,75.22,75.36,75.16,75.23,44479.0,71.8047,71.9383,71.7474,71.8142,44479.0
2017-09-21 15:30:00,75.2,75.25,75.14,75.21,100358.0,71.7856,71.8333,71.7283,71.7951,100358.0
2017-09-22 09:30:00,75.11,75.91,75.08,75.83,28795.0,71.6997,72.4634,71.671,72.387,28795.0
2017-09-22 10:00:00,75.83,75.89,75.47,75.53,32402.0,72.387,72.4443,72.0433,72.1006,32402.0
2017-09-22 10:30:00,75.51,75.85,75.43,75.72,26174.0,72.0815,72.4061,72.0052,72.282,26174.0
2017-09-22 11:00:00,75.72,76.25,75.71,76.21,30846.0,72.282,72.7879,72.2724,72.7497,30846.0
2017-09-22 11:30:00,76.21,76.49,76.07,76.28,77880.0,72.7497,73.017,72.6161,72.8166,77880.0
2017-09-22 12:00:00,76.25,76.39,76.06,76.11,26199.0,72.7879,72.9216,72.6065,72.6543,26199.0
2017-09-22 12:30:00,76.08,76.26,76.05,76.07,41128.0,72.6256,72.7975,72.597,72.6161,41128.0
2017-09-22 13:00:00,76.03,76.12,75.88,75.95,119220.0,72.5779,72.6638,72.4347,72.5015,119220.0
2017-09-22 13:30:00,75.95,76.11,75.95,76.02,52184.0,72.5015,72.6543,72.5015,72.5684,52184.0
2017-09-22 14:00:00,76.02,76.07,75.97,76.06,53490.0,72.5684,72.6161,72.5206,72.6065,53490.0
2017-09-22 14:30:00,76.07,76.08,75.99,76.06,34318.0,72.6161,72.6256,72.5397,72.6065,34318.0
2017-09-22 15:00:00,76.04,76.15,76.01,76.13,40389.0,72.5875,72.6925,72.5588,72.6734,40389.0
2017-09-22 15:30:00,76.13,76.26,76.08,76.22,93402.0,72.6734,72.7975,72.6256,72.7593,93402.0
2017-09-25 09:30:00,76.3,76.33,76.0,76.23,44120.0,72.8357,72.8643,72.5493,72.7688,44120.0
2017-09-25 10:00:00,76.26,76.26,76.0,76.09,52128.0,72.7975,72.7975,72.5493,72.6352,52128.0
2017-09-25 10:30:00,76.1,76.37,76.0,76.03,48375.0,72.6447,72.9025,72.5493,72.5779,48375.0
2017-09-25 11:00:00,76.04,76.1,75.7,75.94,77673.0,72.5875,72.6447,72.2629,72.492,77673.0
2017-09-25 11:30:00,75.89,75.97,75.76,75.87,42070.0,72.4443,72.5206,72.3202,72.4252,42070.0
2017-09-25 12:00:00,75.86,75.92,75.74,75.79,44175.0,72.4156,72.4729,72.3011,72.3488,44175.0
2017-09-25 12:30:00,75.78,75.89,75.75,75.86,30684.0,72.3393,72.4443,72.3106,72.4156,30684.0
2017-09-25 13:00:00,75.84,75.92,75.78,75.87,27042.0,72.3965,72.4729,72.3393,72.4252,27042.0
2017-09-25 13:30:00,75.86,75.92,75.85,75.91,36491.0,72.4156,72.4729,72.4061,72.4634,36491.0
2017-09-25 14:00:00,75.92,76.11,75.9,76.11,21610.0,72.4729,72.6543,72.4538,72.6543,21610.0
2017-09-25 14:30:00,76.08,76.24,76.03,76.2,27669.0,72.6256,72.7784,72.5779,72.7402,27669.0
2017-09-25 15:00:00,76.2,76.2,76.04,76.18,21004.0,72.7402,72.7402,72.5875,72.7211,21004.0
2017-09-25 15:30:00,76.2,76.2,76.06,76.11,84829.0,72.7402,72.7402,72.6065,72.6543,84829.0
2017-09-26 09:30:00,75.89,76.17,75.53,75.53,68320.0,72.4443,72.7116,72.1006,72.1006,68320.0
2017-09-26 10:00:00,75.52,75.56,75.3,75.31,40631.0,72.0911,72.1292,71.8811,71.8906,40631.0
2017-09-26 10:30:00,75.33,75.37,74.98,75.03,25584.0,71.9097,71.9479,71.5756,71.6233,25584.0
2017-09-26 11:00:00,75.02,75.07,74.65,74.98,71811.0,71.6138,71.6615,71.2606,71.5756,71811.0
2017-09-26 11:30:00,75.01,75.4,74.96,75.38,69302.0,71.6042,71.9765,71.5565,71.9574,69302.0
2017-09-26 12:00:00,75.36,75.45,75.35,75.44,40320.0,71.9383,72.0242,71.9288,72.0147,40320.0
2017-09-26 12:30:00,75.44,75.55,75.37,75.53,22847.0,72.0147,72.1197,71.9479,72.1006,22847.0
2017-09-26 13:00:00,75.55,75.89,75.47,75.87,47347.0,72.1197,72.4443,72.0433,72.4252,47347.0
2017-09-26 13:30:00,75.84,75.97,75.81,75.84,25186.0,72.3965,72.5206,72.3679,72.3965,25186.0
2017-09-26 14:00:00,75.85,75.87,75.54,75.56,20184.0,72.4061,72.4252,72.1102,72.1292,20184.0
2017-09-26 14:30:00,75.55,75.67,75.5,75.6,26672.0,72.1197,72.2343,72.072,72.1674,26672.0
2017-09-26 15:00:00,75.62,75.74,75.57,75.65,27775.0,72.1865,72.3011,72.1388,72.2152,27775.0
2017-09-26 15:30:00,75.65,75.7,75.39,75.5,92626.0,72.2152,72.2629,71.967,72.072,92626.0
2017-09-27 09:30:00,75.79,76.07,75.48,75.53,13559.0,72.3488,72.6161,72.0529,72.1006,13559.0
2017-09-27 10:00:00,75.5,75.52,75.25,75.47,38861.0,72.072,72.0911,71.8333,72.0433,38861.0
2017-09-27 10:30:00,75.49,75.56,74.81,74.9,84376.0,72.0624,72.1292,71.4133,71.4992,84376.0
2017-09-27 11:00:00,74.9,75.11,74.85,75.0,50253.0,71.4992,71.6997,71.4515,71.5947,50253.0
2017-09-27 11:30:00,75.0,75.02,74.71,74.98,33360.0,71.5947,71.6138,71.3178,71.5756,33360.0
2017-09-27 12:00:00,74.94,75.13,74.9,75.0,21396.0,71.5374,71.7188,71.4992,71.5947,21396.0
2017-09-27 12:30:00,75.0,75.17,75.0,75.17,12962.0,71.5947,71.757,71.5947,71.757,12962.0
2017-09-27 13:00:00,75.15,75.31,75.14,75.2,22537.0,71.7379,71.8906,71.7283,71.7856,22537.0
2017-09-27 13:30:00,75.19,75.7,75.19,75.65,43890.0,71.776,72.2629,71.776,72.2152,43890.0
2017-09-27 14:00:00,75.63,75.65,75.39,75.43,15602.0,72.1961,72.2152,71.967,72.0052,15602.0
2017-09-27 14:30:00,75.41,75.43,75.26,75.42,19804.0,71.9861,72.0052,71.8429,71.9956,19804.0
2017-09-27 15:00:00,75.42,75.56,75.38,75.47,43134.0,71.9956,72.1292,71.9574,72.0433,43134.0
2017-09-27 15:30:00,75.48,75.58,75.42,75.48,90414.0,72.0529,72.1483,71.9956,72.0529,90414.0
2017-09-28 09:30:00,75.08,75.73,75.08,75.65,24260.0,71.671,72.2915,71.671,72.2152,24260.0
2017-09-28 10:00:00,75.67,75.86,75.65,75.8,15583.0,72.2343,72.4156,72.2152,72.3584,15583.0
2017-09-28 10:30:00,75.74,76.02,75.5,75.5,84770.0,72.3011,72.5684,72.072,72.072,84770.0
2017-09-28 11:00:00,75.5,75.7,75.38,75.59,17656.0,72.072,72.2629,71.9574,72.1579,17656.0
2017-09-28 11:30:00,75.56,75.73,75.47,75.6,55683.0,72.1292,72.2915,72.0433,72.1674,55683.0
2017-09-28 12:00:00,75.61,75.72,75.6,75.64,20251.0,72.177,72.282,72.1674,72.2056,20251.0
2017-09-28 12:30:00,75.65,75.75,75.51,75.7,31394.0,72.2152,72.3106,72.0815,72.2629,31394.0
2017-09-28 13:00:00,75.72,75.73,75.6,75.6,18963.0,72.282,72.2915,72.1674,72.1674,18963.0
2017-09-28 13:30:00,75.6,75.67,75.6,75.64,21675.0,72.1674,72.2343,72.1674,72.2056,21675.0
2017-09-28 14:00:00,75.65,75.65,75.46,75.51,14509.0,72.2152,72.2152,72.0338,72.0815,14509.0
2017-09-28 14:30:00,75.5,75.65,75.45,75.62,87923.0,72.072,72.2152,72.0242,72.1865,87923.0
2017-09-28 15:00:00,75.61,75.68,75.6,75.62,39754.0,72.177,72.2438,72.1674,72.1865,39754.0
2017-09-28 15:30:00,75.61,75.79,75.61,75.73,102758.0,72.177,72.3488,72.177,72.2915,102758.0
2017-09-29 09:30:00,75.75,76.02,75.61,75.73,55285.0,72.3106,72.5684,72.177,72.2915,55285.0
2017-09-29 10:00:00,75.73,76.29,75.69,76.23,62264.0,72.2915,72.8261,72.2533,72.7688,62264.0
2017-09-29 10:30:00,76.18,76.61,76.15,76.56,16886.0,72.7211,73.1316,72.6925,73.0838,16886.0
2017-09-29 11:00:00,76.56,76.56,76.29,76.38,29656.0,73.0838,73.0838,72.8261,72.912,29656.0
2017-09-29 11:30:00,76.37,76.51,76.33,76.46,16397.0,72.9025,73.0361,72.8643,72.9884,16397.0
2017-09-29 12:00:00,76.47,76.59,76.46,76.59,25643.0,72.9979,73.1125,72.9884,73.1125,25643.0
2017-09-29 12:30:00,76.59,76.6,76.43,76.51,22147.0,73.1125,73.122,72.9597,73.0361,22147.0
2017-09-29 13:00:00,76.5,76.53,76.39,76.4,16269.0,73.0266,73.0552,72.9216,72.9311,16269.0
2017-09-29 13:30:00,76.38,76.4,76.22,76.31,44140.0,72.912,72.9311,72.7593,72.8452,44140.0
2017-09-29 14:00:00,76.26,76.26,76.04,76.16,33496.0,72.7975,72.7975,72.5875,72.702,33496.0
2017-09-29 14:30:00,76.15,76.18,76.0,76.14,32747.0,72.6925,72.7211,72.5493,72.6829,32747.0
2017-09-29 15:00:00,76.13,76.16,75.96,75.96,40712.0,72.6734,72.702,72.5111,72.5111,40712.0
2017-09-29 15:30:00,76.0,76.0,75.71,75.75,134963.0,72.5493,72.5493,72.2724,72.3106,134963.0
2017-10-02 09:30:00,75.82,76.91,75.76,76.87,49382.0,72.3774,73.418,72.3202,73.3798,49382.0
2017-10-02 10:00:00,76.89,76.99,76.46,76.46,39189.0,73.3989,73.4943,72.9884,72.9884,39189.0
2017-10-02 10:30:00,76.52,76.64,76.09,76.31,46542.0,73.0457,73.1602,72.6352,72.8452,46542.0
2017-10-02 11:00:00,76.31,76.49,76.16,76.19,24648.0,72.8452,73.017,72.702,72.7306,24648.0
2017-10-02 11:30:00,76.17,76.36,76.03,76.08,37587.0,72.7116,72.8929,72.5779,72.6256,37587.0
2017-10-02 12:00:00,76.08,76.11,75.85,75.95,31987.0,72.6256,72.6543,72.4061,72.5015,31987.0
2017-10-02 12:30:00,75.96,76.28,75.94,76.25,31427.0,72.5111,72.8166,72.492,72.7879,31427.0
2017-10-02 13:00:00,76.25,76.42,76.2,76.39,24332.0,72.7879,72.9502,72.7402,72.9216,24332.0
2017-10-02 13:30:00,76.4,76.52,76.34,76.5,38902.0,72.9311,73.0457,72.8738,73.0266,38902.0
2017-10-02 14:00:00,76.5,76.5,76.3,76.39,26515.0,73.0266,73.0266,72.8357,72.9216,26515.0
2017-10-02 14:30:00,76.39,76.44,76.29,76.37,40398.0,72.9216,72.9693,72.8261,72.9025,40398.0
2017-10-02 15:00:00,76.36,76.43,76.14,76.16,52662.0,72.8929,72.9597,72.6829,72.702,52662.0
2017-10-02 15:30:00,76.16,76.43,76.14,76.4,121191.0,72.702,72.9597,72.6829,72.9311,121191.0
2017-10-03 09:30:00,76.68,76.86,76.27,76.45,17331.0,73.1984,73.3702,72.807,72.9788,17331.0
2017-10-03 10:00:00,76.51,76.52,76.29,76.42,19763.0,73.0361,73.0457,72.8261,72.9502,19763.0
2017-10-03 10:30:00,76.39,76.39,75.97,76.11,39847.0,72.9216,72.9216,72.5206,72.6543,39847.0
2017-10-03 11:00:00,76.11,76.24,76.08,76.22,33171.0,72.6543,72.7784,72.6256,72.7593,33171.0
2017-10-03 11:30:00,76.24,76.39,76.14,76.22,19460.0,72.7784,72.9216,72.6829,72.7593,19460.0
2017-10-03 12:00:00,76.19,76.35,76.18,76.2,23728.0,72.7306,72.8834,72.7211,72.7402,23728.0
2017-10-03 12:30:00,76.19,76.48,76.19,76.48,21289.0,72.7306,73.0075,72.7306,73.0075,21289.0
2017-10-03 13:00:00,76.47,76.57,76.42,76.44,24850.0,72.9979,73.0934,72.9502,72.9693,24850.0
2017-10-03 13:30:00,76.43,76.56,76.38,76.47,28466.0,72.9597,73.0838,72.912,72.9979,28466.0
2017-10-03 14:00:00,76.46,76.47,76.29,76.29,64974.0,72.9884,72.9979,72.8261,72.8261,64974.0
2017-10-03 14:30:00,76.3,76.3,76.14,76.27,29061.0,72.8357,72.8357,72.6829,72.807,29061.0
2017-10-03 15:00:00,76.26,76.42,76.25,76.37,38506.0,72.7975,72.9502,72.7879,72.9025,38506.0
2017-10-03 15:30:00,76.37,76.45,76.34,76.43,109739.0,72.9025,72.9788,72.8738,72.9597,109739.0
2017-10-04 09:30:00,76.44,76.82,76.14,76.41,40679.0,72.9693,73.332,72.6829,72.9407,40679.0
2017-10-04 10:00:00,76.46,76.67,76.37,76.52,27092.0,72.9884,73.1889,72.9025,73.0457,27092.0
2017-10-04 10:30:00,76.54,76.64,76.41,76.59,43797.0,73.0648,73.1602,72.9407,73.1125,43797.0
2017-10-04 11:00:00,76.58,76.79,76.57,76.75,22352.0,73.1029,73.3034,73.0934,73.2652,22352.0
2017-10-04 11:30:00,76.75,76.85,76.62,76.63,23575.0,73.2652,73.3607,73.1411,73.1507,23575.0
2017-10-04 12:00:00,76.6,76.6,76.48,76.5,28831.0,73.122,73.122,73.0075,73.0266,28831.0
2017-10-04 12:30:00,76.51,76.51,76.12,76.18,26664.0,73.0361,73.0361,72.6638,72.7211,26664.0
2017-10-04 13:00:00,76.13,76.18,76.01,76.07,40535.0,72.6734,72.7211,72.5588,72.6161,40535.0
2017-10-04 13:30:00,76.08,76.18,75.96,76.18,45927.0,72.6256,72.7211,72.5111,72.7211,45927.0
2017-10-04 14:00:00,76.18,76.43,76.17,76.4,21771.0,72.7211,72.9597,72.7116,72.9311,21771.0
2017-10-04 14:30:00,76.4,76.48,76.36,76.48,23740.0,72.9311,73.0075,72.8929,73.0075,23740.0
2017-10-04 15:00:00,76.46,76.46,76.2,76.24,48223.0,72.9884,72.9884,72.7402,72.7784,48223.0
2017-10-04 15:30:00,76.24,76.27,76.1,76.13,96832.0,72.7784,72.807,72.6447,72.6734,96832.0
2017-10-05 09:30:00,76.41,76.67,76.18,76.29,33095.0,72.9407,73.1889,72.7211,72.8261,33095.0
2017-10-05 10:00:00,76.22,76.28,75.79,75.8,19319.0,72.7593,72.8166,72.3488,72.3584,19319.0
2017-10-05 10:30:00,75.78,75.97,75.75,75.77,13047.0,72.3393,72.5206,72.3106,72.3297,13047.0
2017-10-05 11:00:00,75.78,75.85,75.63,75.65,27336.0,72.3393,72.4061,72.1961,72.2152,27336.0
2017-10-05 11:30:00,75.62,75.89,75.61,75.89,20078.0,72.1865,72.4443,72.177,72.4443,20078.0
2017-10-05 12:00:00,75.91,75.95,75.8,75.8,14938.0,72.4634,72.5015,72.3584,72.3584,14938.0
2017-10-05 12:30:00,75.83,75.85,75.28,75.61,24263.0,72.387,72.4061,71.862,72.177,24263.0
2017-10-05 13:00:00,75.61,75.84,75.59,75.84,19010.0,72.177,72.3965,72.1579,72.3965,19010.0
2017-10-05 13:30:00,75.84,75.87,75.72,75.73,19878.0,72.3965,72.4252,72.282,72.2915,19878.0
2017-10-05 14:00:00,75.73,75.91,75.66,75.78,30903.0,72.2915,72.4634,72.2247,72.3393,30903.0
2017-10-05 14:30:00,75.8,75.93,75.79,75.91,21708.0,72.3584,72.4825,72.3488,72.4634,21708.0
2017-10-05 15:00:00,75.92,76.0,75.77,75.79,30692.0,72.4729,72.5493,72.3297,72.3488,30692.0
2017-10-05 15:30:00,75.8,76.07,75.79,76.06,75935.0,72.3584,72.6161,72.3488,72.6065,75935.0
2017-10-06 09:30:00,76.05,76.62,75.82,76.23,51567.0,72.597,73.1411,72.3774,72.7688,51567.0
2017-10-06 10:00:00,76.28,76.46,76.06,76.06,35122.0,72.8166,72.9884,72.6065,72.6065,35122.0
2017-10-06 10:30:00,76.1,76.13,75.7,75.77,121649.0,72.6447,72.6734,72.2629,72.3297,121649.0
2017-10-06 11:00:00,75.75,75.95,75.66,75.74,28679.0,72.3106,72.5015,72.2247,72.3011,28679.0
2017-10-06 11:30:00,75.78,75.95,75.66,75.86,31607.0,72.3393,72.5015,72.2247,72.4156,31607.0
2017-10-06 12:00:00,75.83,75.96,75.78,75.88,25474.0,72.387,72.5111,72.3393,72.4347,25474.0
2017-10-06 12:30:00,75.89,76.02,75.88,75.95,20888.0,72.4443,72.5684,72.4347,72.5015,20888.0
2017-10-06 13:00:00,75.95,76.02,75.83,75.94,27211.0,72.5015,72.5684,72.387,72.492,27211.0
2017-10-06 13:30:00,75.92,76.02,75.87,75.93,23433.0,72.4729,72.5684,72.4252,72.4825,23433.0
2017-10-06 14:00:00,75.93,76.02,75.89,75.91,30703.0,72.4825,72.5684,72.4443,72.4634,30703.0
2017-10-06 14:30:00,75.88,75.9,75.79,75.8,33335.0,72.4347,72.4538,72.3488,72.3584,33335.0
2017-10-06 15:00:00,75.81,75.83,75.64,75.64,38530.0,72.3679,72.387,72.2056,72.2056,38530.0
2017-10-06 15:30:00,75.66,75.67,75.49,75.6,117188.0,72.2247,72.2343,72.0624,72.1674,117188.0
2017-10-09 09:30:00,75.6,75.93,75.45,75.45,20700.0,72.1674,72.4825,72.0242,72.0242,20700.0
2017-10-09 10:00:00,75.48,75.5,75.35,75.48,53699.0,72.0529,72.072,71.9288,72.0529,53699.0
2017-10-09 10:30:00,75.47,75.52,75.39,75.48,56315.0,72.0433,72.0911,71.967,72.0529,56315.0
2017-10-09 11:00:00,75.49,75.7,75.41,75.53,42613.0,72.0624,72.2629,71.9861,72.1006,42613.0
2017-10-09 11:30:00,75.52,75.59,75.45,75.49,61631.0,72.0911,72.1579,72.0242,72.0624,61631.0
2017-10-09 12:00:00,75.5,75.52,75.42,75.44,26455.0,72.072,72.0911,71.9956,72.0147,26455.0
2017-10-09 12:30:00,75.46,75.52,75.43,75.52,32431.0,72.0338,72.0911,72.0052,72.0911,32431.0
2017-10-09 13:00:00,75.5,75.62,75.46,75.53,19588.0,72.072,72.1865,72.0338,72.1006,19588.0
2017-10-09 13:30:00,75.56,75.57,75.46,75.52,21569.0,72.1292,72.1388,72.0338,72.0911,21569.0
2017-10-09 14:00:00,75.53,75.56,75.46,75.46,26903.0,72.1006,72.1292,72.0338,72.0338,26903.0
2017-10-09 14:30:00,75.44,75.44,75.35,75.35,13076.0,72.0147,72.0147,71.9288,71.9288,13076.0
2017-10-09 15:00:00,75.33,75.38,75.23,75.31,29001.0,71.9097,71.9574,71.8142,71.8906,29001.0
2017-10-09 15:30:00,75.29,75.41,75.18,75.35,66909.0,71.8715,71.9861,71.7665,71.9288,66909.0
2017-10-10 09:30:00,75.59,75.59,74.89,74.97,29324.0,72.1579,72.1579,71.4897,71.566,29324.0
2017-10-10 10:00:00,75.02,75.02,74.5,74.94,31684.0,71.6138,71.6138,71.1174,71.5374,31684.0
2017-10-10 10:30:00,74.91,74.97,74.61,74.97,42406.0,71.5088,71.566,71.2224,71.566,42406.0
2017-10-10 11:00:00,74.96,75.07,74.93,75.02,28951.0,71.5565,71.6615,71.5279,71.6138,28951.0
2017-10-10 11:30:00,75.0,75.05,74.78,75.05,40707.0,71.5947,71.6424,71.3847,71.6424,40707.0
2017-10-10 12:00:00,75.03,75.04,74.89,74.92,31381.0,71.6233,71.6329,71.4897,71.5183,31381.0
2017-10-10 12:30:00,74.91,75.07,74.9,74.95,27447.0,71.5088,71.6615,71.4992,71.5469,27447.0
2017-10-10 13:00:00,74.97,75.04,74.75,74.78,36352.0,71.566,71.6329,71.356,71.3847,36352.0
2017-10-10 13:30:00,74.79,74.95,74.75,74.84,31575.0,71.3942,71.5469,71.356,71.4419,31575.0
2017-10-10 14:00:00,74.86,74.86,74.77,74.86,37827.0,71.461,71.461,71.3751,71.461,37827.0
2017-10-10 14:30:00,74.85,75.04,74.77,75.0,47008.0,71.4515,71.6329,71.3751,71.5947,47008.0
2017-10-10 15:00:00,75.0,75.05,74.95,75.01,33345.0,71.5947,71.6424,71.5469,71.6042,33345.0
2017-10-10 15:30:00,75.01,75.04,74.91,75.04,98335.0,71.6042,71.6329,71.5088,71.6329,98335.0
2017-10-11 09:30:00,75.04,75.27,75.02,75.02,17705.0,71.6329,71.8524,71.6138,71.6138,17705.0
2017-10-11 10:00:00,75.0,75.0,74.59,74.67,22333.0,71.5947,71.5947,71.2033,71.2797,22333.0
2017-10-11 10:30:00,74.66,74.78,74.5,74.53,29778.0,71.2701,71.3847,71.1174,71.146,29778.0
2017-10-11 11:00:00,74.48,74.54,74.39,74.42,19618.0,71.0983,71.1556,71.0124,71.041,19618.0
2017-10-11 11:30:00,74.42,74.55,74.4,74.46,15006.0,71.041,71.1651,71.0219,71.0792,15006.0
2017-10-11 12:00:00,74.44,74.6,74.44,74.56,29193.0,71.0601,71.2128,71.0601,71.1747,29193.0
2017-10-11 12:30:00,74.55,74.68,74.51,74.64,23777.0,71.1651,71.2892,71.1269,71.251,23777.0
2017-10-11 13:00:00,74.63,74.65,74.6,74.63,8617.0,71.2415,71.2606,71.2128,71.2415,8617.0
2017-10-11 13:30:00,74.63,74.66,74.57,74.61,17813.0,71.2415,71.2701,71.1842,71.2224,17813.0
2017-10-11 14:00:00,74.61,74.72,74.61,74.68,19137.0,71.2224,71.3274,71.2224,71.2892,19137.0
2017-10-11 14:30:00,74.69,74.78,74.68,74.74,29530.0,71.2988,71.3847,71.2892,71.3465,29530.0
2017-10-11 15:00:00,74.73,74.94,74.68,74.87,50251.0,71.3369,71.5374,71.2892,71.4706,50251.0
2017-10-11 15:30:00,74.87,75.21,74.85,75.17,195052.0,71.4706,71.7951,71.4515,71.757,195052.0
2017-10-12 09:30:00,74.88,75.65,74.64,75.33,47490.0,71.4801,72.2152,71.251,71.9097,47490.0
2017-10-12 10:00:00,75.35,75.35,74.83,75.04,54437.0,71.9288,71.9288,71.4324,71.6329,54437.0
2017-10-12 10:30:00,75.05,75.14,74.89,75.05,56546.0,71.6424,71.7283,71.4897,71.6424,56546.0
2017-10-12 11:00:00,75.08,75.19,74.98,75.08,47992.0,71.671,71.776,71.5756,71.671,47992.0
2017-10-12 11:30:00,75.07,75.22,75.03,75.2,109557.0,71.6615,71.8047,71.6233,71.7856,109557.0
2017-10-12 12:00:00,75.22,75.28,75.14,75.18,25516.0,71.8047,71.862,71.7283,71.7665,25516.0
2017-10-12 12:30:00,75.18,75.26,75.08,75.2,63245.0,71.7665,71.8429,71.671,71.7856,63245.0
2017-10-12 13:00:00,75.21,75.29,75.1,75.14,27772.0,71.7951,71.8715,71.6901,71.7283,27772.0
2017-10-12 13:30:00,75.15,75.27,75.14,75.22,24601.0,71.7379,71.8524,71.7283,71.8047,24601.0
2017-10-12 14:00:00,75.25,75.27,75.19,75.22,45514.0,71.8333,71.8524,71.776,71.8047,45514.0
2017-10-12 14:30:00,75.22,75.44,75.21,75.4,57347.0,71.8047,72.0147,71.7951,71.9765,57347.0
2017-10-12 15:00:00,75.4,75.5,75.28,75.32,69991.0,71.9765,72.072,71.862,71.9001,69991.0
2017-10-12 15:30:00,75.33,75.6,75.33,75.54,168278.0,71.9097,72.1674,71.9097,72.1102,168278.0
2017-10-13 09:30:00,76.0,76.09,75.33,75.67,35148.0,72.5493,72.6352,71.9097,72.2343,35148.0
2017-10-13 10:00:00,75.7,76.09,75.69,76.03,49540.0,72.2629,72.6352,72.2533,72.5779,49540.0
2017-10-13 10:30:00,75.99,76.01,75.41,75.45,67988.0,72.5397,72.5588,71.9861,72.0242,67988.0
2017-10-13 11:00:00,75.45,75.55,75.43,75.45,23725.0,72.0242,72.1197,72.0052,72.0242,23725.0
2017-10-13 11:30:00,75.45,75.46,75.21,75.26,9693.0,72.0242,72.0338,71.7951,71.8429,9693.0
2017-10-13 12:00:00,75.27,75.27,74.88,74.88,45055.0,71.8524,71.8524,71.4801,71.4801,45055.0
2017-10-13 12:30:00,74.87,74.91,74.69,74.74,12781.0,71.4706,71.5088,71.2988,71.3465,12781.0
2017-10-13 13:00:00,74.73,74.76,74.53,74.69,16007.0,71.3369,71.3656,71.146,71.2988,16007.0
2017-10-13 13:30:00,74.7,74.72,74.58,74.59,20487.0,71.3083,71.3274,71.1937,71.2033,20487.0
2017-10-13 14:00:00,74.58,74.71,74.52,74.67,30357.0,71.1937,71.3178,71.1365,71.2797,30357.0
2017-10-13 14:30:00,74.68,74.71,74.63,74.69,20968.0,71.2892,71.3178,71.2415,71.2988,20968.0
2017-10-13 15:00:00,74.69,74.72,74.64,74.68,33514.0,71.2988,71.3274,71.251,71.2892,33514.0
2017-10-13 15:30:00,74.67,74.67,74.5,74.51,56275.0,71.2797,71.2797,71.1174,71.1269,56275.0
2017-10-16 09:30:00,74.92,74.99,74.5,74.63,54578.0,71.5183,71.5851,71.1174,71.2415,54578.0
2017-10-16 10:00:00,74.64,74.65,74.07,74.22,64015.0,71.251,71.2606,70.7069,70.8501,64015.0
2017-10-16 10:30:00,74.22,74.51,74.17,74.39,63894.0,70.8501,71.1269,70.8024,71.0124,63894.0
2017-10-16 11:00:00,74.39,74.6,74.3,74.59,112746.0,71.0124,71.2128,70.9265,71.2033,112746.0
2017-10-16 11:30:00,74.64,74.8,74.61,74.65,21229.0,71.251,71.4038,71.2224,71.2606,21229.0
2017-10-16 12:00:00,74.64,74.79,74.62,74.79,60659.0,71.251,71.3942,71.2319,71.3942,60659.0
2017-10-16 12:30:00,74.75,74.75,74.59,74.73,32533.0,71.356,71.356,71.2033,71.3369,32533.0
2017-10-16 13:00:00,74.74,74.85,74.74,74.85,13600.0,71.3465,71.4515,71.3465,71.4515,13600.0
2017-10-16 13:30:00,74.84,74.88,74.7,74.7,16508.0,71.4419,71.4801,71.3083,71.3083,16508.0
2017-10-16 14:00:00,74.69,74.76,74.62,74.71,24504.0,71.2988,71.3656,71.2319,71.3178,24504.0
2017-10-16 14:30:00,74.71,74.71,74.59,74.66,26648.0,71.3178,71.3178,71.2033,71.2701,26648.0
2017-10-16 15:00:00,74.65,74.8,74.65,74.78,47082.0,71.2606,71.4038,71.2606,71.3847,47082.0
2017-10-16 15:30:00,74.79,74.95,74.74,74.91,130169.0,71.3942,71.5469,71.3465,71.5088,130169.0
2017-10-17 09:30:00,75.0,75.14,74.82,74.82,14480.0,71.5947,71.7283,71.4228,71.4228,14480.0
2017-10-17 10:00:00,74.87,74.88,74.59,74.6,10761.0,71.4706,71.4801,71.2033,71.2128,10761.0
2017-10-17 10:30:00,74.6,74.65,74.33,74.33,18262.0,71.2128,71.2606,70.9551,70.9551,18262.0
2017-10-17 11:00:00,74.32,74.71,74.32,74.69,67196.0,70.9456,71.3178,70.9456,71.2988,67196.0
2017-10-17 11:30:00,74.7,75.04,74.61,75.03,45367.0,71.3083,71.6329,71.2224,71.6233,45367.0
2017-10-17 12:00:00,75.03,75.15,75.0,75.06,21513.0,71.6233,71.7379,71.5947,71.652,21513.0
2017-10-17 12:30:00,75.06,75.08,75.0,75.03,8375.0,71.652,71.671,71.5947,71.6233,8375.0
2017-10-17 13:00:00,75.07,75.22,75.04,75.21,56745.0,71.6615,71.8047,71.6329,71.7951,56745.0
2017-10-17 13:30:00,75.2,75.27,75.17,75.17,15324.0,71.7856,71.8524,71.757,71.757,15324.0
2017-10-17 14:00:00,75.18,75.43,75.15,75.39,42117.0,71.7665,72.0052,71.7379,71.967,42117.0
2017-10-17 14:30:00,75.37,75.41,75.23,75.26,16690.0,71.9479,71.9861,71.8142,71.8429,16690.0
2017-10-17 15:00:00,75.25,75.28,75.12,75.2,30724.0,71.8333,71.862,71.7092,71.7856,30724.0
2017-10-17 15:30:00,75.21,75.41,75.2,75.36,92133.0,71.7951,71.9861,71.7856,71.9383,92133.0
2017-10-18 09:30:00,75.34,75.85,75.2,75.39,87411.0,71.9192,72.4061,71.7856,71.967,87411.0
2017-10-18 10:00:00,75.35,75.51,75.18,75.51,19114.0,71.9288,72.0815,71.7665,72.0815,19114.0
2017-10-18 10:30:00,75.51,75.78,75.51,75.7,53596.0,72.0815,72.3393,72.0815,72.2629,53596.0
2017-10-18 11:00:00,75.67,75.68,75.47,75.54,20919.0,72.2343,72.2438,72.0433,72.1102,20919.0
2017-10-18 11:30:00,75.53,75.53,75.34,75.41,13114.0,72.1006,72.1006,71.9192,71.9861,13114.0
2017-10-18 12:00:00,75.43,75.51,75.38,75.42,6750.0,72.0052,72.0815,71.9574,71.9956,6750.0
2017-10-18 12:30:00,75.42,75.47,75.4,75.45,9780.0,71.9956,72.0433,71.9765,72.0242,9780.0
2017-10-18 13:00:00,75.45,75.52,75.39,75.41,15589.0,72.0242,72.0911,71.967,71.9861,15589.0
2017-10-18 13:30:00,75.42,75.63,75.38,75.61,38785.0,71.9956,72.1961,71.9574,72.177,38785.0
2017-10-18 14:00:00,75.62,75.81,75.62,75.7,19331.0,72.1865,72.3679,72.1865,72.2629,19331.0
2017-10-18 14:30:00,75.67,75.75,75.64,75.74,15449.0,72.2343,72.3106,72.2056,72.3011,15449.0
2017-10-18 15:00:00,75.74,75.8,75.66,75.71,22901.0,72.3011,72.3584,72.2247,72.2724,22901.0
2017-10-18 15:30:00,75.7,75.7,75.42,75.5,97413.0,72.2629,72.2629,71.9956,72.072,97413.0
2017-10-19 09:30:00,75.26,75.34,74.49,74.58,58563.0,71.8429,71.9192,71.1078,71.1937,58563.0
2017-10-19 10:00:00,74.59,74.98,74.35,74.83,27224.0,71.2033,71.5756,70.9742,71.4324,27224.0
2017-10-19 10:30:00,74.83,74.9,74.66,74.72,28220.0,71.4324,71.4992,71.2701,71.3274,28220.0
2017-10-19 11:00:00,74.78,75.22,74.72,74.94,24810.0,71.3847,71.8047,71.3274,71.5374,24810.0
2017-10-19 11:30:00,74.9,74.98,74.7,74.85,24670.0,71.4992,71.5756,71.3083,71.4515,24670.0
2017-10-19 12:00:00,74.84,74.86,74.68,74.76,20277.0,71.4419,71.461,71.2892,71.3656,20277.0
2017-10-19 12:30:00,74.79,74.81,74.68,74.78,13174.0,71.3942,71.4133,71.2892,71.3847,13174.0
2017-10-19 13:00:00,74.79,75.02,74.79,74.97,20726.0,71.3942,71.6138,71.3942,71.566,20726.0
2017-10-19 13:30:00,74.95,75.09,74.95,75.09,34223.0,71.5469,71.6806,71.5469,71.6806,34223.0
2017-10-19 14:00:00,75.1,75.33,75.05,75.32,35897.0,71.6901,71.9097,71.6424,71.9001,35897.0
2017-10-19 14:30:00,75.35,75.4,75.21,75.29,33041.0,71.9288,71.9765,71.7951,71.8715,33041.0
2017-10-19 15:00:00,75.3,75.58,75.26,75.54,31866.0,71.8811,72.1483,71.8429,72.1102,31866.0
2017-10-19 15:30:00,75.53,75.68,75.41,75.67,90528.0,72.1006,72.2438,71.9861,72.2343,90528.0
2017-10-20 09:30:00,75.86,77.0,75.75,76.54,144081.0,72.4156,73.5039,72.3106,73.0648,144081.0
2017-10-20 10:00:00,76.46,76.47,76.05,76.16,30544.0,72.9884,72.9979,72.597,72.702,30544.0
2017-10-20 10:30:00,76.12,76.23,75.78,75.8,50697.0,72.6638,72.7688,72.3393,72.3584,50697.0
2017-10-20 11:00:00,75.8,75.97,75.8,75.82,23999.0,72.3584,72.5206,72.3584,72.3774,23999.0
2017-10-20 11:30:00,75.84,76.17,75.79,76.14,88011.0,72.3965,72.7116,72.3488,72.6829,88011.0
2017-10-20 12:00:00,76.22,76.44,76.15,76.34,50900.0,72.7593,72.9693,72.6925,72.8738,50900.0
2017-10-20 12:30:00,76.34,76.38,76.13,76.28,81759.0,72.8738,72.912,72.6734,72.8166,81759.0
2017-10-20 13:00:00,76.25,76.42,76.18,76.42,25526.0,72.7879,72.9502,72.7211,72.9502,25526.0
2017-10-20 13:30:00,76.41,76.59,76.39,76.57,19788.0,72.9407,73.1125,72.9216,73.0934,19788.0
2017-10-20 14:00:00,76.57,76.9,76.57,76.87,33451.0,73.0934,73.4084,73.0934,73.3798,33451.0
2017-10-20 14:30:00,76.86,76.93,76.72,76.75,29194.0,73.3702,73.437,73.2366,73.2652,29194.0
2017-10-20 15:00:00,76.78,76.8,76.69,76.7,34703.0,73.2939,73.3129,73.2079,73.2175,34703.0
2017-10-20 15:30:00,76.72,76.87,76.69,76.84,114358.0,73.2366,73.3798,73.2079,73.3511,114358.0
2017-10-23 09:30:00,76.94,77.33,75.91,76.05,35229.0,73.4466,73.8189,72.4634,72.597,35229.0
2017-10-23 10:00:00,76.03,76.03,75.73,75.84,20927.0,72.5779,72.5779,72.2915,72.3965,20927.0
2017-10-23 10:30:00,75.83,75.92,75.7,75.7,23275.0,72.387,72.4729,72.2629,72.2629,23275.0
2017-10-23 11:00:00,75.73,75.99,75.68,75.98,30958.0,72.2915,72.5397,72.2438,72.5302,30958.0
2017-10-23 11:30:00,75.99,76.33,75.87,76.3,39221.0,72.5397,72.8643,72.4252,72.8357,39221.0
2017-10-23 12:00:00,76.31,76.31,76.04,76.04,20050.0,72.8452,72.8452,72.5875,72.5875,20050.0
2017-10-23 12:30:00,76.06,76.32,76.05,76.28,27378.0,72.6065,72.8547,72.597,72.8166,27378.0
2017-10-23 13:00:00,76.25,76.38,76.15,76.22,15983.0,72.7879,72.912,72.6925,72.7593,15983.0
2017-10-23 13:30:00,76.21,76.34,76.13,76.23,27728.0,72.7497,72.8738,72.6734,72.7688,27728.0
2017-10-23 14:00:00,76.21,76.25,75.98,75.98,78773.0,72.7497,72.7879,72.5302,72.5302,78773.0
2017-10-23 14:30:00,75.99,76.05,75.83,75.99,122427.0,72.5397,72.597,72.387,72.5397,122427.0
2017-10-23 15:00:00,76.0,76.18,75.92,76.09,104787.0,72.5493,72.7211,72.4729,72.6352,104787.0
2017-10-23 15:30:00,76.08,76.46,76.07,76.37,200190.0,72.6256,72.9884,72.6161,72.9025,200190.0
2017-10-24 09:30:00,76.05,76.05,72.75,75.03,361245.0,72.597,72.597,69.4468,71.6233,361245.0
2017-10-24 10:00:00,74.99,78.85,74.97,78.38,169728.0,71.5851,75.2699,71.566,74.8212,169728.0
2017-10-24 10:30:00,78.48,78.9,77.22,78.77,105691.0,74.9167,75.3176,73.7139,75.1935,105691.0
2017-10-24 11:00:00,78.78,79.81,78.38,79.51,116104.0,75.203,76.1863,74.8212,75.8999,116104.0
2017-10-24 11:30:00,79.48,80.48,79.33,79.45,155526.0,75.8713,76.8259,75.7281,75.8426,155526.0
2017-10-24 12:00:00,79.46,79.75,79.16,79.68,124365.0,75.8522,76.129,75.5658,76.0622,124365.0
2017-10-24 12:30:00,79.68,80.0,79.34,79.7,96902.0,76.0622,76.3677,75.7376,76.0813,96902.0
2017-10-24 13:00:00,79.67,79.88,79.54,79.64,130163.0,76.0526,76.2531,75.9285,76.024,130163.0
2017-10-24 13:30:00,79.65,80.33,79.61,80.22,94466.0,76.0335,76.6827,75.9954,76.5777,94466.0
2017-10-24 14:00:00,80.19,80.82,80.08,80.49,121065.0,76.549,77.1504,76.444,76.8354,121065.0
2017-10-24 14:30:00,80.55,80.98,80.37,80.95,148737.0,76.8927,77.3032,76.7209,77.2745,148737.0
2017-10-24 15:00:00,80.95,82.13,80.92,82.04,287818.0,77.2745,78.4009,77.2459,78.315,287818.0
2017-10-24 15:30:00,82.05,82.07,80.58,80.74,329996.0,78.3246,78.3437,76.9213,77.0741,329996.0
2017-10-25 09:30:00,79.96,81.81,79.96,80.74,77765.0,76.3295,78.0955,76.3295,77.0741,77765.0
2017-10-25 10:00:00,80.74,81.01,79.86,80.13,82428.0,77.0741,77.3318,76.234,76.4918,82428.0
2017-10-25 10:30:00,80.2,80.24,79.36,79.38,65023.0,76.5586,76.5968,75.7567,75.7758,65023.0
2017-10-25 11:00:00,79.38,79.38,78.43,78.53,86591.0,75.7758,75.7758,74.8689,74.9644,86591.0
2017-10-25 11:30:00,78.52,78.77,77.91,78.08,52470.0,74.9549,75.1935,74.3725,74.5348,52470.0
2017-10-25 12:00:00,78.09,78.11,77.25,77.25,85975.0,74.5444,74.5635,73.7425,73.7425,85975.0
2017-10-25 12:30:00,77.31,77.73,77.26,77.72,58708.0,73.7998,74.2007,73.7521,74.1912,58708.0
2017-10-25 13:00:00,77.7,77.78,77.53,77.64,71075.0,74.1721,74.2485,74.0098,74.1148,71075.0
2017-10-25 13:30:00,77.61,78.03,77.61,77.97,42446.0,74.0862,74.4871,74.0862,74.4298,42446.0
2017-10-25 14:00:00,77.98,78.18,77.78,78.16,47888.0,74.4394,74.6303,74.2485,74.6112,47888.0
2017-10-25 14:30:00,78.15,78.32,77.87,78.0,55639.0,74.6017,74.7639,74.3344,74.4585,55639.0
2017-10-25 15:00:00,78.04,78.12,77.55,77.59,94514.0,74.4966,74.573,74.0289,74.0671,94514.0
2017-10-25 15:30:00,77.58,77.72,77.5,77.65,247109.0,74.0575,74.1912,73.9812,74.1244,247109.0
2017-10-26 09:30:00,77.84,77.99,76.69,76.77,73474.0,74.3057,74.4489,73.2079,73.2843,73474.0
2017-10-26 10:00:00,76.77,77.14,76.72,76.92,75273.0,73.2843,73.6375,73.2366,73.4275,75273.0
2017-10-26 10:30:00,76.91,76.94,76.41,76.41,33468.0,73.418,73.4466,72.9407,72.9407,33468.0
2017-10-26 11:00:00,76.5,76.52,75.72,76.0,37160.0,73.0266,73.0457,72.282,72.5493,37160.0
2017-10-26 11:30:00,76.05,76.06,75.68,75.9,91070.0,72.597,72.6065,72.2438,72.4538,91070.0
2017-10-26 12:00:00,75.85,76.12,75.77,75.97,52084.0,72.4061,72.6638,72.3297,72.5206,52084.0
2017-10-26 12:30:00,75.96,76.14,75.85,76.14,49856.0,72.5111,72.6829,72.4061,72.6829,49856.0
2017-10-26 13:00:00,76.18,76.44,76.18,76.36,19224.0,72.7211,72.9693,72.7211,72.8929,19224.0
2017-10-26 13:30:00,76.35,76.39,76.14,76.33,48015.0,72.8834,72.9216,72.6829,72.8643,48015.0
2017-10-26 14:00:00,76.31,76.36,76.18,76.28,35333.0,72.8452,72.8929,72.7211,72.8166,35333.0
2017-10-26 14:30:00,76.3,76.56,76.26,76.33,76363.0,72.8357,73.0838,72.7975,72.8643,76363.0
2017-10-26 15:00:00,76.38,76.44,76.24,76.28,69250.0,72.912,72.9693,72.7784,72.8166,69250.0
2017-10-26 15:30:00,76.27,76.3,76.0,76.02,168693.0,72.807,72.8357,72.5493,72.5684,168693.0
2017-10-27 09:30:00,74.85,75.47,74.7,75.26,93130.0,71.4515,72.0433,71.3083,71.8429,93130.0
2017-10-27 10:00:00,75.12,75.46,74.82,75.42,97870.0,71.7092,72.0338,71.4228,71.9956,97870.0
2017-10-27 10:30:00,75.4,75.62,75.18,75.44,88524.0,71.9765,72.1865,71.7665,72.0147,88524.0
2017-10-27 11:00:00,75.4,76.17,75.38,76.14,49469.0,71.9765,72.7116,71.9574,72.6829,49469.0
2017-10-27 11:30:00,76.15,76.3,75.89,76.01,91045.0,72.6925,72.8357,72.4443,72.5588,91045.0
2017-10-27 12:00:00,76.01,76.11,75.92,75.99,17686.0,72.5588,72.6543,72.4729,72.5397,17686.0
2017-10-27 12:30:00,76.0,76.22,75.96,76.12,31416.0,72.5493,72.7593,72.5111,72.6638,31416.0
2017-10-27 13:00:00,76.13,76.13,75.9,75.99,76827.0,72.6734,72.6734,72.4538,72.5397,76827.0
2017-10-27 13:30:00,75.98,76.07,75.96,76.0,27475.0,72.5302,72.6161,72.5111,72.5493,27475.0
2017-10-27 14:00:00,76.0,76.23,75.95,76.14,107329.0,72.5493,72.7688,72.5015,72.6829,107329.0
2017-10-27 14:30:00,76.15,76.22,76.06,76.21,56983.0,72.6925,72.7593,72.6065,72.7497,56983.0
2017-10-27 15:00:00,76.16,76.26,76.03,76.23,92277.0,72.702,72.7975,72.5779,72.7688,92277.0
2017-10-27 15:30:00,76.22,76.37,76.11,76.27,113379.0,72.7593,72.9025,72.6543,72.807,113379.0
2017-10-30 09:30:00,76.1,76.5,76.1,76.33,21941.0,72.6447,73.0266,72.6447,72.8643,21941.0
2017-10-30 10:00:00,76.33,76.36,75.91,76.03,46685.0,72.8643,72.8929,72.4634,72.5779,46685.0
2017-10-30 10:30:00,76.04,76.27,76.03,76.13,28714.0,72.5875,72.807,72.5779,72.6734,28714.0
2017-10-30 11:00:00,76.12,76.16,75.89,76.03,26141.0,72.6638,72.702,72.4443,72.5779,26141.0
2017-10-30 11:30:00,76.01,76.04,75.77,75.97,46417.0,72.5588,72.5875,72.3297,72.5206,46417.0
2017-10-30 12:00:00,75.99,76.04,75.86,76.03,42896.0,72.5397,72.5875,72.4156,72.5779,42896.0
2017-10-30 12:30:00,76.03,76.26,75.99,76.26,23940.0,72.5779,72.7975,72.5397,72.7975,23940.0
2017-10-30 13:00:00,76.25,76.4,76.24,76.4,24645.0,72.7879,72.9311,72.7784,72.9311,24645.0
2017-10-30 13:30:00,76.41,76.43,76.21,76.21,28673.0,72.9407,72.9597,72.7497,72.7497,28673.0
2017-10-30 14:00:00,76.21,76.38,76.19,76.34,38986.0,72.7497,72.912,72.7306,72.8738,38986.0
2017-10-30 14:30:00,76.34,76.69,76.34,76.55,51434.0,72.8738,73.2079,72.8738,73.0743,51434.0
2017-10-30 15:00:00,76.55,76.84,76.53,76.81,48304.0,73.0743,73.3511,73.0552,73.3225,48304.0
2017-10-30 15:30:00,76.83,76.88,76.48,76.57,104608.0,73.3416,73.3893,73.0075,73.0934,104608.0
2017-10-31 09:30:00,76.69,76.69,75.93,75.96,210592.0,73.2079,73.2079,72.4825,72.5111,210592.0
2017-10-31 10:00:00,75.96,76.45,75.96,76.42,68102.0,72.5111,72.9788,72.5111,72.9502,68102.0
2017-10-31 10:30:00,76.39,76.72,76.39,76.47,30766.0,72.9216,73.2366,72.9216,72.9979,30766.0
2017-10-31 11:00:00,76.52,76.82,76.52,76.6,26951.0,73.0457,73.332,73.0457,73.122,26951.0
2017-10-31 11:30:00,76.57,76.63,76.4,76.54,30607.0,73.0934,73.1507,72.9311,73.0648,30607.0
2017-10-31 12:00:00,76.53,76.65,76.38,76.51,26209.0,73.0552,73.1698,72.912,73.0361,26209.0
2017-10-31 12:30:00,76.51,76.55,76.46,76.51,27617.0,73.0361,73.0743,72.9884,73.0361,27617.0
2017-10-31 13:00:00,76.5,76.72,76.49,76.68,25338.0,73.0266,73.2366,73.017,73.1984,25338.0
2017-10-31 13:30:00,76.68,76.77,76.57,76.66,33152.0,73.1984,73.2843,73.0934,73.1793,33152.0
2017-10-31 14:00:00,76.66,76.71,76.54,76.65,33521.0,73.1793,73.227,73.0648,73.1698,33521.0
2017-10-31 14:30:00,76.64,76.72,76.56,76.72,47507.0,73.1602,73.2366,73.0838,73.2366,47507.0
2017-10-31 15:00:00,76.71,76.76,76.54,76.54,21718.0,73.227,73.2748,73.0648,73.0648,21718.0
2017-10-31 15:30:00,76.53,76.55,76.4,76.5,128743.0,73.0552,73.0743,72.9311,73.0266,128743.0
2017-11-01 09:30:00,77.0,77.11,76.33,76.37,99261.0,73.5039,73.6089,72.8643,72.9025,99261.0
2017-11-01 10:00:00,76.4,76.63,76.08,76.39,37921.0,72.9311,73.1507,72.6256,72.9216,37921.0
2017-11-01 10:30:00,76.41,76.45,75.94,76.08,32726.0,72.9407,72.9788,72.492,72.6256,32726.0
2017-11-01 11:00:00,76.07,76.07,75.57,75.59,27569.0,72.6161,72.6161,72.1388,72.1579,27569.0
2017-11-01 11:30:00,75.59,75.83,75.59,75.71,34294.0,72.1579,72.387,72.1579,72.2724,34294.0
2017-11-01 12:00:00,75.7,75.97,75.68,75.81,53780.0,72.2629,72.5206,72.2438,72.3679,53780.0
2017-11-01 12:30:00,75.81,76.06,75.78,75.96,55489.0,72.3679,72.6065,72.3393,72.5111,55489.0
2017-11-01 13:00:00,75.94,76.19,75.82,76.17,118814.0,72.492,72.7306,72.3774,72.7116,118814.0
2017-11-01 13:30:00,76.17,76.34,75.99,76.23,17354.0,72.7116,72.8738,72.5397,72.7688,17354.0
2017-11-01 14:00:00,76.35,76.56,76.17,76.51,38272.0,72.8834,73.0838,72.7116,73.0361,38272.0
2017-11-01 14:30:00,76.51,76.76,76.45,76.72,36541.0,73.0361,73.2748,72.9788,73.2366,36541.0
2017-11-01 15:00:00,76.7,76.86,76.59,76.86,47233.0,73.2175,73.3702,73.1125,73.3702,47233.0
2017-11-01 15:30:00,76.88,76.98,76.66,76.7,124098.0,73.3893,73.4848,73.1793,73.2175,124098.0
2017-11-02 09:30:00,76.34,76.83,76.13,76.23,26772.0,72.8738,73.3416,72.6734,72.7688,26772.0
2017-11-02 10:00:00,76.14,76.14,75.8,75.96,94253.0,72.6829,72.6829,72.3584,72.5111,94253.0
2017-11-02 10:30:00,75.95,76.05,75.85,75.89,47203.0,72.5015,72.597,72.4061,72.4443,47203.0
2017-11-02 11:00:00,75.89,75.98,75.08,75.28,68251.0,72.4443,72.5302,71.671,71.862,68251.0
2017-11-02 11:30:00,75.28,75.42,75.14,75.37,35211.0,71.862,71.9956,71.7283,71.9479,35211.0
2017-11-02 12:00:00,75.37,75.99,75.34,75.87,27311.0,71.9479,72.5397,71.9192,72.4252,27311.0
2017-11-02 12:30:00,75.84,76.05,75.72,75.94,16383.0,72.3965,72.597,72.282,72.492,16383.0
2017-11-02 13:00:00,75.93,76.14,75.89,76.03,12911.0,72.4825,72.6829,72.4443,72.5779,12911.0
2017-11-02 13:30:00,76.0,76.1,75.9,76.05,17678.0,72.5493,72.6447,72.4538,72.597,17678.0
2017-11-02 14:00:00,76.04,76.16,75.96,76.16,15119.0,72.5875,72.702,72.5111,72.702,15119.0
2017-11-02 14:30:00,76.17,76.3,76.07,76.3,39971.0,72.7116,72.8357,72.6161,72.8357,39971.0
2017-11-02 15:00:00,76.3,76.47,76.19,76.33,37670.0,72.8357,72.9979,72.7306,72.8643,37670.0
2017-11-02 15:30:00,76.34,76.59,76.26,76.46,72355.0,72.8738,73.1125,72.7975,72.9884,72355.0
2017-11-03 09:30:00,76.43,76.96,76.26,76.36,59225.0,72.9597,73.4657,72.7975,72.8929,59225.0
2017-11-03 10:00:00,76.5,76.78,76.44,76.72,17620.0,73.0266,73.2939,72.9693,73.2366,17620.0
2017-11-03 10:30:00,76.66,76.95,76.6,76.81,49969.0,73.1793,73.4561,73.122,73.3225,49969.0
2017-11-03 11:00:00,76.79,77.11,76.78,76.91,15287.0,73.3034,73.6089,73.2939,73.418,15287.0
2017-11-03 11:30:00,76.92,77.32,76.82,77.27,46552.0,73.4275,73.8093,73.332,73.7616,46552.0
2017-11-03 12:00:00,77.28,77.36,76.99,77.08,24917.0,73.7712,73.8475,73.4943,73.5802,24917.0
2017-11-03 12:30:00,77.11,77.19,77.06,77.11,26461.0,73.6089,73.6852,73.5611,73.6089,26461.0
2017-11-03 13:00:00,77.1,77.19,77.06,77.17,28899.0,73.5993,73.6852,73.5611,73.6661,28899.0
2017-11-03 13:30:00,77.16,77.21,76.88,77.09,34975.0,73.6566,73.7043,73.3893,73.5898,34975.0
2017-11-03 14:00:00,77.09,77.2,77.0,77.2,15965.0,73.5898,73.6948,73.5039,73.6948,15965.0
2017-11-03 14:30:00,77.21,77.69,77.15,77.41,60497.0,73.7043,74.1625,73.6471,73.8953,60497.0
2017-11-03 15:00:00,77.46,77.58,76.96,77.0,55397.0,73.943,74.0575,73.4657,73.5039,55397.0
2017-11-03 15:30:00,77.01,77.15,76.98,77.03,79976.0,73.5134,73.6471,73.4848,73.5325,79976.0
2017-11-06 09:30:00,76.84,77.09,76.46,76.7,17095.0,73.3511,73.5898,72.9884,73.2175,17095.0
2017-11-06 10:00:00,76.8,77.19,76.71,76.98,9064.0,73.3129,73.6852,73.227,73.4848,9064.0
2017-11-06 10:30:00,77.01,77.18,76.89,77.03,12152.0,73.5134,73.6757,73.3989,73.5325,12152.0
2017-11-06 11:00:00,77.0,77.28,76.98,77.25,9853.0,73.5039,73.7712,73.4848,73.7425,9853.0
2017-11-06 11:30:00,77.26,77.38,77.2,77.35,8270.0,73.7521,73.8666,73.6948,73.838,8270.0
2017-11-06 12:00:00,77.35,77.35,77.12,77.12,6370.0,73.838,73.838,73.6184,73.6184,6370.0
2017-11-06 12:30:00,77.12,77.38,77.12,77.31,13138.0,73.6184,73.8666,73.6184,73.7998,13138.0
2017-11-06 13:00:00,77.3,77.67,77.28,77.61,18058.0,73.7902,74.1434,73.7712,74.0862,18058.0
2017-11-06 13:30:00,77.64,77.78,77.63,77.66,15567.0,74.1148,74.2485,74.1053,74.1339,15567.0
2017-11-06 14:00:00,77.68,77.71,77.3,77.31,17536.0,74.153,74.1816,73.7902,73.7998,17536.0
2017-11-06 14:30:00,77.31,77.37,77.17,77.28,20001.0,73.7998,73.8571,73.6661,73.7712,20001.0
2017-11-06 15:00:00,77.31,77.34,77.2,77.25,25632.0,73.7998,73.8284,73.6948,73.7425,25632.0
2017-11-06 15:30:00,77.25,77.31,77.05,77.05,73759.0,73.7425,73.7998,73.5516,73.5516,73759.0
2017-11-07 09:30:00,77.0,77.07,76.77,77.02,19659.0,73.5039,73.5707,73.2843,73.523,19659.0
2017-11-07 10:00:00,77.06,77.11,76.7,76.73,37360.0,73.5611,73.6089,73.2175,73.2461,37360.0
2017-11-07 10:30:00,76.76,76.76,76.36,76.62,22628.0,73.2748,73.2748,72.8929,73.1411,22628.0
2017-11-07 11:00:00,76.65,76.93,76.65,76.82,29693.0,73.1698,73.437,73.1698,73.332,29693.0
2017-11-07 11:30:00,76.78,76.86,76.27,76.37,20106.0,73.2939,73.3702,72.807,72.9025,20106.0
2017-11-07 12:00:00,76.33,76.62,76.3,76.62,27258.0,72.8643,73.1411,72.8357,73.1411,27258.0
2017-11-07 12:30:00,76.6,76.73,76.49,76.49,29239.0,73.122,73.2461,73.017,73.017,29239.0
2017-11-07 13:00:00,76.41,76.41,76.17,76.2,23564.0,72.9407,72.9407,72.7116,72.7402,23564.0
2017-11-07 13:30:00,76.22,76.27,75.97,76.0,15449.0,72.7593,72.807,72.5206,72.5493,15449.0
2017-11-07 14:00:00,75.98,76.03,75.81,75.81,14021.0,72.5302,72.5779,72.3679,72.3679,14021.0
2017-11-07 14:30:00,75.81,76.1,75.68,76.06,36343.0,72.3679,72.6447,72.2438,72.6065,36343.0
2017-11-07 15:00:00,76.09,76.18,76.05,76.12,42079.0,72.6352,72.7211,72.597,72.6638,42079.0
2017-11-07 15:30:00,76.12,76.33,76.1,76.19,69388.0,72.6638,72.8643,72.6447,72.7306,69388.0
2017-11-08 09:30:00,76.2,76.32,75.95,76.18,38909.0,72.7402,72.8547,72.5015,72.7211,38909.0
2017-11-08 10:00:00,76.22,76.29,76.02,76.05,48198.0,72.7593,72.8261,72.5684,72.597,48198.0
2017-11-08 10:30:00,76.06,76.23,76.03,76.14,44917.0,72.6065,72.7688,72.5779,72.6829,44917.0
2017-11-08 11:00:00,76.16,76.18,76.05,76.09,51826.0,72.702,72.7211,72.597,72.6352,51826.0
2017-11-08 11:30:00,76.09,76.12,75.94,76.0,19936.0,72.6352,72.6638,72.492,72.5493,19936.0
2017-11-08 12:00:00,75.97,76.24,75.95,76.09,54489.0,72.5206,72.7784,72.5015,72.6352,54489.0
2017-11-08 12:30:00,76.08,76.35,76.07,76.35,14065.0,72.6256,72.8834,72.6161,72.8834,14065.0
2017-11-08 13:00:00,76.3,76.4,76.26,76.37,19083.0,72.8357,72.9311,72.7975,72.9025,19083.0
2017-11-08 13:30:00,76.31,76.72,76.31,76.65,31136.0,72.8452,73.2366,72.8452,73.1698,31136.0
2017-11-08 14:00:00,76.64,77.01,76.63,76.97,26995.0,73.1602,73.5134,73.1507,73.4752,26995.0
2017-11-08 14:30:00,76.97,77.06,76.9,76.98,28891.0,73.4752,73.5611,73.4084,73.4848,28891.0
2017-11-08 15:00:00,77.0,77.04,76.95,76.99,59571.0,73.5039,73.5421,73.4561,73.4943,59571.0
2017-11-08 15:30:00,76.96,77.03,76.95,77.02,121875.0,73.4657,73.5325,73.4561,73.523,121875.0
2017-11-09 09:30:00,76.29,77.0,75.97,76.31,66613.0,72.8261,73.5039,72.5206,72.8452,66613.0
2017-11-09 10:00:00,76.37,76.54,75.86,76.05,254407.0,72.9025,73.0648,72.4156,72.597,254407.0
2017-11-09 10:30:00,76.05,76.41,75.98,76.33,36641.0,72.597,72.9407,72.5302,72.8643,36641.0
2017-11-09 11:00:00,76.37,76.46,76.2,76.2,15262.0,72.9025,72.9884,72.7402,72.7402,15262.0
2017-11-09 11:30:00,76.22,76.29,75.87,75.9,55176.0,72.7593,72.8261,72.4252,72.4538,55176.0
2017-11-09 12:00:00,75.9,75.91,75.5,75.5,31042.0,72.4538,72.4634,72.072,72.072,31042.0
2017-11-09 12:30:00,75.52,75.52,75.25,75.27,51646.0,72.0911,72.0911,71.8333,71.8524,51646.0
2017-11-09 13:00:00,75.26,75.59,75.05,75.54,44662.0,71.8429,72.1579,71.6424,72.1102,44662.0
2017-11-09 13:30:00,75.6,75.88,75.6,75.75,18966.0,72.1674,72.4347,72.1674,72.3106,18966.0
2017-11-09 14:00:00,75.76,75.99,75.75,75.82,29724.0,72.3202,72.5397,72.3106,72.3774,29724.0
2017-11-09 14:30:00,75.78,75.81,75.48,75.48,31727.0,72.3393,72.3679,72.0529,72.0529,31727.0
2017-11-09 15:00:00,75.46,75.48,75.3,75.38,33399.0,72.0338,72.0529,71.8811,71.9574,33399.0
2017-11-09 15:30:00,75.37,75.46,75.29,75.4,251446.0,71.9479,72.0338,71.8715,71.9765,251446.0
2017-11-10 09:30:00,75.31,75.73,74.97,75.49,50312.0,72.0034,72.4049,71.6783,72.1755,50312.0
2017-11-10 10:00:00,75.46,76.13,75.46,76.1,109058.0,72.1468,72.7874,72.1468,72.7587,109058.0
2017-11-10 10:30:00,76.03,76.31,75.68,76.21,29505.0,72.6917,72.9594,72.3571,72.8638,29505.0
2017-11-10 11:00:00,76.2,76.22,76.02,76.06,7672.0,72.8543,72.8734,72.6822,72.7204,7672.0
2017-11-10 11:30:00,76.1,76.19,75.98,75.99,12718.0,72.7587,72.8447,72.6439,72.6535,12718.0
2017-11-10 12:00:00,76.03,76.13,75.9,76.01,26748.0,72.6917,72.7874,72.5675,72.6726,26748.0
2017-11-10 12:30:00,76.0,76.06,75.96,76.0,67196.0,72.6631,72.7204,72.6248,72.6631,67196.0
2017-11-10 13:00:00,75.98,76.11,75.96,76.09,17165.0,72.6439,72.7682,72.6248,72.7491,17165.0
2017-11-10 13:30:00,76.08,76.24,76.05,76.08,26398.0,72.7395,72.8925,72.7109,72.7395,26398.0
2017-11-10 14:00:00,76.1,76.14,76.03,76.14,12516.0,72.7587,72.7969,72.6917,72.7969,12516.0
2017-11-10 14:30:00,76.13,76.58,76.05,76.58,39949.0,72.7874,73.2176,72.7109,73.2176,39949.0
2017-11-10 15:00:00,76.58,76.58,76.48,76.5,28766.0,73.2176,73.2176,73.122,73.1411,28766.0
2017-11-10 15:30:00,76.5,76.55,76.37,76.5,141930.0,73.1411,73.1889,73.0168,73.1411,141930.0
2017-11-13 09:30:00,75.95,76.48,75.34,76.18,106072.0,72.6153,73.122,72.032,72.8352,106072.0
2017-11-13 10:00:00,76.14,76.32,76.12,76.25,36579.0,72.7969,72.969,72.7778,72.9021,36579.0
2017-11-13 10:30:00,76.23,76.36,76.07,76.22,57957.0,72.883,73.0073,72.73,72.8734,57957.0
2017-11-13 11:00:00,76.25,76.25,75.96,76.13,54610.0,72.9021,72.9021,72.6248,72.7874,54610.0
2017-11-13 11:30:00,76.11,76.28,76.06,76.25,20559.0,72.7682,72.9308,72.7204,72.9021,20559.0
2017-11-13 12:00:00,76.25,76.28,76.1,76.13,17602.0,72.9021,72.9308,72.7587,72.7874,17602.0
2017-11-13 12:30:00,76.1,76.25,76.07,76.14,18110.0,72.7587,72.9021,72.73,72.7969,18110.0
2017-11-13 13:00:00,76.15,76.18,75.64,75.65,29391.0,72.8065,72.8352,72.3189,72.3284,29391.0
2017-11-13 13:30:00,75.62,75.62,75.21,75.4,18719.0,72.2997,72.2997,71.9077,72.0894,18719.0
2017-11-13 14:00:00,75.41,75.41,75.1,75.12,23255.0,72.099,72.099,71.8026,71.8217,23255.0
2017-11-13 14:30:00,75.1,75.25,74.89,74.94,52642.0,71.8026,71.946,71.6018,71.6496,52642.0
2017-11-13 15:00:00,74.94,75.04,74.87,74.91,38601.0,71.6496,71.7452,71.5827,71.6209,38601.0
2017-11-13 15:30:00,74.91,75.29,74.9,75.25,107109.0,71.6209,71.9842,71.6114,71.946,107109.0
2017-11-14 09:30:00,74.79,75.1,74.6,74.62,18993.0,71.5062,71.8026,71.3245,71.3437,18993.0
2017-11-14 10:00:00,74.6,74.6,74.11,74.15,15599.0,71.3245,71.3245,70.856,70.8943,15599.0
2017-11-14 10:30:00,74.16,74.45,74.11,74.32,19059.0,70.9038,71.1811,70.856,71.0568,19059.0
2017-11-14 11:00:00,74.28,74.37,74.23,74.25,25557.0,71.0186,71.1046,70.9708,70.9899,25557.0
2017-11-14 11:30:00,74.28,74.3,74.06,74.16,38797.0,71.0186,71.0377,70.8082,70.9038,38797.0
2017-11-14 12:00:00,74.16,74.27,73.63,73.78,42013.0,70.9038,71.009,70.3971,70.5405,42013.0
2017-11-14 12:30:00,73.82,73.94,73.68,73.7,20405.0,70.5788,70.6935,70.4449,70.464,20405.0
2017-11-14 13:00:00,73.71,73.71,73.32,73.42,17565.0,70.4736,70.4736,70.1007,70.1963,17565.0
2017-11-14 13:30:00,73.43,73.58,73.41,73.49,11894.0,70.2059,70.3493,70.1868,70.2633,11894.0
2017-11-14 14:00:00,73.51,73.51,73.12,73.13,40774.0,70.2824,70.2824,69.9095,69.9191,40774.0
2017-11-14 14:30:00,73.13,73.66,73.05,73.5,46932.0,69.9191,70.4258,69.8426,70.2728,46932.0
2017-11-14 15:00:00,73.51,73.57,73.38,73.51,32690.0,70.2824,70.3398,70.1581,70.2824,32690.0
2017-11-14 15:30:00,73.52,73.6,73.34,73.54,134186.0,70.2919,70.3684,70.1199,70.3111,134186.0
2017-11-15 09:30:00,72.77,72.98,71.96,72.36,231566.0,69.5749,69.7757,68.8004,69.1829,231566.0
2017-11-15 10:00:00,72.39,72.94,72.39,72.92,26942.0,69.2116,69.7374,69.2116,69.7183,26942.0
2017-11-15 10:30:00,72.87,73.21,72.82,73.0,16400.0,69.6705,69.9956,69.6227,69.7948,16400.0
2017-11-15 11:00:00,73.04,73.42,72.99,73.4,23062.0,69.833,70.1963,69.7852,70.1772,23062.0
2017-11-15 11:30:00,73.41,73.53,73.34,73.47,15996.0,70.1868,70.3015,70.1199,70.2441,15996.0
2017-11-15 12:00:00,73.48,73.49,73.09,73.14,15769.0,70.2537,70.2633,69.8808,69.9286,15769.0
2017-11-15 12:30:00,73.12,73.22,72.79,72.95,25703.0,69.9095,70.0051,69.594,69.747,25703.0
2017-11-15 13:00:00,72.97,73.21,72.97,73.12,16475.0,69.7661,69.9956,69.7661,69.9095,16475.0
2017-11-15 13:30:00,73.18,73.29,73.07,73.08,23231.0,69.9669,70.072,69.8617,69.8713,23231.0
2017-11-15 14:00:00,73.09,73.15,72.93,73.12,14459.0,69.8808,69.9382,69.7279,69.9095,14459.0
2017-11-15 14:30:00,73.12,73.15,72.86,72.97,19020.0,69.9095,69.9382,69.6609,69.7661,19020.0
2017-11-15 15:00:00,72.97,73.04,72.83,72.86,37737.0,69.7661,69.833,69.6322,69.6609,37737.0
2017-11-15 15:30:00,72.86,72.99,72.8,72.89,104376.0,69.6609,69.7852,69.6036,69.6896,104376.0
2017-11-16 09:30:00,73.0,73.47,72.74,73.2,19273.0,69.7948,70.2441,69.5462,69.986,19273.0
2017-11-16 10:00:00,73.22,73.86,73.18,73.64,29747.0,70.0051,70.617,69.9669,70.4067,29747.0
2017-11-16 10:30:00,73.63,73.99,73.63,73.91,22621.0,70.3971,70.7413,70.3971,70.6648,22621.0
2017-11-16 11:00:00,73.91,74.15,73.91,74.02,11130.0,70.6648,70.8943,70.6648,70.77,11130.0
2017-11-16 11:30:00,74.09,74.13,73.96,74.09,13707.0,70.8369,70.8752,70.7126,70.8369,13707.0
2017-11-16 12:00:00,74.07,74.18,73.97,74.15,32678.0,70.8178,70.923,70.7222,70.8943,32678.0
2017-11-16 12:30:00,74.14,74.37,74.13,74.25,20688.0,70.8847,71.1046,70.8752,70.9899,20688.0
2017-11-16 13:00:00,74.27,74.33,74.19,74.26,14603.0,71.009,71.0664,70.9325,70.9995,14603.0
2017-11-16 13:30:00,74.27,74.38,74.08,74.08,33276.0,71.009,71.1142,70.8274,70.8274,33276.0
2017-11-16 14:00:00,74.08,74.3,74.08,74.29,31124.0,70.8274,71.0377,70.8274,71.0281,31124.0
2017-11-16 14:30:00,74.29,74.32,74.1,74.13,23210.0,71.0281,71.0568,70.8465,70.8752,23210.0
2017-11-16 15:00:00,74.1,74.12,73.81,73.88,36378.0,70.8465,70.8656,70.5692,70.6361,36378.0
2017-11-16 15:30:00,73.86,73.86,73.49,73.67,129305.0,70.617,70.617,70.2633,70.4354,129305.0
2017-11-17 09:30:00,73.39,73.85,73.02,73.78,15491.0,70.1677,70.6075,69.8139,70.5405,15491.0
2017-11-17 10:00:00,73.75,73.82,73.43,73.48,39193.0,70.5119,70.5788,70.2059,70.2537,39193.0
2017-11-17 10:30:00,73.48,73.68,73.16,73.5,135348.0,70.2537,70.4449,69.9478,70.2728,135348.0
2017-11-17 11:00:00,73.5,73.56,73.41,73.47,30087.0,70.2728,70.3302,70.1868,70.2441,30087.0
2017-11-17 11:30:00,73.48,73.6,73.23,73.39,23635.0,70.2537,70.3684,70.0147,70.1677,23635.0
2017-11-17 12:00:00,73.37,73.55,73.3,73.55,39898.0,70.1485,70.3206,70.0816,70.3206,39898.0
2017-11-17 12:30:00,73.55,73.93,73.48,73.93,19575.0,70.3206,70.6839,70.2537,70.6839,19575.0
2017-11-17 13:00:00,73.92,74.05,73.87,73.93,20995.0,70.6744,70.7987,70.6266,70.6839,20995.0
2017-11-17 13:30:00,73.93,74.19,73.91,74.18,17058.0,70.6839,70.9325,70.6648,70.923,17058.0
2017-11-17 14:00:00,74.13,74.14,73.85,74.0,21275.0,70.8752,70.8847,70.6075,70.7509,21275.0
2017-11-17 14:30:00,74.0,74.0,73.9,73.97,15705.0,70.7509,70.7509,70.6553,70.7222,15705.0
2017-11-17 15:00:00,73.96,73.99,73.89,73.97,21695.0,70.7126,70.7413,70.6457,70.7222,21695.0
2017-11-17 15:30:00,73.98,74.08,73.89,74.0,130655.0,70.7318,70.8274,70.6457,70.7509,130655.0
2017-11-20 09:30:00,74.04,74.27,73.66,73.76,18106.0,70.7891,71.009,70.4258,70.5214,18106.0
2017-11-20 10:00:00,73.82,73.82,73.25,73.5,63984.0,70.5788,70.5788,70.0338,70.2728,63984.0
2017-11-20 10:30:00,73.51,74.01,73.45,74.01,24441.0,70.2824,70.7604,70.225,70.7604,24441.0
2017-11-20 11:00:00,74.01,74.19,73.97,74.07,12767.0,70.7604,70.9325,70.7222,70.8178,12767.0
2017-11-20 11:30:00,74.06,74.24,73.93,73.95,16708.0,70.8082,70.9803,70.6839,70.7031,16708.0
2017-11-20 12:00:00,73.94,74.14,73.93,74.14,49518.0,70.6935,70.8847,70.6839,70.8847,49518.0
2017-11-20 12:30:00,74.15,74.17,73.97,74.06,18965.0,70.8943,70.9134,70.7222,70.8082,18965.0
2017-11-20 13:00:00,74.06,74.13,74.04,74.12,14262.0,70.8082,70.8752,70.7891,70.8656,14262.0
2017-11-20 13:30:00,74.11,74.12,74.01,74.11,10412.0,70.856,70.8656,70.7604,70.856,10412.0
2017-11-20 14:00:00,74.12,74.13,73.87,73.91,12758.0,70.8656,70.8752,70.6266,70.6648,12758.0
2017-11-20 14:30:00,73.88,73.95,73.82,73.92,16593.0,70.6361,70.7031,70.5788,70.6744,16593.0
2017-11-20 15:00:00,73.92,73.98,73.81,73.96,28587.0,70.6744,70.7318,70.5692,70.7126,28587.0
2017-11-20 15:30:00,73.97,74.12,73.89,74.05,83794.0,70.7222,70.8656,70.6457,70.7987,83794.0
2017-11-21 09:30:00,74.14,74.26,73.3,73.57,29734.0,70.8847,70.9995,70.0816,70.3398,29734.0
2017-11-21 10:00:00,73.68,73.78,73.55,73.68,18743.0,70.4449,70.5405,70.3206,70.4449,18743.0
2017-11-21 10:30:00,73.7,74.06,73.57,73.64,65036.0,70.464,70.8082,70.3398,70.4067,65036.0
2017-11-21 11:00:00,73.61,73.71,73.48,73.5,22914.0,70.378,70.4736,70.2537,70.2728,22914.0
2017-11-21 11:30:00,73.5,73.6,73.49,73.55,37416.0,70.2728,70.3684,70.2633,70.3206,37416.0
2017-11-21 12:00:00,73.53,73.68,73.5,73.53,85747.0,70.3015,70.4449,70.2728,70.3015,85747.0
2017-11-21 12:30:00,73.52,73.54,73.27,73.39,34420.0,70.2919,70.3111,70.0529,70.1677,34420.0
2017-11-21 13:00:00,73.34,73.5,73.32,73.45,10900.0,70.1199,70.2728,70.1007,70.225,10900.0
2017-11-21 13:30:00,73.47,73.57,73.42,73.52,17447.0,70.2441,70.3398,70.1963,70.2919,17447.0
2017-11-21 14:00:00,73.5,73.61,73.48,73.57,20719.0,70.2728,70.378,70.2537,70.3398,20719.0
2017-11-21 14:30:00,73.56,73.56,73.4,73.52,21512.0,70.3302,70.3302,70.1772,70.2919,21512.0
2017-11-21 15:00:00,73.55,73.59,73.48,73.52,32915.0,70.3206,70.3589,70.2537,70.2919,32915.0
2017-11-21 15:30:00,73.54,73.58,73.26,73.34,144715.0,70.3111,70.3493,70.0434,70.1199,144715.0
2017-11-22 09:30:00,73.51,73.86,73.09,73.7,25191.0,70.2824,70.617,69.8808,70.464,25191.0
2017-11-22 10:00:00,73.67,73.67,73.45,73.46,17605.0,70.4354,70.4354,70.225,70.2346,17605.0
2017-11-22 10:30:00,73.47,73.71,73.36,73.68,14467.0,70.2441,70.4736,70.139,70.4449,14467.0
2017-11-22 11:00:00,73.73,73.75,73.38,73.44,16659.0,70.4927,70.5119,70.1581,70.2155,16659.0
2017-11-22 11:30:00,73.4,73.43,73.16,73.41,16685.0,70.1772,70.2059,69.9478,70.1868,16685.0
2017-11-22 12:00:00,73.45,73.55,73.38,73.38,8300.0,70.225,70.3206,70.1581,70.1581,8300.0
2017-11-22 12:30:00,73.41,73.58,73.37,73.44,14424.0,70.1868,70.3493,70.1485,70.2155,14424.0
2017-11-22 13:00:00,73.45,73.53,73.37,73.47,10738.0,70.225,70.3015,70.1485,70.2441,10738.0
2017-11-22 13:30:00,73.49,73.54,73.31,73.35,12009.0,70.2633,70.3111,70.0912,70.1294,12009.0
2017-11-22 14:00:00,73.35,73.42,73.14,73.3,18864.0,70.1294,70.1963,69.9286,70.0816,18864.0
2017-11-22 14:30:00,73.27,73.44,73.27,73.36,18630.0,70.0529,70.2155,70.0529,70.139,18630.0
2017-11-22 15:00:00,73.39,73.42,73.06,73.1,34966.0,70.1677,70.1963,69.8521,69.8904,34966.0
2017-11-22 15:30:00,73.08,73.3,73.03,73.07,75872.0,69.8713,70.0816,69.8235,69.8617,75872.0
2017-11-24 09:30:00,73.44,73.94,73.09,73.74,15530.0,70.2155,70.6935,69.8808,70.5023,15530.0
2017-11-24 10:00:00,73.72,73.72,73.13,73.13,13503.0,70.4832,70.4832,69.9191,69.9191,13503.0
2017-11-24 10:30:00,73.13,73.13,72.81,72.89,39185.0,69.9191,69.9191,69.6131,69.6896,39185.0
2017-11-24 11:00:00,72.9,73.2,72.86,73.03,44912.0,69.6992,69.986,69.6609,69.8235,44912.0
2017-11-24 11:30:00,73.03,73.08,72.83,72.99,15129.0,69.8235,69.8713,69.6322,69.7852,15129.0
2017-11-24 12:00:00,73.01,73.09,72.97,73.02,14165.0,69.8043,69.8808,69.7661,69.8139,14165.0
2017-11-24 12:30:00,72.99,73.23,72.98,73.13,41845.0,69.7852,70.0147,69.7757,69.9191,41845.0
2017-11-27 09:30:00,73.03,73.52,72.93,73.5,15240.0,69.8235,70.2919,69.7279,70.2728,15240.0
2017-11-27 10:00:00,73.5,73.56,73.18,73.37,19980.0,70.2728,70.3302,69.9669,70.1485,19980.0
2017-11-27 10:30:00,73.37,73.55,73.36,73.39,27194.0,70.1485,70.3206,70.139,70.1677,27194.0
2017-11-27 11:00:00,73.39,73.4,73.08,73.08,14521.0,70.1677,70.1772,69.8713,69.8713,14521.0
2017-11-27 11:30:00,73.06,73.3,72.98,73.27,26366.0,69.8521,70.0816,69.7757,70.0529,26366.0
2017-11-27 12:00:00,73.31,73.38,73.24,73.28,19297.0,70.0912,70.1581,70.0242,70.0625,19297.0
2017-11-27 12:30:00,73.28,73.29,73.07,73.09,29317.0,70.0625,70.072,69.8617,69.8808,29317.0
2017-11-27 13:00:00,73.1,73.15,73.0,73.04,28009.0,69.8904,69.9382,69.7948,69.833,28009.0
2017-11-27 13:30:00,73.05,73.05,72.82,72.86,25940.0,69.8426,69.8426,69.6227,69.6609,25940.0
2017-11-27 14:00:00,72.86,72.88,72.69,72.84,35355.0,69.6609,69.68,69.4984,69.6418,35355.0
2017-11-27 14:30:00,72.87,72.9,72.69,72.7,33789.0,69.6705,69.6992,69.4984,69.508,33789.0
2017-11-27 15:00:00,72.69,72.71,72.57,72.6,42161.0,69.4984,69.5175,69.3837,69.4123,42161.0
2017-11-27 15:30:00,72.6,72.8,72.56,72.67,149966.0,69.4123,69.6036,69.3741,69.4793,149966.0
2017-11-28 09:30:00,72.79,73.0,72.21,72.73,69323.0,69.594,69.7948,69.0395,69.5366,69323.0
2017-11-28 10:00:00,72.77,73.19,72.65,73.01,155434.0,69.5749,69.9764,69.4601,69.8043,155434.0
2017-11-28 10:30:00,73.03,73.18,72.97,73.07,27515.0,69.8235,69.9669,69.7661,69.8617,27515.0
2017-11-28 11:00:00,73.03,73.31,72.95,73.23,36328.0,69.8235,70.0912,69.747,70.0147,36328.0
2017-11-28 11:30:00,73.24,73.33,73.13,73.33,37618.0,70.0242,70.1103,69.9191,70.1103,37618.0
2017-11-28 12:00:00,73.34,73.57,73.34,73.53,26064.0,70.1199,70.3398,70.1199,70.3015,26064.0
2017-11-28 12:30:00,73.5,73.82,73.44,73.75,61460.0,70.2728,70.5788,70.2155,70.5119,61460.0
2017-11-28 13:00:00,73.72,73.8,73.46,73.5,24883.0,70.4832,70.5597,70.2346,70.2728,24883.0
2017-11-28 13:30:00,73.48,73.78,73.47,73.64,17979.0,70.2537,70.5405,70.2441,70.4067,17979.0
2017-11-28 14:00:00,73.65,73.77,73.58,73.67,17869.0,70.4162,70.531,70.3493,70.4354,17869.0
2017-11-28 14:30:00,73.67,74.32,73.66,74.3,37336.0,70.4354,71.0568,70.4258,71.0377,37336.0
2017-11-28 15:00:00,74.27,74.64,74.24,74.49,36717.0,71.009,71.3628,70.9803,71.2194,36717.0
2017-11-28 15:30:00,74.51,74.91,74.49,74.86,125627.0,71.2385,71.6209,71.2194,71.5731,125627.0
2017-11-29 09:30:00,74.55,76.04,74.4,75.97,31105.0,71.2767,72.7013,71.1333,72.6344,31105.0
2017-11-29 10:00:00,75.88,75.99,75.5,75.97,31080.0,72.5483,72.6535,72.185,72.6344,31080.0
2017-11-29 10:30:00,75.97,76.15,75.92,76.02,23248.0,72.6344,72.8065,72.5866,72.6822,23248.0
2017-11-29 11:00:00,75.98,76.14,75.95,76.03,34875.0,72.6439,72.7969,72.6153,72.6917,34875.0
2017-11-29 11:30:00,76.0,76.2,75.96,76.0,37028.0,72.6631,72.8543,72.6248,72.6631,37028.0
2017-11-29 12:00:00,75.98,76.31,75.98,76.22,20703.0,72.6439,72.9594,72.6439,72.8734,20703.0
2017-11-29 12:30:00,76.2,76.42,76.16,76.32,22693.0,72.8543,73.0646,72.816,72.969,22693.0
2017-11-29 13:00:00,76.33,76.66,76.33,76.49,118874.0,72.9786,73.2941,72.9786,73.1315,118874.0
2017-11-29 13:30:00,76.47,77.14,76.46,77.03,57094.0,73.1124,73.753,73.1029,73.6478,57094.0
2017-11-29 14:00:00,77.04,77.24,76.82,77.04,121640.0,73.6574,73.8486,73.4471,73.6574,121640.0
2017-11-29 14:30:00,77.06,77.1,76.62,76.72,51325.0,73.6765,73.7148,73.2558,73.3514,51325.0
2017-11-29 15:00:00,76.73,76.92,76.67,76.85,78515.0,73.361,73.5427,73.3036,73.4757,78515.0
2017-11-29 15:30:00,76.86,77.32,76.81,76.94,240023.0,73.4853,73.9251,73.4375,73.5618,240023.0
2017-11-30 09:30:00,77.02,77.87,77.02,77.81,56438.0,73.6383,74.451,73.6383,74.3936,56438.0
2017-11-30 10:00:00,77.81,77.98,77.51,77.52,40715.0,74.3936,74.5561,74.1068,74.1163,40715.0
2017-11-30 10:30:00,77.55,77.55,76.85,77.0,27261.0,74.145,74.145,73.4757,73.6192,27261.0
2017-11-30 11:00:00,77.03,77.12,76.82,76.82,61162.0,73.6478,73.7339,73.4471,73.4471,61162.0
2017-11-30 11:30:00,76.81,76.91,76.63,76.67,63501.0,73.4375,73.5331,73.2654,73.3036,63501.0
2017-11-30 12:00:00,76.67,77.05,76.65,76.93,30924.0,73.3036,73.667,73.2845,73.5522,30924.0
2017-11-30 12:30:00,76.92,77.28,76.91,77.1,47019.0,73.5427,73.8869,73.5331,73.7148,47019.0
2017-11-30 13:00:00,77.11,77.15,76.97,77.14,31812.0,73.7243,73.7626,73.5905,73.753,31812.0
2017-11-30 13:30:00,77.15,77.17,77.02,77.09,42437.0,73.7626,73.7817,73.6383,73.7052,42437.0
2017-11-30 14:00:00,77.09,77.19,77.03,77.03,41325.0,73.7052,73.8008,73.6478,73.6478,41325.0
2017-11-30 14:30:00,77.04,77.05,76.78,76.78,23707.0,73.6574,73.667,73.4088,73.4088,23707.0
2017-11-30 15:00:00,76.8,76.82,76.55,76.68,38022.0,73.4279,73.4471,73.1889,73.3132,38022.0
2017-11-30 15:30:00,76.67,76.95,76.55,76.87,166351.0,73.3036,73.5713,73.1889,73.4949,166351.0
2017-12-01 09:30:00,76.87,76.96,76.17,76.61,20455.0,73.4949,73.5809,72.8256,73.2463,20455.0
2017-12-01 10:00:00,76.54,76.54,76.1,76.38,19087.0,73.1793,73.1793,72.7587,73.0264,19087.0
2017-12-01 10:30:00,76.4,76.68,76.38,76.65,24012.0,73.0455,73.3132,73.0264,73.2845,24012.0
2017-12-01 11:00:00,76.65,76.69,75.32,75.44,62762.0,73.2845,73.3228,72.0129,72.1276,62762.0
2017-12-01 11:30:00,75.21,76.3,74.93,76.24,40952.0,71.9077,72.9499,71.64,72.8925,40952.0
2017-12-01 12:00:00,76.35,76.68,76.19,76.19,34247.0,72.9977,73.3132,72.8447,72.8447,34247.0
2017-12-01 12:30:00,76.26,76.6,76.21,76.52,26456.0,72.9116,73.2367,72.8638,73.1602,26456.0
2017-12-01 13:00:00,76.53,76.58,76.32,76.42,18149.0,73.1698,73.2176,72.969,73.0646,18149.0
2017-12-01 13:30:00,76.5,76.63,76.3,76.33,17021.0,73.1411,73.2654,72.9499,72.9786,17021.0
2017-12-01 14:00:00,76.33,76.54,76.28,76.33,21792.0,72.9786,73.1793,72.9308,72.9786,21792.0
2017-12-01 14:30:00,76.33,76.39,76.24,76.33,22814.0,72.9786,73.0359,72.8925,72.9786,22814.0
2017-12-01 15:00:00,76.29,76.39,76.2,76.32,36281.0,72.9403,73.0359,72.8543,72.969,36281.0
2017-12-01 15:30:00,76.33,76.44,76.24,76.32,90591.0,72.9786,73.0837,72.8925,72.969,90591.0
2017-12-04 09:30:00,77.01,77.48,76.79,77.14,23192.0,73.6287,74.0781,73.4184,73.753,23192.0
2017-12-04 10:00:00,77.18,77.34,76.87,77.07,39435.0,73.7912,73.9442,73.4949,73.6861,39435.0
2017-12-04 10:30:00,77.1,77.12,76.61,77.07,37521.0,73.7148,73.7339,73.2463,73.6861,37521.0
2017-12-04 11:00:00,77.08,77.1,76.85,76.94,12178.0,73.6956,73.7148,73.4757,73.5618,12178.0
2017-12-04 11:30:00,76.85,77.45,76.85,77.45,16387.0,73.4757,74.0494,73.4757,74.0494,16387.0
2017-12-04 12:00:00,77.4,77.54,77.35,77.49,16084.0,74.0016,74.1354,73.9538,74.0876,16084.0
2017-12-04 12:30:00,77.45,77.65,77.32,77.6,26994.0,74.0494,74.2406,73.9251,74.1928,26994.0
2017-12-04 13:00:00,77.6,77.62,77.48,77.53,17994.0,74.1928,74.2119,74.0781,74.1259,17994.0
2017-12-04 13:30:00,77.52,77.63,77.5,77.54,17307.0,74.1163,74.2215,74.0972,74.1354,17307.0
2017-12-04 14:00:00,77.51,77.6,77.48,77.57,21795.0,74.1068,74.1928,74.0781,74.1641,21795.0
2017-12-04 14:30:00,77.54,77.64,77.47,77.54,30801.0,74.1354,74.2311,74.0685,74.1354,30801.0
2017-12-04 15:00:00,77.53,77.72,77.5,77.7,35616.0,74.1259,74.3075,74.0972,74.2884,35616.0
2017-12-04 15:30:00,77.67,77.74,77.5,77.6,154091.0,74.2597,74.3267,74.0972,74.1928,154091.0
2017-12-05 09:30:00,77.66,77.88,76.66,77.04,41467.0,74.2502,74.4605,73.2941,73.6574,41467.0
2017-12-05 10:00:00,77.12,77.43,76.78,77.04,96717.0,73.7339,74.0303,73.4088,73.6574,96717.0
2017-12-05 10:30:00,77.0,77.3,76.93,77.3,24781.0,73.6192,73.906,73.5522,73.906,24781.0
2017-12-05 11:00:00,77.3,77.38,77.08,77.19,16343.0,73.906,73.9825,73.6956,73.8008,16343.0
2017-12-05 11:30:00,77.2,77.33,76.92,77.15,35125.0,73.8104,73.9347,73.5427,73.7626,35125.0
2017-12-05 12:00:00,77.07,77.19,76.93,77.15,36461.0,73.6861,73.8008,73.5522,73.7626,36461.0
2017-12-05 12:30:00,77.19,77.24,76.97,77.08,11008.0,73.8008,73.8486,73.5905,73.6956,11008.0
2017-12-05 13:00:00,77.09,77.23,77.01,77.07,11118.0,73.7052,73.8391,73.6287,73.6861,11118.0
2017-12-05 13:30:00,77.06,77.06,76.95,77.01,14631.0,73.6765,73.6765,73.5713,73.6287,14631.0
2017-12-05 14:00:00,76.98,77.12,76.81,76.81,15606.0,73.6,73.7339,73.4375,73.4375,15606.0
2017-12-05 14:30:00,76.84,76.91,76.83,76.86,42383.0,73.4662,73.5331,73.4566,73.4853,42383.0
2017-12-05 15:00:00,76.83,77.04,76.82,77.04,51499.0,73.4566,73.6574,73.4471,73.6574,51499.0
2017-12-05 15:30:00,77.04,77.07,76.86,76.93,111447.0,73.6574,73.6861,73.4853,73.5522,111447.0
2017-12-06 09:30:00,76.68,77.08,76.52,76.59,50798.0,73.3132,73.6956,73.1602,73.2272,50798.0
2017-12-06 10:00:00,76.57,76.58,76.01,76.1,12391.0,73.208,73.2176,72.6726,72.7587,12391.0
2017-12-06 10:30:00,76.21,76.63,76.09,76.63,24306.0,72.8638,73.2654,72.7491,73.2654,24306.0
2017-12-06 11:00:00,76.65,76.68,76.26,76.3,16531.0,73.2845,73.3132,72.9116,72.9499,16531.0
2017-12-06 11:30:00,76.3,76.49,76.21,76.31,23258.0,72.9499,73.1315,72.8638,72.9594,23258.0
2017-12-06 12:00:00,76.35,76.42,75.73,75.89,46504.0,72.9977,73.0646,72.4049,72.5579,46504.0
2017-12-06 12:30:00,75.83,75.99,75.79,75.92,13503.0,72.5005,72.6535,72.4623,72.5866,13503.0
2017-12-06 13:00:00,75.89,75.93,75.71,75.82,18847.0,72.5579,72.5961,72.3858,72.491,18847.0
2017-12-06 13:30:00,75.8,75.98,75.77,75.78,24760.0,72.4718,72.6439,72.4432,72.4527,24760.0
2017-12-06 14:00:00,75.78,76.01,75.53,75.53,32734.0,72.4527,72.6726,72.2137,72.2137,32734.0
2017-12-06 14:30:00,75.55,75.57,75.27,75.27,15433.0,72.2328,72.2519,71.9651,71.9651,15433.0
2017-12-06 15:00:00,75.22,75.28,75.0,75.02,19525.0,71.9173,71.9747,71.707,71.7261,19525.0
2017-12-06 15:30:00,75.02,75.03,74.84,74.86,103652.0,71.7261,71.7356,71.554,71.5731,103652.0
2017-12-07 09:30:00,74.66,75.74,74.66,75.62,10405.0,71.3819,72.4145,71.3819,72.2997,10405.0
2017-12-07 10:00:00,75.62,76.08,75.62,75.78,17761.0,72.2997,72.7395,72.2997,72.4527,17761.0
2017-12-07 10:30:00,75.8,76.11,75.8,76.08,7690.0,72.4718,72.7682,72.4718,72.7395,7690.0
2017-12-07 11:00:00,76.11,76.14,75.94,76.04,18777.0,72.7682,72.7969,72.6057,72.7013,18777.0
2017-12-07 11:30:00,76.07,76.29,75.97,76.1,11065.0,72.73,72.9403,72.6344,72.7587,11065.0
2017-12-07 12:00:00,76.04,76.1,75.8,75.8,10730.0,72.7013,72.7587,72.4718,72.4718,10730.0
2017-12-07 12:30:00,75.81,75.96,75.76,75.82,13421.0,72.4814,72.6248,72.4336,72.491,13421.0
2017-12-07 13:00:00,75.85,75.9,75.55,75.76,8613.0,72.5196,72.5675,72.2328,72.4336,8613.0
2017-12-07 13:30:00,75.71,75.81,75.46,75.47,5553.0,72.3858,72.4814,72.1468,72.1563,5553.0
2017-12-07 14:00:00,75.5,75.62,75.35,75.55,16095.0,72.185,72.2997,72.0416,72.2328,16095.0
2017-12-07 14:30:00,75.6,75.65,75.29,75.29,17344.0,72.2806,72.3284,71.9842,71.9842,17344.0
2017-12-07 15:00:00,75.28,75.59,75.28,75.44,22456.0,71.9747,72.2711,71.9747,72.1276,22456.0
2017-12-07 15:30:00,75.45,75.61,75.22,75.5,93742.0,72.1372,72.2902,71.9173,72.185,93742.0
2017-12-08 09:30:00,76.14,76.98,76.0,76.31,25728.0,72.7969,73.6,72.6631,72.9594,25728.0
2017-12-08 10:00:00,76.22,76.54,76.07,76.25,35902.0,72.8734,73.1793,72.73,72.9021,35902.0
2017-12-08 10:30:00,76.3,76.45,76.13,76.35,13919.0,72.9499,73.0933,72.7874,72.9977,13919.0
2017-12-08 11:00:00,76.36,76.5,76.21,76.34,8967.0,73.0073,73.1411,72.8638,72.9881,8967.0
2017-12-08 11:30:00,76.42,76.5,76.25,76.41,12923.0,73.0646,73.1411,72.9021,73.0551,12923.0
2017-12-08 12:00:00,76.42,76.52,76.31,76.5,12054.0,73.0646,73.1602,72.9594,73.1411,12054.0
2017-12-08 12:30:00,76.45,76.5,76.27,76.3,8606.0,73.0933,73.1411,72.9212,72.9499,8606.0
2017-12-08 13:00:00,76.31,76.43,76.28,76.36,8458.0,72.9594,73.0742,72.9308,73.0073,8458.0
2017-12-08 13:30:00,76.4,76.4,76.29,76.33,5823.0,73.0455,73.0455,72.9403,72.9786,5823.0
2017-12-08 14:00:00,76.33,76.48,76.26,76.4,96885.0,72.9786,73.122,72.9116,73.0455,96885.0
2017-12-08 14:30:00,76.44,76.49,76.36,76.4,13636.0,73.0837,73.1315,73.0073,73.0455,13636.0
2017-12-08 15:00:00,76.4,76.46,76.27,76.35,21094.0,73.0455,73.1029,72.9212,72.9977,21094.0
2017-12-08 15:30:00,76.37,76.4,76.22,76.25,82675.0,73.0168,73.0455,72.8734,72.9021,82675.0
2017-12-11 09:30:00,76.51,77.09,76.44,77.09,121158.0,73.1507,73.7052,73.0837,73.7052,121158.0
2017-12-11 10:00:00,77.05,77.27,76.85,77.2,75853.0,73.667,73.8773,73.4757,73.8104,75853.0
2017-12-11 10:30:00,77.19,77.32,77.13,77.2,33294.0,73.8008,73.9251,73.7434,73.8104,33294.0
2017-12-11 11:00:00,77.19,77.31,76.8,77.12,79041.0,73.8008,73.9155,73.4279,73.7339,79041.0
2017-12-11 11:30:00,77.13,77.15,76.7,76.7,23589.0,73.7434,73.7626,73.3323,73.3323,23589.0
2017-12-11 12:00:00,76.69,76.69,76.47,76.5,28824.0,73.3228,73.3228,73.1124,73.1411,28824.0
2017-12-11 12:30:00,76.51,76.66,76.33,76.65,24890.0,73.1507,73.2941,72.9786,73.2845,24890.0
2017-12-11 13:00:00,76.63,76.97,76.6,76.75,14602.0,73.2654,73.5905,73.2367,73.3801,14602.0
2017-12-11 13:30:00,76.72,76.91,76.7,76.89,19739.0,73.3514,73.5331,73.3323,73.514,19739.0
2017-12-11 14:00:00,76.87,76.97,76.59,76.86,33199.0,73.4949,73.5905,73.2272,73.4853,33199.0
2017-12-11 14:30:00,76.85,77.12,76.84,77.06,26105.0,73.4757,73.7339,73.4662,73.6765,26105.0
2017-12-11 15:00:00,77.03,77.07,76.48,76.86,50528.0,73.6478,73.6861,73.122,73.4853,50528.0
2017-12-11 15:30:00,76.87,77.53,76.82,77.3,224928.0,73.4949,74.1259,73.4471,73.906,224928.0
2017-12-12 09:30:00,77.27,77.56,76.75,76.9,21104.0,73.8773,74.1546,73.3801,73.5235,21104.0
2017-12-12 10:00:00,76.89,77.12,76.83,77.0,15196.0,73.514,73.7339,73.4566,73.6192,15196.0
2017-12-12 10:30:00,77.08,77.28,77.0,77.19,11418.0,73.6956,73.8869,73.6192,73.8008,11418.0
2017-12-12 11:00:00,77.21,77.52,77.17,77.5,31395.0,73.8199,74.1163,73.7817,74.0972,31395.0
2017-12-12 11:30:00,77.5,77.52,77.05,77.17,66534.0,74.0972,74.1163,73.667,73.7817,66534.0
2017-12-12 12:00:00,77.15,77.19,76.74,76.78,15336.0,73.7626,73.8008,73.3706,73.4088,15336.0
2017-12-12 12:30:00,76.8,76.83,76.64,76.78,13990.0,73.4279,73.4566,73.275,73.4088,13990.0
2017-12-12 13:00:00,76.79,76.99,76.78,76.92,15364.0,73.4184,73.6096,73.4088,73.5427,15364.0
2017-12-12 13:30:00,76.96,77.0,76.88,76.95,30033.0,73.5809,73.6192,73.5044,73.5713,30033.0
2017-12-12 14:00:00,76.94,77.11,76.92,77.08,28602.0,73.5618,73.7243,73.5427,73.6956,28602.0
2017-12-12 14:30:00,77.04,77.16,76.65,76.82,52741.0,73.6574,73.7721,73.2845,73.4471,52741.0
2017-12-12 15:00:00,76.8,76.85,76.6,76.61,30607.0,73.4279,73.4757,73.2367,73.2463,30607.0
2017-12-12 15:30:00,76.61,76.76,76.53,76.7,92120.0,73.2463,73.3897,73.1698,73.3323,92120.0
2017-12-13 09:30:00,77.56,77.89,76.71,77.61,53500.0,74.1546,74.4701,73.3419,74.2024,53500.0
2017-12-13 10:00:00,77.68,77.88,77.41,77.68,60435.0,74.2693,74.4605,74.0112,74.2693,60435.0
2017-12-13 10:30:00,77.67,77.8,77.48,77.63,17317.0,74.2597,74.384,74.0781,74.2215,17317.0
2017-12-13 11:00:00,77.64,77.83,77.52,77.66,55051.0,74.2311,74.4127,74.1163,74.2502,55051.0
2017-12-13 11:30:00,77.61,78.24,77.61,78.22,30483.0,74.2024,74.8047,74.2024,74.7856,30483.0
2017-12-13 12:00:00,78.22,78.22,77.86,77.97,14206.0,74.7856,74.7856,74.4414,74.5466,14206.0
2017-12-13 12:30:00,78.06,78.16,77.88,78.0,8797.0,74.6326,74.7282,74.4605,74.5752,8797.0
2017-12-13 13:00:00,77.94,78.11,77.84,78.04,12340.0,74.5179,74.6804,74.4223,74.6135,12340.0
2017-12-13 13:30:00,78.03,78.14,77.96,78.0,12705.0,74.6039,74.7091,74.537,74.5752,12705.0
2017-12-13 14:00:00,77.99,78.25,77.82,78.01,19513.0,74.5657,74.8143,74.4031,74.5848,19513.0
2017-12-13 14:30:00,78.04,78.07,77.9,77.9,18895.0,74.6135,74.6422,74.4796,74.4796,18895.0
2017-12-13 15:00:00,77.92,78.04,77.8,78.01,48894.0,74.4988,74.6135,74.384,74.5848,48894.0
2017-12-13 15:30:00,78.0,78.22,77.93,78.06,186803.0,74.5752,74.7856,74.5083,74.6326,186803.0
2017-12-14 09:30:00,78.35,78.71,77.96,78.04,11016.0,74.9099,75.2541,74.537,74.6135,11016.0
2017-12-14 10:00:00,77.92,78.02,77.74,77.83,12081.0,74.4988,74.5944,74.3267,74.4127,12081.0
2017-12-14 10:30:00,77.81,77.9,77.58,77.59,14000.0,74.3936,74.4796,74.1737,74.1832,14000.0
2017-12-14 11:00:00,77.56,77.77,77.44,77.75,16662.0,74.1546,74.3553,74.0398,74.3362,16662.0
2017-12-14 11:30:00,77.71,78.01,77.65,77.9,24012.0,74.298,74.5848,74.2406,74.4796,24012.0
2017-12-14 12:00:00,77.9,77.9,77.45,77.45,11664.0,74.4796,74.4796,74.0494,74.0494,11664.0
2017-12-14 12:30:00,77.42,77.54,77.3,77.3,7295.0,74.0207,74.1354,73.906,73.906,7295.0
2017-12-14 13:00:00,77.28,77.29,77.09,77.1,5827.0,73.8869,73.8964,73.7052,73.7148,5827.0
2017-12-14 13:30:00,77.11,77.12,76.8,76.84,5034.0,73.7243,73.7339,73.4279,73.4662,5034.0
2017-12-14 14:00:00,76.79,77.19,76.77,76.96,11643.0,73.4184,73.8008,73.3993,73.5809,11643.0
2017-12-14 14:30:00,76.9,77.18,76.8,77.17,25610.0,73.5235,73.7912,73.4279,73.7817,25610.0
2017-12-14 15:00:00,77.18,77.2,76.87,76.97,24418.0,73.7912,73.8104,73.4949,73.5905,24418.0
2017-12-14 15:30:00,76.98,77.2,76.87,76.9,77970.0,73.6,73.8104,73.4949,73.5235,77970.0
2017-12-15 09:30:00,76.97,77.83,76.97,77.63,125848.0,73.5905,74.4127,73.5905,74.2215,125848.0
2017-12-15 10:00:00,77.66,77.91,77.48,77.77,21627.0,74.2502,74.4892,74.0781,74.3553,21627.0
2017-12-15 10:30:00,77.77,77.77,77.22,77.25,9098.0,74.3553,74.3553,73.8295,73.8582,9098.0
2017-12-15 11:00:00,77.28,77.82,77.21,77.82,15093.0,73.8869,74.4031,73.8199,74.4031,15093.0
2017-12-15 11:30:00,77.9,78.21,77.54,77.58,44044.0,74.4796,74.776,74.1354,74.1737,44044.0
2017-12-15 12:00:00,77.58,77.62,77.33,77.44,11556.0,74.1737,74.2119,73.9347,74.0398,11556.0
2017-12-15 12:30:00,77.51,77.68,77.47,77.56,13820.0,74.1068,74.2693,74.0685,74.1546,13820.0
2017-12-15 13:00:00,77.55,77.56,76.94,76.97,24061.0,74.145,74.1546,73.5618,73.5905,24061.0
2017-12-15 13:30:00,77.05,77.28,76.99,77.25,18342.0,73.667,73.8869,73.6096,73.8582,18342.0
2017-12-15 14:00:00,77.26,77.29,76.78,77.0,41152.0,73.8677,73.8964,73.4088,73.6192,41152.0
2017-12-15 14:30:00,76.98,77.17,76.89,76.9,33205.0,73.6,73.7817,73.514,73.5235,33205.0
2017-12-15 15:00:00,76.94,77.12,76.78,76.86,31641.0,73.5618,73.7339,73.4088,73.4853,31641.0
2017-12-15 15:30:00,76.84,77.13,76.57,76.67,172359.0,73.4662,73.7434,73.208,73.3036,172359.0
2017-12-18 09:30:00,77.17,78.59,77.17,78.48,24455.0,73.7817,75.1393,73.7817,75.0342,24455.0
2017-12-18 10:00:00,78.49,79.01,78.48,78.7,39619.0,75.0437,75.5409,75.0342,75.2445,39619.0
2017-12-18 10:30:00,78.6,79.2,78.59,79.19,40783.0,75.1489,75.7226,75.1393,75.713,40783.0
2017-12-18 11:00:00,79.18,79.2,78.78,78.85,24991.0,75.7034,75.7226,75.321,75.3879,24991.0
2017-12-18 11:30:00,78.83,78.88,78.4,78.4,18017.0,75.3688,75.4166,74.9577,74.9577,18017.0
2017-12-18 12:00:00,78.38,78.52,78.22,78.44,16810.0,74.9386,75.0724,74.7856,74.9959,16810.0
2017-12-18 12:30:00,78.46,78.57,78.36,78.36,13475.0,75.015,75.1202,74.9194,74.9194,13475.0
2017-12-18 13:00:00,78.33,78.43,78.01,78.08,19648.0,74.8908,74.9864,74.5848,74.6517,19648.0
2017-12-18 13:30:00,78.09,78.28,78.08,78.14,18144.0,74.6613,74.843,74.6517,74.7091,18144.0
2017-12-18 14:00:00,78.12,78.25,78.07,78.24,26063.0,74.69,74.8143,74.6422,74.8047,26063.0
2017-12-18 14:30:00,78.26,78.26,78.02,78.23,28631.0,74.8238,74.8238,74.5944,74.7951,28631.0
2017-12-18 15:00:00,78.2,78.24,78.07,78.08,24658.0,74.7665,74.8047,74.6422,74.6517,24658.0
2017-12-18 15:30:00,78.0,78.18,78.0,78.07,96455.0,74.5752,74.7473,74.5752,74.6422,96455.0
2017-12-19 09:30:00,78.1,78.64,77.81,78.13,58937.0,74.6709,75.1871,74.3936,74.6995,58937.0
2017-12-19 10:00:00,78.14,78.45,77.84,78.0,31534.0,74.7091,75.0055,74.4223,74.5752,31534.0
2017-12-19 10:30:00,77.98,78.26,77.92,78.22,11752.0,74.5561,74.8238,74.4988,74.7856,11752.0
2017-12-19 11:00:00,78.17,78.52,78.11,78.44,21080.0,74.7378,75.0724,74.6804,74.9959,21080.0
2017-12-19 11:30:00,78.47,78.56,78.25,78.39,12152.0,75.0246,75.1107,74.8143,74.9481,12152.0
2017-12-19 12:00:00,78.38,78.47,78.26,78.43,12095.0,74.9386,75.0246,74.8238,74.9864,12095.0
2017-12-19 12:30:00,78.43,78.81,78.37,78.48,23733.0,74.9864,75.3497,74.929,75.0342,23733.0
2017-12-19 13:00:00,78.5,78.84,78.44,78.75,10822.0,75.0533,75.3784,74.9959,75.2923,10822.0
2017-12-19 13:30:00,78.78,78.94,78.6,78.6,34328.0,75.321,75.474,75.1489,75.1489,34328.0
2017-12-19 14:00:00,78.63,78.87,78.57,78.84,19481.0,75.1776,75.407,75.1202,75.3784,19481.0
2017-12-19 14:30:00,78.84,79.05,78.83,78.93,29415.0,75.3784,75.5791,75.3688,75.4644,29415.0
2017-12-19 15:00:00,78.87,79.23,78.68,78.94,35550.0,75.407,75.7512,75.2254,75.474,35550.0
2017-12-19 15:30:00,78.97,79.0,78.73,78.91,74080.0,75.5027,75.5313,75.2732,75.4453,74080.0
2017-12-20 09:30:00,79.29,80.0,79.0,79.84,42600.0,75.8086,76.4874,75.5313,76.3345,42600.0
2017-12-20 10:00:00,79.69,79.86,79.43,79.58,55926.0,76.191,76.3536,75.9425,76.0859,55926.0
2017-12-20 10:30:00,79.58,80.24,79.58,80.1,46836.0,76.0859,76.7169,76.0859,76.583,46836.0
2017-12-20 11:00:00,80.11,80.65,79.97,80.56,56308.0,76.5926,77.1089,76.4587,77.0228,56308.0
2017-12-20 11:30:00,80.55,80.91,80.27,80.39,60035.0,77.0133,77.3575,76.7456,76.8603,60035.0
2017-12-20 12:00:00,80.38,80.59,80.33,80.56,35066.0,76.8507,77.0515,76.8029,77.0228,35066.0
2017-12-20 12:30:00,80.51,80.68,80.38,80.52,26695.0,76.975,77.1376,76.8507,76.9846,26695.0
2017-12-20 13:00:00,80.54,80.68,80.47,80.62,64603.0,77.0037,77.1376,76.9368,77.0802,64603.0
2017-12-20 13:30:00,80.61,80.8,80.55,80.7,24265.0,77.0706,77.2523,77.0133,77.1567,24265.0
2017-12-20 14:00:00,80.68,81.06,80.64,81.02,37390.0,77.1376,77.5009,77.0993,77.4626,37390.0
2017-12-20 14:30:00,81.02,81.12,80.76,80.91,64715.0,77.4626,77.5583,77.2141,77.3575,64715.0
2017-12-20 15:00:00,80.9,80.93,80.59,80.85,52739.0,77.3479,77.3766,77.0515,77.3001,52739.0
2017-12-20 15:30:00,80.83,80.9,80.33,80.39,129599.0,77.281,77.3479,76.8029,76.8603,129599.0
2017-12-21 09:30:00,80.31,80.81,79.9,80.12,20887.0,76.7838,77.2619,76.3918,76.6022,20887.0
2017-12-21 10:00:00,80.1,80.25,79.67,80.13,20647.0,76.583,76.7265,76.1719,76.6117,20647.0
2017-12-21 10:30:00,80.07,80.36,80.0,80.04,12296.0,76.5544,76.8316,76.4874,76.5257,12296.0
2017-12-21 11:00:00,80.08,80.42,80.08,80.37,12767.0,76.5639,76.889,76.5639,76.8412,12767.0
2017-12-21 11:30:00,80.38,80.38,80.12,80.2,10282.0,76.8507,76.8507,76.6022,76.6786,10282.0
2017-12-21 12:00:00,80.22,80.25,79.99,80.16,16818.0,76.6978,76.7265,76.4779,76.6404,16818.0
2017-12-21 12:30:00,80.07,80.23,80.04,80.05,11532.0,76.5544,76.7073,76.5257,76.5352,11532.0
2017-12-21 13:00:00,80.03,80.33,80.03,80.23,12620.0,76.5161,76.8029,76.5161,76.7073,12620.0
2017-12-21 13:30:00,80.19,80.19,79.95,79.96,14765.0,76.6691,76.6691,76.4396,76.4492,14765.0
2017-12-21 14:00:00,79.95,80.34,79.88,80.11,17745.0,76.4396,76.8125,76.3727,76.5926,17745.0
2017-12-21 14:30:00,80.14,80.26,80.02,80.25,10562.0,76.6213,76.736,76.5066,76.7265,10562.0
2017-12-21 15:00:00,80.23,80.29,80.19,80.23,21878.0,76.7073,76.7647,76.6691,76.7073,21878.0
2017-12-21 15:30:00,80.24,80.24,79.78,79.83,76243.0,76.7169,76.7169,76.2771,76.3249,76243.0
2017-12-22 09:30:00,79.55,79.63,78.89,79.1,31954.0,76.0572,76.1337,75.4262,75.6269,31954.0
2017-12-22 10:00:00,79.1,79.34,78.93,79.31,35244.0,75.6269,75.8564,75.4644,75.8277,35244.0
2017-12-22 10:30:00,79.33,79.41,79.19,79.29,24099.0,75.8468,75.9233,75.713,75.8086,24099.0
2017-12-22 11:00:00,79.31,79.31,79.11,79.18,19165.0,75.8277,75.8277,75.6365,75.7034,19165.0
2017-12-22 11:30:00,79.16,79.25,79.06,79.16,35565.0,75.6843,75.7704,75.5887,75.6843,35565.0
2017-12-22 12:00:00,79.15,79.41,79.13,79.3,13613.0,75.6748,75.9233,75.6556,75.8182,13613.0
2017-12-22 12:30:00,79.29,79.35,79.21,79.25,12161.0,75.8086,75.866,75.7321,75.7704,12161.0
2017-12-22 13:00:00,79.25,79.35,79.21,79.3,34041.0,75.7704,75.866,75.7321,75.8182,34041.0
2017-12-22 13:30:00,79.29,79.58,79.25,79.51,26628.0,75.8086,76.0859,75.7704,76.0189,26628.0
2017-12-22 14:00:00,79.53,79.78,79.43,79.68,10607.0,76.0381,76.2771,75.9425,76.1815,10607.0
2017-12-22 14:30:00,79.74,79.82,79.67,79.77,12156.0,76.2388,76.3153,76.1719,76.2675,12156.0
2017-12-22 15:00:00,79.73,79.75,79.61,79.67,11460.0,76.2293,76.2484,76.1146,76.1719,11460.0
2017-12-22 15:30:00,79.69,79.74,79.59,79.61,36431.0,76.191,76.2388,76.0954,76.1146,36431.0
2017-12-26 09:30:00,79.77,80.33,79.77,79.96,11832.0,76.2675,76.8029,76.2675,76.4492,11832.0
2017-12-26 10:00:00,80.0,80.17,79.79,79.84,13279.0,76.4874,76.65,76.2867,76.3345,13279.0
2017-12-26 10:30:00,79.86,80.27,79.85,80.19,13814.0,76.3536,76.7456,76.344,76.6691,13814.0
2017-12-26 11:00:00,80.21,80.59,80.04,80.44,21027.0,76.6882,77.0515,76.5257,76.9081,21027.0
2017-12-26 11:30:00,80.48,80.51,80.18,80.33,13181.0,76.9464,76.975,76.6595,76.8029,13181.0
2017-12-26 12:00:00,80.29,80.46,80.25,80.28,7980.0,76.7647,76.9272,76.7265,76.7551,7980.0
2017-12-26 12:30:00,80.27,80.47,80.24,80.44,13894.0,76.7456,76.9368,76.7169,76.9081,13894.0
2017-12-26 13:00:00,80.49,80.56,80.41,80.53,6121.0,76.9559,77.0228,76.8794,76.9942,6121.0
2017-12-26 13:30:00,80.52,80.59,80.47,80.49,24065.0,76.9846,77.0515,76.9368,76.9559,24065.0
2017-12-26 14:00:00,80.52,80.64,80.49,80.58,6406.0,76.9846,77.0993,76.9559,77.042,6406.0
2017-12-26 14:30:00,80.56,81.02,80.56,80.83,27029.0,77.0228,77.4626,77.0228,77.281,27029.0
2017-12-26 15:00:00,80.84,80.99,80.55,80.82,22445.0,77.2905,77.434,77.0133,77.2714,22445.0
2017-12-26 15:30:00,80.78,80.85,80.66,80.78,35190.0,77.2332,77.3001,77.1185,77.2332,35190.0
2017-12-27 09:30:00,81.11,81.99,81.03,81.39,45501.0,77.5487,78.3901,77.4722,77.8164,45501.0
2017-12-27 10:00:00,81.42,81.95,81.4,81.52,30203.0,77.8451,78.3518,77.826,77.9407,30203.0
2017-12-27 10:30:00,81.55,81.77,81.51,81.63,16222.0,77.9694,78.1797,77.9311,78.0459,16222.0
2017-12-27 11:00:00,81.65,81.95,81.6,81.87,57086.0,78.065,78.3518,78.0172,78.2753,57086.0
2017-12-27 11:30:00,81.83,81.99,81.79,81.9,35457.0,78.2371,78.3901,78.1988,78.304,35457.0
2017-12-27 12:00:00,81.88,81.95,81.51,81.51,19781.0,78.2849,78.3518,77.9311,77.9311,19781.0
2017-12-27 12:30:00,81.41,81.54,81.33,81.43,16649.0,77.8355,77.9598,77.759,77.8546,16649.0
2017-12-27 13:00:00,81.37,81.49,81.24,81.26,14136.0,77.7973,77.912,77.673,77.6921,14136.0
2017-12-27 13:30:00,81.24,81.39,81.15,81.39,8420.0,77.673,77.8164,77.5869,77.8164,8420.0
2017-12-27 14:00:00,81.38,81.5,81.33,81.48,12319.0,77.8068,77.9216,77.759,77.9024,12319.0
2017-12-27 14:30:00,81.48,81.58,81.37,81.51,13722.0,77.9024,77.9981,77.7973,77.9311,13722.0
2017-12-27 15:00:00,81.51,81.52,81.27,81.31,22920.0,77.9311,77.9407,77.7017,77.7399,22920.0
2017-12-27 15:30:00,81.3,81.45,81.22,81.37,58867.0,77.7304,77.8738,77.6539,77.7973,58867.0
2017-12-28 09:30:00,81.61,81.7,80.6,80.88,14576.0,78.0267,78.1128,77.0611,77.3288,14576.0
2017-12-28 10:00:00,80.81,81.02,80.61,80.9,45942.0,77.2619,77.4626,77.0706,77.3479,45942.0
2017-12-28 10:30:00,80.91,81.04,80.82,80.91,15065.0,77.3575,77.4818,77.2714,77.3575,15065.0
2017-12-28 11:00:00,80.94,81.18,80.84,81.08,12040.0,77.3862,77.6156,77.2905,77.52,12040.0
2017-12-28 11:30:00,81.08,81.3,81.04,81.05,11824.0,77.52,77.7304,77.4818,77.4913,11824.0
2017-12-28 12:00:00,81.06,81.18,80.93,81.04,11131.0,77.5009,77.6156,77.3766,77.4818,11131.0
2017-12-28 12:30:00,81.09,81.22,81.08,81.16,7835.0,77.5296,77.6539,77.52,77.5965,7835.0
2017-12-28 13:00:00,81.16,81.23,81.07,81.2,6949.0,77.5965,77.6634,77.5105,77.6347,6949.0
2017-12-28 13:30:00,81.19,81.38,81.18,81.38,12778.0,77.6252,77.8068,77.6156,77.8068,12778.0
2017-12-28 14:00:00,81.36,81.38,81.27,81.33,17867.0,77.7877,77.8068,77.7017,77.759,17867.0
2017-12-28 14:30:00,81.35,81.42,81.23,81.27,15140.0,77.7782,77.8451,77.6634,77.7017,15140.0
2017-12-28 15:00:00,81.27,81.59,81.27,81.41,26665.0,77.7017,78.0076,77.7017,77.8355,26665.0
2017-12-28 15:30:00,81.41,81.58,81.38,81.49,76223.0,77.8355,77.9981,77.8068,77.912,76223.0
2017-12-29 09:30:00,81.51,81.98,81.19,81.33,16928.0,77.9311,78.3805,77.6252,77.759,16928.0
2017-12-29 10:00:00,81.37,81.59,81.15,81.58,9669.0,77.7973,78.0076,77.5869,77.9981,9669.0
2017-12-29 10:30:00,81.61,81.64,81.25,81.36,15785.0,78.0267,78.0554,77.6825,77.7877,15785.0
2017-12-29 11:00:00,81.4,81.63,81.35,81.63,17016.0,77.826,78.0459,77.7782,78.0459,17016.0
2017-12-29 11:30:00,81.64,82.02,81.64,81.93,13793.0,78.0554,78.4187,78.0554,78.3327,13793.0
2017-12-29 12:00:00,81.93,82.12,81.77,81.83,23527.0,78.3327,78.5143,78.1797,78.2371,23527.0
2017-12-29 12:30:00,81.83,81.91,81.81,81.91,6343.0,78.2371,78.3136,78.218,78.3136,6343.0
2017-12-29 13:00:00,81.91,81.91,81.8,81.9,8002.0,78.3136,78.3136,78.2084,78.304,8002.0
2017-12-29 13:30:00,81.9,81.93,81.74,81.92,14957.0,78.304,78.3327,78.151,78.3231,14957.0
2017-12-29 14:00:00,81.93,81.99,81.85,81.92,11586.0,78.3327,78.3901,78.2562,78.3231,11586.0
2017-12-29 14:30:00,81.93,81.93,81.83,81.86,16707.0,78.3327,78.3327,78.2371,78.2658,16707.0
2017-12-29 15:00:00,81.84,82.01,81.8,81.88,51834.0,78.2466,78.4092,78.2084,78.2849,51834.0
2017-12-29 15:30:00,81.9,81.9,81.39,81.4,78209.0,78.304,78.304,77.8164,77.826,78209.0
2018-01-02 09:30:00,81.72,81.74,80.44,81.09,40234.0,78.1319,78.151,76.9081,77.5296,40234.0
2018-01-02 10:00:00,81.07,81.89,81.06,81.37,43065.0,77.5105,78.2944,77.5009,77.7973,43065.0
2018-01-02 10:30:00,81.42,81.98,81.33,81.96,26795.0,77.8451,78.3805,77.759,78.3614,26795.0
2018-01-02 11:00:00,81.92,82.2,81.59,81.61,35340.0,78.3231,78.5908,78.0076,78.0267,35340.0
2018-01-02 11:30:00,81.56,82.12,81.53,82.11,21232.0,77.9789,78.5143,77.9503,78.5048,21232.0
2018-01-02 12:00:00,82.12,82.38,82.01,82.21,22055.0,78.5143,78.7629,78.4092,78.6004,22055.0
2018-01-02 12:30:00,82.25,82.66,82.25,82.49,24517.0,78.6386,79.0306,78.6386,78.8681,24517.0
2018-01-02 13:00:00,82.49,82.69,82.39,82.54,29469.0,78.8681,79.0593,78.7725,78.9159,29469.0
2018-01-02 13:30:00,82.54,82.84,82.49,82.84,36777.0,78.9159,79.2027,78.8681,79.2027,36777.0
2018-01-02 14:00:00,82.78,83.07,82.72,82.9,38827.0,79.1454,79.4226,79.088,79.2601,38827.0
2018-01-02 14:30:00,82.89,82.99,82.7,82.82,46386.0,79.2505,79.3461,79.0689,79.1836,46386.0
2018-01-02 15:00:00,82.81,83.05,82.79,82.89,38316.0,79.1741,79.4035,79.1549,79.2505,38316.0
2018-01-02 15:30:00,82.88,83.11,82.83,83.03,149065.0,79.241,79.4609,79.1932,79.3844,149065.0
2018-01-03 09:30:00,82.62,83.05,81.65,82.08,50480.0,78.9924,79.4035,78.065,78.4761,50480.0
2018-01-03 10:00:00,82.12,82.38,81.67,82.1,61357.0,78.5143,78.7629,78.0841,78.4952,61357.0
2018-01-03 10:30:00,82.16,82.32,81.77,81.84,50011.0,78.5526,78.7056,78.1797,78.2466,50011.0
2018-01-03 11:00:00,81.79,82.27,81.76,82.02,28950.0,78.1988,78.6578,78.1702,78.4187,28950.0
2018-01-03 11:30:00,82.04,82.14,81.88,81.9,34040.0,78.4379,78.5335,78.2849,78.304,34040.0
2018-01-03 12:00:00,81.89,81.96,81.8,81.85,22032.0,78.2944,78.3614,78.2084,78.2562,22032.0
2018-01-03 12:30:00,81.84,81.94,81.79,81.9,33913.0,78.2466,78.3423,78.1988,78.304,33913.0
2018-01-03 13:00:00,81.91,82.02,81.91,81.99,17679.0,78.3136,78.4187,78.3136,78.3901,17679.0
2018-01-03 13:30:00,81.96,82.17,81.93,82.09,50956.0,78.3614,78.5622,78.3327,78.4857,50956.0
2018-01-03 14:00:00,82.12,82.26,82.09,82.17,23642.0,78.5143,78.6482,78.4857,78.5622,23642.0
2018-01-03 14:30:00,82.19,82.29,82.13,82.15,45323.0,78.5813,78.6769,78.5239,78.543,45323.0
2018-01-03 15:00:00,82.12,82.19,82.08,82.12,38458.0,78.5143,78.5813,78.4761,78.5143,38458.0
2018-01-03 15:30:00,82.11,82.39,82.11,82.23,126297.0,78.5048,78.7725,78.5048,78.6195,126297.0
2018-01-04 09:30:00,83.04,83.46,82.81,83.46,33390.0,79.394,79.7955,79.1741,79.7955,33390.0
2018-01-04 10:00:00,83.45,84.01,83.3,83.59,50124.0,79.786,80.3214,79.6425,79.9198,50124.0
2018-01-04 10:30:00,83.64,83.9,83.2,83.28,45621.0,79.9676,80.2162,79.5469,79.6234,45621.0
2018-01-04 11:00:00,83.29,83.46,83.18,83.26,18709.0,79.633,79.7955,79.5278,79.6043,18709.0
2018-01-04 11:30:00,83.23,83.33,83.09,83.28,23120.0,79.5756,79.6712,79.4418,79.6234,23120.0
2018-01-04 12:00:00,83.26,83.6,83.26,83.56,13245.0,79.6043,79.9294,79.6043,79.8911,13245.0
2018-01-04 12:30:00,83.57,83.65,83.47,83.61,15281.0,79.9007,79.9772,79.8051,79.9389,15281.0
2018-01-04 13:00:00,83.57,83.72,83.55,83.57,24550.0,79.9007,80.0441,79.8816,79.9007,24550.0
2018-01-04 13:30:00,83.57,83.57,83.34,83.49,19016.0,79.9007,79.9007,79.6808,79.8242,19016.0
2018-01-04 14:00:00,83.44,83.74,83.44,83.66,18868.0,79.7764,80.0632,79.7764,79.9867,18868.0
2018-01-04 14:30:00,83.65,83.73,83.54,83.61,23637.0,79.9772,80.0537,79.872,79.9389,23637.0
2018-01-04 15:00:00,83.64,83.8,83.58,83.58,51691.0,79.9676,80.1206,79.9102,79.9102,51691.0
2018-01-04 15:30:00,83.58,83.62,83.2,83.43,139805.0,79.9102,79.9485,79.5469,79.7668,139805.0
2018-01-05 09:30:00,83.68,83.96,82.63,82.98,163393.0,80.0059,80.2736,79.002,79.3366,163393.0
2018-01-05 10:00:00,82.98,83.07,82.16,82.16,23135.0,79.3366,79.4226,78.5526,78.5526,23135.0
2018-01-05 10:30:00,82.17,82.25,81.77,81.91,30223.0,78.5622,78.6386,78.1797,78.3136,30223.0
2018-01-05 11:00:00,81.91,81.94,81.4,81.4,44409.0,78.3136,78.3423,77.826,77.826,44409.0
2018-01-05 11:30:00,81.47,81.78,81.32,81.32,32268.0,77.8929,78.1893,77.7495,77.7495,32268.0
2018-01-05 12:00:00,81.34,81.59,81.23,81.29,79683.0,77.7686,78.0076,77.6634,77.7208,79683.0
2018-01-05 12:30:00,81.28,81.3,80.69,80.8,33810.0,77.7112,77.7304,77.1471,77.2523,33810.0
2018-01-05 13:00:00,80.83,81.18,80.83,80.87,25608.0,77.281,77.6156,77.281,77.3192,25608.0
2018-01-05 13:30:00,80.88,81.24,80.8,81.23,26409.0,77.3288,77.673,77.2523,77.6634,26409.0
2018-01-05 14:00:00,81.19,81.64,81.19,81.55,94841.0,77.6252,78.0554,77.6252,77.9694,94841.0
2018-01-05 14:30:00,81.55,81.66,81.37,81.58,35561.0,77.9694,78.0745,77.7973,77.9981,35561.0
2018-01-05 15:00:00,81.55,81.68,81.51,81.6,29648.0,77.9694,78.0937,77.9311,78.0172,29648.0
2018-01-05 15:30:00,81.61,81.96,81.59,81.87,237831.0,78.0267,78.3614,78.0076,78.2753,237831.0
2018-01-08 09:30:00,81.83,82.46,81.67,81.84,9969.0,78.2371,78.8394,78.0841,78.2466,9969.0
2018-01-08 10:00:00,81.87,82.2,81.72,82.13,22007.0,78.2753,78.5908,78.1319,78.5239,22007.0
2018-01-08 10:30:00,82.19,82.32,81.98,82.08,12236.0,78.5813,78.7056,78.3805,78.4761,12236.0
2018-01-08 11:00:00,82.06,82.07,81.79,81.79,10655.0,78.457,78.4665,78.1988,78.1988,10655.0
2018-01-08 11:30:00,81.8,82.2,81.79,82.19,37635.0,78.2084,78.5908,78.1988,78.5813,37635.0
2018-01-08 12:00:00,82.18,82.34,82.13,82.24,8822.0,78.5717,78.7247,78.5239,78.6291,8822.0
2018-01-08 12:30:00,82.28,82.28,82.08,82.08,8405.0,78.6673,78.6673,78.4761,78.4761,8405.0
2018-01-08 13:00:00,82.04,82.17,82.04,82.12,3980.0,78.4379,78.5622,78.4379,78.5143,3980.0
2018-01-08 13:30:00,82.09,82.14,82.03,82.05,8175.0,78.4857,78.5335,78.4283,78.4474,8175.0
2018-01-08 14:00:00,82.08,82.35,82.04,82.22,13421.0,78.4761,78.7342,78.4379,78.61,13421.0
2018-01-08 14:30:00,82.26,82.33,82.07,82.28,12455.0,78.6482,78.7151,78.4665,78.6673,12455.0
2018-01-08 15:00:00,82.32,82.47,82.28,82.33,18454.0,78.7056,78.849,78.6673,78.7151,18454.0
2018-01-08 15:30:00,82.33,82.42,82.26,82.38,66234.0,78.7151,78.8012,78.6482,78.7629,66234.0
2018-01-09 09:30:00,82.76,83.57,82.34,82.58,54528.0,79.1262,79.9007,78.7247,78.9542,54528.0
2018-01-09 10:00:00,82.56,82.65,82.35,82.58,17635.0,78.935,79.0211,78.7342,78.9542,17635.0
2018-01-09 10:30:00,82.56,82.8,82.38,82.64,24703.0,78.935,79.1645,78.7629,79.0115,24703.0
2018-01-09 11:00:00,82.78,83.12,82.78,83.08,4900.0,79.1454,79.4704,79.1454,79.4322,4900.0
2018-01-09 11:30:00,83.08,83.55,82.97,83.34,16371.0,79.4322,79.8816,79.327,79.6808,16371.0
2018-01-09 12:00:00,83.37,83.41,83.24,83.31,10171.0,79.7095,79.7477,79.5852,79.6521,10171.0
2018-01-09 12:30:00,83.28,83.38,83.25,83.38,15675.0,79.6234,79.719,79.5947,79.719,15675.0
2018-01-09 13:00:00,83.41,83.58,83.35,83.58,5858.0,79.7477,79.9102,79.6903,79.9102,5858.0
2018-01-09 13:30:00,83.53,83.63,83.48,83.62,11941.0,79.8624,79.958,79.8146,79.9485,11941.0
2018-01-09 14:00:00,83.59,83.66,83.48,83.66,12890.0,79.9198,79.9867,79.8146,79.9867,12890.0
2018-01-09 14:30:00,83.62,83.67,83.46,83.47,18992.0,79.9485,79.9963,79.7955,79.8051,18992.0
2018-01-09 15:00:00,83.44,83.58,83.17,83.19,40132.0,79.7764,79.9102,79.5182,79.5374,40132.0
2018-01-09 15:30:00,83.2,83.29,83.02,83.09,46364.0,79.5469,79.633,79.3748,79.4418,46364.0
2018-01-10 09:30:00,83.3,83.36,82.58,83.12,42528.0,79.6425,79.6999,78.9542,79.4704,42528.0
2018-01-10 10:00:00,83.16,83.25,82.8,82.93,33877.0,79.5087,79.5947,79.1645,79.2888,33877.0
2018-01-10 10:30:00,82.95,83.06,82.87,82.92,8800.0,79.3079,79.4131,79.2314,79.2792,8800.0
2018-01-10 11:00:00,82.88,83.1,82.86,82.94,6772.0,79.241,79.4513,79.2219,79.2983,6772.0
2018-01-10 11:30:00,82.89,83.14,82.89,82.94,19338.0,79.2505,79.4896,79.2505,79.2983,19338.0
2018-01-10 12:00:00,82.94,83.07,82.91,83.02,12338.0,79.2983,79.4226,79.2697,79.3748,12338.0
2018-01-10 12:30:00,83.03,83.03,82.89,82.99,7400.0,79.3844,79.3844,79.2505,79.3461,7400.0
2018-01-10 13:00:00,82.96,83.07,82.96,83.04,19420.0,79.3175,79.4226,79.3175,79.394,19420.0
2018-01-10 13:30:00,83.03,83.1,82.96,83.0,23753.0,79.3844,79.4513,79.3175,79.3557,23753.0
2018-01-10 14:00:00,83.01,83.02,82.85,82.87,23966.0,79.3653,79.3748,79.2123,79.2314,23966.0
2018-01-10 14:30:00,82.87,82.91,82.48,82.51,29321.0,79.2314,79.2697,78.8585,78.8872,29321.0
2018-01-10 15:00:00,82.52,82.54,82.15,82.23,24761.0,78.8968,78.9159,78.543,78.6195,24761.0
2018-01-10 15:30:00,82.23,82.47,82.21,82.37,56678.0,78.6195,78.849,78.6004,78.7534,56678.0
2018-01-11 09:30:00,82.82,83.46,82.82,83.4,12022.0,79.1836,79.7955,79.1836,79.7381,12022.0
2018-01-11 10:00:00,83.3,83.45,82.99,83.12,19988.0,79.6425,79.786,79.3461,79.4704,19988.0
2018-01-11 10:30:00,83.17,83.41,82.97,83.39,22634.0,79.5182,79.7477,79.327,79.7286,22634.0
2018-01-11 11:00:00,83.44,83.73,83.39,83.65,10225.0,79.7764,80.0537,79.7286,79.9772,10225.0
2018-01-11 11:30:00,83.63,83.74,83.59,83.72,5525.0,79.958,80.0632,79.9198,80.0441,5525.0
2018-01-11 12:00:00,83.65,83.8,83.6,83.75,8347.0,79.9772,80.1206,79.9294,80.0728,8347.0
2018-01-11 12:30:00,83.78,84.04,83.75,84.0,9797.0,80.1015,80.35,80.0728,80.3118,9797.0
2018-01-11 13:00:00,84.0,84.15,83.9,84.12,4862.0,80.3118,80.4552,80.2162,80.4265,4862.0
2018-01-11 13:30:00,84.11,84.14,83.94,83.98,9625.0,80.417,80.4457,80.2544,80.2927,9625.0
2018-01-11 14:00:00,83.97,84.03,83.77,83.8,13672.0,80.2831,80.3405,80.0919,80.1206,13672.0
2018-01-11 14:30:00,83.81,84.09,83.8,84.08,20814.0,80.1301,80.3979,80.1206,80.3883,20814.0
2018-01-11 15:00:00,84.03,84.09,84.0,84.01,17797.0,80.3405,80.3979,80.3118,80.3214,17797.0
2018-01-11 15:30:00,84.0,84.01,83.88,83.98,102153.0,80.3118,80.3214,80.1971,80.2927,102153.0
2018-01-12 09:30:00,84.27,84.95,84.17,84.93,37563.0,80.5699,81.2201,80.4743,81.201,37563.0
2018-01-12 10:00:00,84.87,85.01,84.53,84.95,26542.0,81.1436,81.2775,80.8185,81.2201,26542.0
2018-01-12 10:30:00,84.97,85.17,84.68,84.8,38909.0,81.2392,81.4304,80.9619,81.0767,38909.0
2018-01-12 11:00:00,84.83,84.83,84.64,84.78,12048.0,81.1054,81.1054,80.9237,81.0576,12048.0
2018-01-12 11:30:00,84.9,85.16,84.87,85.15,14762.0,81.1723,81.4209,81.1436,81.4113,14762.0
2018-01-12 12:00:00,85.15,85.18,85.01,85.13,11112.0,81.4113,81.44,81.2775,81.3922,11112.0
2018-01-12 12:30:00,85.14,85.14,84.91,85.04,11320.0,81.4017,81.4017,81.1818,81.3061,11320.0
2018-01-12 13:00:00,85.08,85.11,84.95,85.08,19194.0,81.3444,81.3731,81.2201,81.3444,19194.0
2018-01-12 13:30:00,85.06,85.26,85.06,85.15,30844.0,81.3253,81.5165,81.3253,81.4113,30844.0
2018-01-12 14:00:00,85.15,85.2,85.02,85.2,22928.0,81.4113,81.4591,81.287,81.4591,22928.0
2018-01-12 14:30:00,85.2,85.21,84.98,85.07,23097.0,81.4591,81.4687,81.2488,81.3348,23097.0
2018-01-12 15:00:00,85.09,85.1,84.9,85.04,25384.0,81.3539,81.3635,81.1723,81.3061,25384.0
2018-01-12 15:30:00,85.06,85.37,85.02,85.19,61144.0,81.3253,81.6217,81.287,81.4496,61144.0
2018-01-16 09:30:00,85.2,85.83,84.92,85.34,30919.0,81.4591,82.0615,81.1914,81.593,30919.0
2018-01-16 10:00:00,85.36,85.73,85.29,85.69,22399.0,81.6121,81.9658,81.5452,81.9276,22399.0
2018-01-16 10:30:00,85.66,86.1,85.61,85.83,29725.0,81.8989,82.3196,81.8511,82.0615,29725.0
2018-01-16 11:00:00,85.83,86.19,85.68,86.19,23411.0,82.0615,82.4056,81.918,82.4056,23411.0
2018-01-16 11:30:00,86.24,86.24,85.61,85.73,32458.0,82.4535,82.4535,81.8511,81.9658,32458.0
2018-01-16 12:00:00,85.75,85.75,85.27,85.48,10066.0,81.985,81.985,81.526,81.7268,10066.0
2018-01-16 12:30:00,85.42,85.66,85.31,85.46,113858.0,81.6695,81.8989,81.5643,81.7077,113858.0
2018-01-16 13:00:00,85.46,85.52,85.18,85.22,25436.0,81.7077,81.7651,81.44,81.4782,25436.0
2018-01-16 13:30:00,85.14,85.32,84.81,84.88,13900.0,81.4017,81.5738,81.0862,81.1532,13900.0
2018-01-16 14:00:00,84.88,84.88,84.4,84.4,14583.0,81.1532,81.1532,80.6942,80.6942,14583.0
2018-01-16 14:30:00,84.33,84.4,84.04,84.37,17643.0,80.6273,80.6942,80.35,80.6656,17643.0
2018-01-16 15:00:00,84.37,84.73,84.21,84.49,31643.0,80.6656,81.0098,80.5126,80.7803,31643.0
2018-01-16 15:30:00,84.43,84.44,84.18,84.22,57744.0,80.7229,80.7325,80.4839,80.5221,57744.0
2018-01-17 09:30:00,84.51,84.85,83.19,83.19,31621.0,80.7994,81.1245,79.5374,79.5374,31621.0
2018-01-17 10:00:00,83.2,83.98,83.2,83.31,44585.0,79.5469,80.2927,79.5469,79.6521,44585.0
2018-01-17 10:30:00,83.33,83.72,83.29,83.36,45793.0,79.6712,80.0441,79.633,79.6999,45793.0
2018-01-17 11:00:00,83.41,83.41,82.87,82.87,40890.0,79.7477,79.7477,79.2314,79.2314,40890.0
2018-01-17 11:30:00,82.86,82.99,82.53,82.76,30992.0,79.2219,79.3461,78.9063,79.1262,30992.0
2018-01-17 12:00:00,82.7,82.76,82.45,82.55,22706.0,79.0689,79.1262,78.8299,78.9255,22706.0
2018-01-17 12:30:00,82.61,82.73,82.56,82.72,16086.0,78.9828,79.0976,78.935,79.088,16086.0
2018-01-17 13:00:00,82.73,82.79,82.61,82.76,31878.0,79.0976,79.1549,78.9828,79.1262,31878.0
2018-01-17 13:30:00,82.75,82.93,82.67,82.92,18044.0,79.1167,79.2888,79.0402,79.2792,18044.0
2018-01-17 14:00:00,82.95,83.07,82.8,82.8,22136.0,79.3079,79.4226,79.1645,79.1645,22136.0
2018-01-17 14:30:00,82.84,82.84,82.69,82.72,21266.0,79.2027,79.2027,79.0593,79.088,21266.0
2018-01-17 15:00:00,82.7,82.83,82.64,82.64,48877.0,79.0689,79.1932,79.0115,79.0115,48877.0
2018-01-17 15:30:00,82.64,82.91,82.57,82.73,110120.0,79.0115,79.2697,78.9446,79.0976,110120.0
2018-01-18 09:30:00,82.82,82.99,82.2,82.96,12096.0,79.1836,79.3461,78.5908,79.3175,12096.0
2018-01-18 10:00:00,82.98,82.99,82.48,82.68,26608.0,79.3366,79.3461,78.8585,79.0498,26608.0
2018-01-18 10:30:00,82.72,82.78,82.31,82.4,21467.0,79.088,79.1454,78.696,78.7821,21467.0
2018-01-18 11:00:00,82.34,82.55,82.12,82.2,14402.0,78.7247,78.9255,78.5143,78.5908,14402.0
2018-01-18 11:30:00,82.32,82.55,82.26,82.38,30745.0,78.7056,78.9255,78.6482,78.7629,30745.0
2018-01-18 12:00:00,82.39,82.42,82.21,82.28,20387.0,78.7725,78.8012,78.6004,78.6673,20387.0
2018-01-18 12:30:00,82.31,82.31,82.12,82.13,15588.0,78.696,78.696,78.5143,78.5239,15588.0
2018-01-18 13:00:00,82.16,82.22,81.94,82.14,26305.0,78.5526,78.61,78.3423,78.5335,26305.0
2018-01-18 13:30:00,82.17,82.18,82.0,82.04,15259.0,78.5622,78.5717,78.3996,78.4379,15259.0
2018-01-18 14:00:00,82.09,82.14,81.81,82.1,92561.0,78.4857,78.5335,78.218,78.4952,92561.0
2018-01-18 14:30:00,82.04,82.14,81.87,81.87,84895.0,78.4379,78.5335,78.2753,78.2753,84895.0
2018-01-18 15:00:00,81.86,82.04,81.82,81.92,33044.0,78.2658,78.4379,78.2275,78.3231,33044.0
2018-01-18 15:30:00,81.94,81.96,81.61,81.86,92921.0,78.3423,78.3614,78.0267,78.2658,92921.0
2018-01-19 09:30:00,81.99,82.46,81.85,81.85,15576.0,78.3901,78.8394,78.2562,78.2562,15576.0
2018-01-19 10:00:00,81.96,82.1,81.55,82.09,82662.0,78.3614,78.4952,77.9694,78.4857,82662.0
2018-01-19 10:30:00,82.1,82.34,81.95,82.27,28042.0,78.4952,78.7247,78.3518,78.6578,28042.0
2018-01-19 11:00:00,82.27,82.43,81.98,82.37,24326.0,78.6578,78.8107,78.3805,78.7534,24326.0
2018-01-19 11:30:00,82.37,82.52,82.37,82.42,10800.0,78.7534,78.8968,78.7534,78.8012,10800.0
2018-01-19 12:00:00,82.42,82.47,82.27,82.46,12844.0,78.8012,78.849,78.6578,78.8394,12844.0
2018-01-19 12:30:00,82.45,82.73,82.41,82.7,15418.0,78.8299,79.0976,78.7916,79.0689,15418.0
2018-01-19 13:00:00,82.72,82.77,82.7,82.75,9805.0,79.088,79.1358,79.0689,79.1167,9805.0
2018-01-19 13:30:00,82.77,82.83,82.64,82.75,24601.0,79.1358,79.1932,79.0115,79.1167,24601.0
2018-01-19 14:00:00,82.74,82.74,82.55,82.6,30540.0,79.1071,79.1071,78.9255,78.9733,30540.0
2018-01-19 14:30:00,82.61,82.65,82.54,82.54,15232.0,78.9828,79.0211,78.9159,78.9159,15232.0
2018-01-19 15:00:00,82.52,82.64,82.47,82.55,34892.0,78.8968,79.0115,78.849,78.9255,34892.0
2018-01-19 15:30:00,82.55,82.8,82.5,82.79,94744.0,78.9255,79.1645,78.8777,79.1549,94744.0
2018-01-22 09:30:00,82.7,82.71,82.1,82.65,19910.0,79.0689,79.0784,78.4952,79.0211,19910.0
2018-01-22 10:00:00,82.71,82.88,82.36,82.74,25277.0,79.0784,79.241,78.7438,79.1071,25277.0
2018-01-22 10:30:00,82.73,82.8,82.67,82.7,30750.0,79.0976,79.1645,79.0402,79.0689,30750.0
2018-01-22 11:00:00,82.7,82.79,82.65,82.65,21548.0,79.0689,79.1549,79.0211,79.0211,21548.0
2018-01-22 11:30:00,82.64,82.7,82.39,82.65,18808.0,79.0115,79.0689,78.7725,79.0211,18808.0
2018-01-22 12:00:00,82.65,82.82,82.61,82.74,38692.0,79.0211,79.1836,78.9828,79.1071,38692.0
2018-01-22 12:30:00,82.77,82.8,82.55,82.56,12708.0,79.1358,79.1645,78.9255,78.935,12708.0
2018-01-22 13:00:00,82.6,82.68,82.58,82.63,8453.0,78.9733,79.0498,78.9542,79.002,8453.0
2018-01-22 13:30:00,82.6,82.68,82.56,82.6,10775.0,78.9733,79.0498,78.935,78.9733,10775.0
2018-01-22 14:00:00,82.61,82.66,82.5,82.54,8829.0,78.9828,79.0306,78.8777,78.9159,8829.0
2018-01-22 14:30:00,82.54,82.54,82.26,82.26,26376.0,78.9159,78.9159,78.6482,78.6482,26376.0
2018-01-22 15:00:00,82.26,82.42,82.2,82.35,33224.0,78.6482,78.8012,78.5908,78.7342,33224.0
2018-01-22 15:30:00,82.38,82.64,82.35,82.5,106693.0,78.7629,79.0115,78.7342,78.8777,106693.0
2018-01-23 09:30:00,82.73,82.78,82.24,82.66,32035.0,79.0976,79.1454,78.6291,79.0306,32035.0
2018-01-23 10:00:00,82.73,82.73,82.16,82.26,28504.0,79.0976,79.0976,78.5526,78.6482,28504.0
2018-01-23 10:30:00,82.29,82.96,82.27,82.96,20296.0,78.6769,79.3175,78.6578,79.3175,20296.0
2018-01-23 11:00:00,82.95,82.96,82.72,82.94,19724.0,79.3079,79.3175,79.088,79.2983,19724.0
2018-01-23 11:30:00,82.94,82.95,82.83,82.87,19037.0,79.2983,79.3079,79.1932,79.2314,19037.0
2018-01-23 12:00:00,82.83,82.89,82.71,82.84,40628.0,79.1932,79.2505,79.0784,79.2027,40628.0
2018-01-23 12:30:00,82.85,82.89,82.76,82.84,30114.0,79.2123,79.2505,79.1262,79.2027,30114.0
2018-01-23 13:00:00,82.81,82.94,82.78,82.87,49093.0,79.1741,79.2983,79.1454,79.2314,49093.0
2018-01-23 13:30:00,82.87,82.92,82.79,82.81,29565.0,79.2314,79.2792,79.1549,79.1741,29565.0
2018-01-23 14:00:00,82.8,82.84,82.5,82.63,15329.0,79.1645,79.2027,78.8777,79.002,15329.0
2018-01-23 14:30:00,82.64,82.87,82.62,82.83,55159.0,79.0115,79.2314,78.9924,79.1932,55159.0
2018-01-23 15:00:00,82.86,82.9,82.72,82.72,23098.0,79.2219,79.2601,79.088,79.088,23098.0
2018-01-23 15:30:00,82.73,82.86,82.66,82.72,98411.0,79.0976,79.2219,79.0306,79.088,98411.0
2018-01-24 09:30:00,83.13,83.43,82.56,82.62,55875.0,79.48,79.7668,78.935,78.9924,55875.0
2018-01-24 10:00:00,82.62,82.92,82.43,82.86,34480.0,78.9924,79.2792,78.8107,79.2219,34480.0
2018-01-24 10:30:00,82.83,83.18,82.8,82.8,60787.0,79.1932,79.5278,79.1645,79.1645,60787.0
2018-01-24 11:00:00,82.8,82.99,82.61,82.72,17246.0,79.1645,79.3461,78.9828,79.088,17246.0
2018-01-24 11:30:00,82.76,82.76,82.46,82.61,16683.0,79.1262,79.1262,78.8394,78.9828,16683.0
2018-01-24 12:00:00,82.59,82.73,82.47,82.54,18590.0,78.9637,79.0976,78.849,78.9159,18590.0
2018-01-24 12:30:00,82.49,82.62,82.46,82.56,8489.0,78.8681,78.9924,78.8394,78.935,8489.0
2018-01-24 13:00:00,82.57,82.59,82.29,82.53,25830.0,78.9446,78.9637,78.6769,78.9063,25830.0
2018-01-24 13:30:00,82.53,82.8,82.48,82.76,59869.0,78.9063,79.1645,78.8585,79.1262,59869.0
2018-01-24 14:00:00,82.71,82.93,82.57,82.76,30499.0,79.0784,79.2888,78.9446,79.1262,30499.0
2018-01-24 14:30:00,82.76,82.93,82.66,82.92,27700.0,79.1262,79.2888,79.0306,79.2792,27700.0
2018-01-24 15:00:00,82.92,82.96,82.72,82.83,30171.0,79.2792,79.3175,79.088,79.1932,30171.0
2018-01-24 15:30:00,82.86,82.92,82.67,82.74,103427.0,79.2219,79.2792,79.0402,79.1071,103427.0
2018-01-25 09:30:00,83.39,83.54,82.21,82.4,29582.0,79.7286,79.872,78.6004,78.7821,29582.0
2018-01-25 10:00:00,82.3,82.5,81.83,82.5,20151.0,78.6864,78.8777,78.2371,78.8777,20151.0
2018-01-25 10:30:00,82.39,82.74,82.07,82.12,14610.0,78.7725,79.1071,78.4665,78.5143,14610.0
2018-01-25 11:00:00,82.08,82.61,82.05,82.47,32554.0,78.4761,78.9828,78.4474,78.849,32554.0
2018-01-25 11:30:00,82.49,82.78,82.44,82.63,77565.0,78.8681,79.1454,78.8203,79.002,77565.0
2018-01-25 12:00:00,82.67,82.76,82.5,82.63,24924.0,79.0402,79.1262,78.8777,79.002,24924.0
2018-01-25 12:30:00,82.66,82.83,82.57,82.75,23138.0,79.0306,79.1932,78.9446,79.1167,23138.0
2018-01-25 13:00:00,82.68,82.74,82.47,82.47,9902.0,79.0498,79.1071,78.849,78.849,9902.0
2018-01-25 13:30:00,82.42,82.58,82.23,82.47,30656.0,78.8012,78.9542,78.6195,78.849,30656.0
2018-01-25 14:00:00,82.44,82.56,82.3,82.31,25301.0,78.8203,78.935,78.6864,78.696,25301.0
2018-01-25 14:30:00,82.32,82.38,82.06,82.11,18924.0,78.7056,78.7629,78.457,78.5048,18924.0
2018-01-25 15:00:00,82.09,82.35,81.87,82.3,33806.0,78.4857,78.7342,78.2753,78.6864,33806.0
2018-01-25 15:30:00,82.31,82.32,82.07,82.32,85016.0,78.696,78.7056,78.4665,78.7056,85016.0
2018-01-26 09:30:00,82.35,82.48,81.52,82.0,77310.0,78.7342,78.8585,77.9407,78.3996,77310.0
2018-01-26 10:00:00,82.04,82.19,81.9,81.98,53928.0,78.4379,78.5813,78.304,78.3805,53928.0
2018-01-26 10:30:00,82.02,82.1,81.86,81.86,39335.0,78.4187,78.4952,78.2658,78.2658,39335.0
2018-01-26 11:00:00,81.91,82.02,81.86,81.93,24478.0,78.3136,78.4187,78.2658,78.3327,24478.0
2018-01-26 11:30:00,81.95,82.34,81.95,82.16,68616.0,78.3518,78.7247,78.3518,78.5526,68616.0
2018-01-26 12:00:00,82.2,82.35,82.12,82.23,37388.0,78.5908,78.7342,78.5143,78.6195,37388.0
2018-01-26 12:30:00,82.16,82.46,82.08,82.4,11153.0,78.5526,78.8394,78.4761,78.7821,11153.0
2018-01-26 13:00:00,82.4,82.52,82.32,82.32,15241.0,78.7821,78.8968,78.7056,78.7056,15241.0
2018-01-26 13:30:00,82.31,82.37,82.25,82.31,17151.0,78.696,78.7534,78.6386,78.696,17151.0
2018-01-26 14:00:00,82.31,82.43,82.18,82.27,85766.0,78.696,78.8107,78.5717,78.6578,85766.0
2018-01-26 14:30:00,82.26,82.71,82.25,82.5,68899.0,78.6482,79.0784,78.6386,78.8777,68899.0
2018-01-26 15:00:00,82.49,82.69,82.17,82.2,54558.0,78.8681,79.0593,78.5622,78.5908,54558.0
2018-01-26 15:30:00,82.18,82.53,82.14,82.25,144907.0,78.5717,78.9063,78.5335,78.6386,144907.0
2018-01-29 09:30:00,82.32,84.34,82.32,83.94,62227.0,78.7056,80.6369,78.7056,80.2544,62227.0
2018-01-29 10:00:00,83.96,84.26,83.17,83.17,89057.0,80.2736,80.5604,79.5182,79.5182,89057.0
2018-01-29 10:30:00,83.17,83.3,82.52,82.94,24705.0,79.5182,79.6425,78.8968,79.2983,24705.0
2018-01-29 11:00:00,82.91,83.56,82.84,83.55,79263.0,79.2697,79.8911,79.2027,79.8816,79263.0
2018-01-29 11:30:00,83.6,83.87,83.36,83.87,84025.0,79.9294,80.1875,79.6999,80.1875,84025.0
2018-01-29 12:00:00,83.84,84.22,83.8,84.22,28679.0,80.1588,80.5221,80.1206,80.5221,28679.0
2018-01-29 12:30:00,84.2,84.32,84.13,84.23,26512.0,80.503,80.6178,80.4361,80.5317,26512.0
2018-01-29 13:00:00,84.27,84.42,84.18,84.36,18464.0,80.5699,80.7134,80.4839,80.656,18464.0
2018-01-29 13:30:00,84.38,84.53,84.27,84.48,17629.0,80.6751,80.8185,80.5699,80.7707,17629.0
2018-01-29 14:00:00,84.44,84.79,84.44,84.61,27012.0,80.7325,81.0671,80.7325,80.895,27012.0
2018-01-29 14:30:00,84.56,84.6,84.15,84.15,47857.0,80.8472,80.8855,80.4552,80.4552,47857.0
2018-01-29 15:00:00,84.17,84.49,84.05,84.17,35814.0,80.4743,80.7803,80.3596,80.4743,35814.0
2018-01-29 15:30:00,84.16,84.17,83.82,83.86,98094.0,80.4648,80.4743,80.1397,80.1779,98094.0
2018-01-30 09:30:00,83.03,83.5,81.57,82.26,29968.0,79.3844,79.8338,77.9885,78.6482,29968.0
2018-01-30 10:00:00,82.06,82.19,81.65,81.87,24542.0,78.457,78.5813,78.065,78.2753,24542.0
2018-01-30 10:30:00,81.85,82.37,81.8,82.19,30706.0,78.2562,78.7534,78.2084,78.5813,30706.0
2018-01-30 11:00:00,82.17,82.47,82.16,82.27,20114.0,78.5622,78.849,78.5526,78.6578,20114.0
2018-01-30 11:30:00,82.29,82.73,82.24,82.24,10762.0,78.6769,79.0976,78.6291,78.6291,10762.0
2018-01-30 12:00:00,82.24,82.45,82.07,82.07,15900.0,78.6291,78.8299,78.4665,78.4665,15900.0
2018-01-30 12:30:00,82.04,82.09,81.93,82.05,11531.0,78.4379,78.4857,78.3327,78.4474,11531.0
2018-01-30 13:00:00,82.0,82.03,81.88,82.0,10679.0,78.3996,78.4283,78.2849,78.3996,10679.0
2018-01-30 13:30:00,81.96,82.65,81.96,82.56,15076.0,78.3614,79.0211,78.3614,78.935,15076.0
2018-01-30 14:00:00,82.56,82.62,82.32,82.42,7098.0,78.935,78.9924,78.7056,78.8012,7098.0
2018-01-30 14:30:00,82.4,82.4,82.2,82.31,6775.0,78.7821,78.7821,78.5908,78.696,6775.0
2018-01-30 15:00:00,82.29,82.66,82.28,82.65,16771.0,78.6769,79.0306,78.6673,79.0211,16771.0
2018-01-30 15:30:00,82.69,82.78,82.38,82.42,77214.0,79.0593,79.1454,78.7629,78.8012,77214.0
2018-01-31 09:30:00,82.8,83.48,82.07,82.15,22471.0,79.1645,79.8146,78.4665,78.543,22471.0
2018-01-31 10:00:00,82.09,82.32,81.71,82.08,36152.0,78.4857,78.7056,78.1224,78.4761,36152.0
2018-01-31 10:30:00,82.11,82.16,81.4,81.44,29391.0,78.5048,78.5526,77.826,77.8642,29391.0
2018-01-31 11:00:00,81.51,81.62,81.36,81.58,17433.0,77.9311,78.0363,77.7877,77.9981,17433.0
2018-01-31 11:30:00,81.59,81.62,81.14,81.26,17604.0,78.0076,78.0363,77.5774,77.6921,17604.0
2018-01-31 12:00:00,81.28,81.66,81.27,81.51,15361.0,77.7112,78.0745,77.7017,77.9311,15361.0
2018-01-31 12:30:00,81.47,81.53,81.28,81.37,12122.0,77.8929,77.9503,77.7112,77.7973,12122.0
2018-01-31 13:00:00,81.43,81.57,81.37,81.37,11385.0,77.8546,77.9885,77.7973,77.7973,11385.0
2018-01-31 13:30:00,81.38,81.45,81.15,81.26,16149.0,77.8068,77.8738,77.5869,77.6921,16149.0
2018-01-31 14:00:00,81.31,81.36,81.07,81.15,19490.0,77.7399,77.7877,77.5105,77.5869,19490.0
2018-01-31 14:30:00,81.18,81.18,80.8,81.01,20910.0,77.6156,77.6156,77.2523,77.4531,20910.0
2018-01-31 15:00:00,80.98,81.15,80.83,80.9,18865.0,77.4244,77.5869,77.281,77.3479,18865.0
2018-01-31 15:30:00,80.9,81.21,80.9,81.02,95083.0,77.3479,77.6443,77.3479,77.4626,95083.0
2018-02-01 09:30:00,80.61,81.57,80.01,81.01,32811.0,77.0706,77.9885,76.497,77.4531,32811.0
2018-02-01 10:00:00,81.04,81.5,81.03,81.25,23715.0,77.4818,77.9216,77.4722,77.6825,23715.0
2018-02-01 10:30:00,81.25,81.54,81.05,81.32,42583.0,77.6825,77.9598,77.4913,77.7495,42583.0
2018-02-01 11:00:00,81.46,81.62,81.1,81.11,20738.0,77.8833,78.0363,77.5391,77.5487,20738.0
2018-02-01 11:30:00,81.18,82.06,81.11,81.87,23302.0,77.6156,78.457,77.5487,78.2753,23302.0
2018-02-01 12:00:00,81.87,81.87,81.64,81.77,23273.0,78.2753,78.2753,78.0554,78.1797,23273.0
2018-02-01 12:30:00,81.79,81.9,81.73,81.74,14802.0,78.1988,78.304,78.1415,78.151,14802.0
2018-02-01 13:00:00,81.72,81.78,81.46,81.54,19677.0,78.1319,78.1893,77.8833,77.9598,19677.0
2018-02-01 13:30:00,81.51,81.72,81.34,81.34,21088.0,77.9311,78.1319,77.7686,77.7686,21088.0
2018-02-01 14:00:00,81.34,81.35,80.75,81.21,26670.0,77.7686,77.7782,77.2045,77.6443,26670.0
2018-02-01 14:30:00,81.25,81.63,81.18,81.59,37080.0,77.6825,78.0459,77.6156,78.0076,37080.0
2018-02-01 15:00:00,81.62,81.67,81.22,81.34,23752.0,78.0363,78.0841,77.6539,77.7686,23752.0
2018-02-01 15:30:00,81.31,81.36,80.92,81.27,81007.0,77.7399,77.7877,77.367,77.7017,81007.0
2018-02-02 09:30:00,79.35,80.0,75.29,75.29,314769.0,75.866,76.4874,71.9842,71.9842,314769.0
2018-02-02 10:00:00,75.35,76.69,75.23,76.09,264617.0,72.0416,73.3228,71.9269,72.7491,264617.0
2018-02-02 10:30:00,76.03,76.14,75.42,75.44,190083.0,72.6917,72.7969,72.1085,72.1276,190083.0
2018-02-02 11:00:00,75.4,75.4,73.83,73.98,218846.0,72.0894,72.0894,70.5883,70.7318,218846.0
2018-02-02 11:30:00,73.94,75.22,73.94,74.83,467419.0,70.6935,71.9173,70.6935,71.5444,467419.0
2018-02-02 12:00:00,74.82,75.05,74.53,74.75,229539.0,71.5349,71.7548,71.2576,71.4679,229539.0
2018-02-02 12:30:00,74.75,74.95,74.6,74.81,251412.0,71.4679,71.6592,71.3245,71.5253,251412.0
2018-02-02 13:00:00,74.81,74.93,74.12,74.14,137230.0,71.5253,71.64,70.8656,70.8847,137230.0
2018-02-02 13:30:00,74.15,74.17,73.72,74.03,83424.0,70.8943,70.9134,70.4832,70.7796,83424.0
2018-02-02 14:00:00,74.04,74.06,73.37,73.47,128649.0,70.7891,70.8082,70.1485,70.2441,128649.0
2018-02-02 14:30:00,73.47,73.96,72.93,72.94,138780.0,70.2441,70.7126,69.7279,69.7374,138780.0
2018-02-02 15:00:00,72.97,74.05,72.89,73.87,178805.0,69.7661,70.7987,69.6896,70.6266,178805.0
2018-02-02 15:30:00,73.87,74.59,73.39,73.4,432457.0,70.6266,71.315,70.1677,70.1772,432457.0
2018-02-05 09:30:00,72.72,73.67,72.5,72.95,121160.0,69.5271,70.4354,69.3167,69.747,121160.0
2018-02-05 10:00:00,72.92,74.13,72.85,74.13,146598.0,69.7183,70.8752,69.6514,70.8752,146598.0
2018-02-05 10:30:00,74.14,74.51,73.52,73.78,120623.0,70.8847,71.2385,70.2919,70.5405,120623.0
2018-02-05 11:00:00,73.82,73.88,73.41,73.69,76013.0,70.5788,70.6361,70.1868,70.4545,76013.0
2018-02-05 11:30:00,73.67,73.81,73.48,73.78,104200.0,70.4354,70.5692,70.2537,70.5405,104200.0
2018-02-05 12:00:00,73.79,73.9,73.55,73.73,62761.0,70.5501,70.6553,70.3206,70.4927,62761.0
2018-02-05 12:30:00,73.73,73.8,73.36,73.39,60303.0,70.4927,70.5597,70.139,70.1677,60303.0
2018-02-05 13:00:00,73.4,73.44,73.16,73.19,118913.0,70.1772,70.2155,69.9478,69.9764,118913.0
2018-02-05 13:30:00,73.19,73.65,73.12,73.63,58317.0,69.9764,70.4162,69.9095,70.3971,58317.0
2018-02-05 14:00:00,73.63,73.68,72.86,72.88,60550.0,70.3971,70.4449,69.6609,69.68,60550.0
2018-02-05 14:30:00,72.87,72.96,72.3,72.34,80525.0,69.6705,69.7565,69.1255,69.1638,80525.0
2018-02-05 15:00:00,72.3,73.07,71.85,73.07,205638.0,69.1255,69.8617,68.6953,69.8617,205638.0
2018-02-05 15:30:00,73.04,73.04,71.87,71.88,266116.0,69.833,69.833,68.7144,68.724,266116.0
2018-02-06 09:30:00,70.95,72.55,70.1,72.1,122710.0,67.8348,69.3645,67.0221,68.9343,122710.0
2018-02-06 10:00:00,72.14,72.79,72.13,72.47,126177.0,68.9725,69.594,68.963,69.2881,126177.0
2018-02-06 10:30:00,72.45,72.73,72.22,72.44,140525.0,69.2689,69.5366,69.049,69.2594,140525.0
2018-02-06 11:00:00,72.42,72.57,72.17,72.25,67737.0,69.2402,69.3837,69.0012,69.0777,67737.0
2018-02-06 11:30:00,72.28,72.57,72.11,72.43,307998.0,69.1064,69.3837,68.9439,69.2498,307998.0
2018-02-06 12:00:00,72.45,73.07,72.41,73.01,139519.0,69.2689,69.8617,69.2307,69.8043,139519.0
2018-02-06 12:30:00,73.0,73.39,72.58,72.92,132107.0,69.7948,70.1677,69.3932,69.7183,132107.0
2018-02-06 13:00:00,72.8,72.84,72.3,72.66,58928.0,69.6036,69.6418,69.1255,69.4697,58928.0
2018-02-06 13:30:00,72.61,72.7,72.0,72.11,53975.0,69.4219,69.508,68.8387,68.9439,53975.0
2018-02-06 14:00:00,72.04,72.38,71.98,72.18,45467.0,68.8769,69.202,68.8196,69.0108,45467.0
2018-02-06 14:30:00,72.18,73.07,72.12,72.97,93258.0,69.0108,69.8617,68.9534,69.7661,93258.0
2018-02-06 15:00:00,72.95,73.48,72.81,72.98,161522.0,69.747,70.2537,69.6131,69.7757,161522.0
2018-02-06 15:30:00,72.97,73.44,72.41,72.86,144661.0,69.7661,70.2155,69.2307,69.6609,144661.0
2018-02-07 09:30:00,72.43,73.32,72.16,73.12,60934.0,69.2498,70.1007,68.9917,69.9095,60934.0
2018-02-07 10:00:00,73.06,73.07,72.55,72.92,65477.0,69.8521,69.8617,69.3645,69.7183,65477.0
2018-02-07 10:30:00,72.91,73.45,72.7,73.36,110902.0,69.7087,70.225,69.508,70.139,110902.0
2018-02-07 11:00:00,73.28,73.66,73.02,73.02,28428.0,70.0625,70.4258,69.8139,69.8139,28428.0
2018-02-07 11:30:00,73.06,73.23,72.81,73.15,63991.0,69.8521,70.0147,69.6131,69.9382,63991.0
2018-02-07 12:00:00,73.15,73.54,73.13,73.5,31542.0,69.9382,70.3111,69.9191,70.2728,31542.0
2018-02-07 12:30:00,73.46,73.46,72.95,73.06,24750.0,70.2346,70.2346,69.747,69.8521,24750.0
2018-02-07 13:00:00,73.11,73.26,72.95,73.15,79201.0,69.9,70.0434,69.747,69.9382,79201.0
2018-02-07 13:30:00,73.17,73.56,73.07,73.32,48269.0,69.9573,70.3302,69.8617,70.1007,48269.0
2018-02-07 14:00:00,73.27,73.52,72.99,73.51,29979.0,70.0529,70.2919,69.7852,70.2824,29979.0
2018-02-07 14:30:00,73.49,73.51,72.99,73.45,32356.0,70.2633,70.2824,69.7852,70.225,32356.0
2018-02-07 15:00:00,73.44,73.5,73.23,73.44,55609.0,70.2155,70.2728,70.0147,70.2155,55609.0
2018-02-07 15:30:00,73.41,73.51,72.82,72.83,141783.0,70.1868,70.2824,69.6227,69.6322,141783.0
2018-02-08 09:30:00,72.56,72.85,71.73,72.51,74463.0,69.4911,69.7688,68.6962,69.4432,74463.0
2018-02-08 10:00:00,72.44,72.86,72.28,72.3,35599.0,69.3762,69.7784,69.2229,69.2421,35599.0
2018-02-08 10:30:00,72.37,72.76,72.18,72.32,29658.0,69.3091,69.6826,69.1272,69.2613,29658.0
2018-02-08 11:00:00,72.33,72.46,72.04,72.21,42741.0,69.2708,69.3953,68.9931,69.1559,42741.0
2018-02-08 11:30:00,72.2,72.96,72.01,72.64,41087.0,69.1463,69.8742,68.9644,69.5677,41087.0
2018-02-08 12:00:00,72.59,72.61,72.19,72.46,294956.0,69.5198,69.539,69.1368,69.3953,294956.0
2018-02-08 12:30:00,72.42,72.52,72.22,72.44,68961.0,69.357,69.4528,69.1655,69.3762,68961.0
2018-02-08 13:00:00,72.35,72.69,72.27,72.48,68338.0,69.29,69.6156,69.2134,69.4145,68338.0
2018-02-08 13:30:00,72.45,73.04,72.44,72.65,75938.0,69.3858,69.9508,69.3762,69.5773,75938.0
2018-02-08 14:00:00,72.64,72.67,72.27,72.29,42292.0,69.5677,69.5965,69.2134,69.2325,42292.0
2018-02-08 14:30:00,72.25,72.4,72.06,72.24,51079.0,69.1942,69.3379,69.0123,69.1846,51079.0
2018-02-08 15:00:00,72.24,72.35,71.84,72.09,63931.0,69.1846,69.29,68.8016,69.041,63931.0
2018-02-08 15:30:00,72.12,72.12,71.11,71.15,275606.0,69.0697,69.0697,68.1024,68.1407,275606.0
2018-02-09 09:30:00,71.52,71.64,71.0,71.22,49749.0,68.4951,68.61,67.9971,68.2078,49749.0
2018-02-09 10:00:00,71.27,71.73,71.25,71.37,80068.0,68.2557,68.6962,68.2365,68.3514,80068.0
2018-02-09 10:30:00,71.3,71.3,70.34,70.57,64666.0,68.2844,68.2844,67.365,67.5853,64666.0
2018-02-09 11:00:00,70.57,71.25,70.48,70.57,40930.0,67.5853,68.2365,67.4991,67.5853,40930.0
2018-02-09 11:30:00,70.54,70.78,70.33,70.46,46142.0,67.5565,67.7864,67.3554,67.4799,46142.0
2018-02-09 12:00:00,70.45,70.82,70.26,70.58,162451.0,67.4703,67.8247,67.2884,67.5948,162451.0
2018-02-09 12:30:00,70.53,70.99,70.35,70.98,79361.0,67.547,67.9875,67.3746,67.9779,79361.0
2018-02-09 13:00:00,70.92,70.92,70.17,70.25,50786.0,67.9205,67.9205,67.2022,67.2788,50786.0
2018-02-09 13:30:00,70.24,71.08,69.75,70.9,29432.0,67.2692,68.0737,66.8,67.9013,29432.0
2018-02-09 14:00:00,70.89,72.12,70.88,71.49,33074.0,67.8917,69.0697,67.8822,68.4664,33074.0
2018-02-09 14:30:00,71.49,71.67,71.07,71.15,41658.0,68.4664,68.6387,68.0641,68.1407,41658.0
2018-02-09 15:00:00,71.06,71.66,70.96,71.45,134112.0,68.0545,68.6292,67.9588,68.4281,134112.0
2018-02-09 15:30:00,71.42,72.37,71.4,71.79,136172.0,68.3993,69.3091,68.3802,68.7537,136172.0
2018-02-12 09:30:00,71.78,72.43,70.85,72.03,61369.0,68.7441,69.3666,67.8534,68.9835,61369.0
2018-02-12 10:00:00,72.08,72.34,71.71,72.08,31928.0,69.0314,69.2804,68.6771,69.0314,31928.0
2018-02-12 10:30:00,72.01,72.16,71.73,72.13,32871.0,68.9644,69.108,68.6962,69.0793,32871.0
2018-02-12 11:00:00,72.12,72.27,71.83,72.14,22080.0,69.0697,69.2134,68.792,69.0889,22080.0
2018-02-12 11:30:00,72.13,72.55,72.02,72.55,23948.0,69.0793,69.4815,68.9739,69.4815,23948.0
2018-02-12 12:00:00,72.53,72.78,72.45,72.49,20300.0,69.4624,69.7018,69.3858,69.4241,20300.0
2018-02-12 12:30:00,72.48,72.58,72.27,72.49,18797.0,69.4145,69.5103,69.2134,69.4241,18797.0
2018-02-12 13:00:00,72.52,72.6,72.34,72.51,35659.0,69.4528,69.5294,69.2804,69.4432,35659.0
2018-02-12 13:30:00,72.52,72.87,72.36,72.78,26409.0,69.4528,69.788,69.2996,69.7018,26409.0
2018-02-12 14:00:00,72.77,72.78,72.23,72.34,34539.0,69.6922,69.7018,69.1751,69.2804,34539.0
2018-02-12 14:30:00,72.38,72.44,71.96,72.07,32312.0,69.3187,69.3762,68.9165,69.0218,32312.0
2018-02-12 15:00:00,72.08,72.35,71.99,72.06,43524.0,69.0314,69.29,68.9452,69.0123,43524.0
2018-02-12 15:30:00,72.07,72.12,71.71,72.03,230831.0,69.0218,69.0697,68.6771,68.9835,230831.0
2018-02-13 09:30:00,71.66,72.7,71.33,71.37,60427.0,68.6292,69.6252,68.3131,68.3514,60427.0
2018-02-13 10:00:00,71.43,71.58,71.15,71.36,25099.0,68.4089,68.5526,68.1407,68.3419,25099.0
2018-02-13 10:30:00,71.39,71.72,71.06,71.57,13918.0,68.3706,68.6866,68.0545,68.543,13918.0
2018-02-13 11:00:00,71.56,71.6,71.29,71.43,34933.0,68.5334,68.5717,68.2748,68.4089,34933.0
2018-02-13 11:30:00,71.43,71.68,71.4,71.55,19439.0,68.4089,68.6483,68.3802,68.5238,19439.0
2018-02-13 12:00:00,71.51,71.68,71.47,71.66,12656.0,68.4855,68.6483,68.4472,68.6292,12656.0
2018-02-13 12:30:00,71.63,71.84,71.54,71.83,12500.0,68.6004,68.8016,68.5142,68.792,12500.0
2018-02-13 13:00:00,71.78,72.25,71.75,72.18,40680.0,68.7441,69.1942,68.7154,69.1272,40680.0
2018-02-13 13:30:00,72.22,72.34,72.18,72.27,14341.0,69.1655,69.2804,69.1272,69.2134,14341.0
2018-02-13 14:00:00,72.27,72.27,72.01,72.12,16095.0,69.2134,69.2134,68.9644,69.0697,16095.0
2018-02-13 14:30:00,72.09,72.12,71.86,72.06,17489.0,69.041,69.0697,68.8207,69.0123,17489.0
2018-02-13 15:00:00,72.05,72.15,71.93,72.07,18613.0,69.0027,69.0984,68.8878,69.0218,18613.0
2018-02-13 15:30:00,72.08,72.2,71.87,72.03,93481.0,69.0314,69.1463,68.8303,68.9835,93481.0
2018-02-14 09:30:00,71.3,72.26,71.24,71.81,276632.0,68.2844,69.2038,68.2269,68.7728,276632.0
2018-02-14 10:00:00,71.85,72.24,71.41,72.24,280279.0,68.8111,69.1846,68.3897,69.1846,280279.0
2018-02-14 10:30:00,72.32,73.4,72.31,72.68,37048.0,69.2613,70.2956,69.2517,69.606,37048.0
2018-02-14 11:00:00,72.68,72.77,72.22,72.22,42167.0,69.606,69.6922,69.1655,69.1655,42167.0
2018-02-14 11:30:00,72.2,72.44,71.99,71.99,28424.0,69.1463,69.3762,68.9452,68.9452,28424.0
2018-02-14 12:00:00,71.97,72.28,71.93,72.17,28752.0,68.9261,69.2229,68.8878,69.1176,28752.0
2018-02-14 12:30:00,72.15,72.15,71.93,72.06,26209.0,69.0984,69.0984,68.8878,69.0123,26209.0
2018-02-14 13:00:00,72.05,72.44,72.04,72.3,29897.0,69.0027,69.3762,68.9931,69.2421,29897.0
2018-02-14 13:30:00,72.32,72.78,72.32,72.74,21637.0,69.2613,69.7018,69.2613,69.6635,21637.0
2018-02-14 14:00:00,72.71,73.15,72.57,72.84,289518.0,69.6348,70.0562,69.5007,69.7593,289518.0
2018-02-14 14:30:00,72.84,73.28,72.81,73.22,215737.0,69.7593,70.1807,69.7305,70.1232,215737.0
2018-02-14 15:00:00,73.23,73.5,73.1,73.1,58368.0,70.1328,70.3913,70.0083,70.0083,58368.0
2018-02-14 15:30:00,73.09,73.3,72.95,73.2,99919.0,69.9987,70.1998,69.8646,70.104,99919.0
2018-02-15 09:30:00,73.73,74.05,73.36,74.05,49514.0,70.6116,70.9181,70.2573,70.9181,49514.0
2018-02-15 10:00:00,74.02,74.12,73.89,73.98,30513.0,70.8894,70.9851,70.7649,70.851,30513.0
2018-02-15 10:30:00,73.98,73.98,73.2,73.2,34581.0,70.851,70.851,70.104,70.104,34581.0
2018-02-15 11:00:00,73.21,73.55,73.21,73.55,18037.0,70.1136,70.4392,70.1136,70.4392,18037.0
2018-02-15 11:30:00,73.51,73.69,73.27,73.52,17159.0,70.4009,70.5733,70.1711,70.4105,17159.0
2018-02-15 12:00:00,73.52,73.84,73.52,73.78,19204.0,70.4105,70.717,70.4105,70.6595,19204.0
2018-02-15 12:30:00,73.82,74.14,73.82,73.99,23977.0,70.6978,71.0043,70.6978,70.8606,23977.0
2018-02-15 13:00:00,74.0,74.29,74.0,74.04,15977.0,70.8702,71.1479,70.8702,70.9085,15977.0
2018-02-15 13:30:00,74.01,74.25,73.99,74.21,24806.0,70.8798,71.1096,70.8606,71.0713,24806.0
2018-02-15 14:00:00,74.19,74.55,74.18,74.53,21433.0,71.0522,71.3969,71.0426,71.3778,21433.0
2018-02-15 14:30:00,74.52,74.75,74.39,74.58,22087.0,71.3682,71.5885,71.2437,71.4257,22087.0
2018-02-15 15:00:00,74.58,74.87,74.51,74.52,35657.0,71.4257,71.7034,71.3586,71.3682,35657.0
2018-02-15 15:30:00,74.55,74.68,74.41,74.62,127817.0,71.3969,71.5214,71.2629,71.464,127817.0
2018-02-16 09:30:00,75.12,76.62,74.82,75.97,191944.0,71.9428,73.3794,71.6555,72.7569,191944.0
2018-02-16 10:00:00,75.99,77.2,75.99,76.71,115430.0,72.776,73.9349,72.776,73.4656,115430.0
2018-02-16 10:30:00,76.63,77.41,76.4,77.07,79278.0,73.389,74.136,73.1687,73.8104,79278.0
2018-02-16 11:00:00,77.17,77.97,77.08,77.57,69592.0,73.9061,74.6723,73.8199,74.2892,69592.0
2018-02-16 11:30:00,77.54,78.38,77.46,77.46,83692.0,74.2605,75.065,74.1839,74.1839,83692.0
2018-02-16 12:00:00,77.47,77.6,77.19,77.25,33421.0,74.1934,74.3179,73.9253,73.9827,33421.0
2018-02-16 12:30:00,77.27,77.85,77.27,77.55,53549.0,74.0019,74.5574,74.0019,74.2701,53549.0
2018-02-16 13:00:00,77.56,77.79,77.11,77.3,42754.0,74.2796,74.4999,73.8487,74.0306,42754.0
2018-02-16 13:30:00,77.3,77.61,77.05,77.61,55380.0,74.0306,74.3275,73.7912,74.3275,55380.0
2018-02-16 14:00:00,77.58,77.67,76.82,76.92,53143.0,74.2988,74.385,73.5709,73.6667,53143.0
2018-02-16 14:30:00,76.94,77.47,76.9,77.47,66174.0,73.6859,74.1934,73.6475,74.1934,66174.0
2018-02-16 15:00:00,77.47,77.61,77.12,77.13,82760.0,74.1934,74.3275,73.8582,73.8678,82760.0
2018-02-16 15:30:00,77.13,77.39,76.93,77.26,207796.0,73.8678,74.1168,73.6763,73.9923,207796.0
2018-02-20 09:30:00,76.73,77.85,74.76,76.66,212086.0,73.4847,74.5574,71.5981,73.4177,212086.0
2018-02-20 10:00:00,76.66,79.17,76.18,79.13,101918.0,73.4177,75.8215,72.958,75.7832,101918.0
2018-02-20 10:30:00,79.14,79.44,77.44,78.87,114932.0,75.7928,76.0801,74.1647,75.5342,114932.0
2018-02-20 11:00:00,78.88,80.91,78.66,80.78,80797.0,75.5438,77.4879,75.3331,77.3634,80797.0
2018-02-20 11:30:00,80.78,81.5,80.1,81.17,93892.0,77.3634,78.053,76.7122,77.7369,93892.0
2018-02-20 12:00:00,81.13,81.38,80.58,80.94,66797.0,77.6986,77.9381,77.1719,77.5167,66797.0
2018-02-20 12:30:00,80.84,81.02,80.64,80.78,57926.0,77.4209,77.5933,77.2294,77.3634,57926.0
2018-02-20 13:00:00,80.78,80.96,80.58,80.72,76130.0,77.3634,77.5358,77.1719,77.306,76130.0
2018-02-20 13:30:00,80.72,80.97,80.63,80.83,54354.0,77.306,77.5454,77.2198,77.4113,54354.0
2018-02-20 14:00:00,80.78,80.8,79.73,79.99,70333.0,77.3634,77.3826,76.3579,76.6069,70333.0
2018-02-20 14:30:00,80.03,80.26,79.65,79.84,92990.0,76.6452,76.8654,76.2812,76.4632,92990.0
2018-02-20 15:00:00,79.76,79.76,79.13,79.59,126492.0,76.3866,76.3866,75.7832,76.2238,126492.0
2018-02-20 15:30:00,79.59,80.02,79.56,79.95,209179.0,76.2238,76.6356,76.195,76.5685,209179.0
2018-02-21 09:30:00,79.9,82.99,79.9,81.84,184734.0,76.5207,79.48,76.5207,78.3786,184734.0
2018-02-21 10:00:00,81.84,82.1,81.12,81.51,53360.0,78.3786,78.6276,77.6891,78.0626,53360.0
2018-02-21 10:30:00,81.56,82.56,81.56,82.23,97289.0,78.1105,79.0682,78.1105,78.7521,97289.0
2018-02-21 11:00:00,82.25,82.74,82.25,82.41,37294.0,78.7713,79.2405,78.7713,78.9245,37294.0
2018-02-21 11:30:00,82.44,82.92,82.4,82.49,40254.0,78.9532,79.4129,78.9149,79.0011,40254.0
2018-02-21 12:00:00,82.49,82.51,81.95,82.06,39781.0,79.0011,79.0203,78.484,78.5893,39781.0
2018-02-21 12:30:00,82.06,82.47,81.84,82.46,47151.0,78.5893,78.982,78.3786,78.9724,47151.0
2018-02-21 13:00:00,82.5,82.77,82.48,82.54,20735.0,79.0107,79.2693,78.9915,79.049,20735.0
2018-02-21 13:30:00,82.54,82.92,82.51,82.8,23781.0,79.049,79.4129,79.0203,79.298,23781.0
2018-02-21 14:00:00,82.77,83.16,82.74,82.96,47666.0,79.2693,79.6428,79.2405,79.4512,47666.0
2018-02-21 14:30:00,82.98,83.03,82.4,82.47,31538.0,79.4704,79.5183,78.9149,78.982,31538.0
2018-02-21 15:00:00,82.44,82.45,81.92,82.26,47505.0,78.9532,78.9628,78.4552,78.7808,47505.0
2018-02-21 15:30:00,82.32,82.46,81.7,81.74,136911.0,78.8383,78.9724,78.2445,78.2828,136911.0
2018-02-22 09:30:00,82.25,84.04,82.03,84.04,75079.0,78.7713,80.4856,78.5606,80.4856,75079.0
2018-02-22 10:00:00,83.98,84.14,83.63,83.75,60290.0,80.4281,80.5813,80.0929,80.2078,60290.0
2018-02-22 10:30:00,83.78,83.83,83.32,83.66,40363.0,80.2366,80.2844,79.796,80.1216,40363.0
2018-02-22 11:00:00,83.67,84.07,83.55,83.91,98345.0,80.1312,80.5143,80.0163,80.3611,98345.0
2018-02-22 11:30:00,83.89,84.1,83.74,83.98,43064.0,80.3419,80.543,80.1983,80.4281,43064.0
2018-02-22 12:00:00,84.0,84.06,83.78,83.91,117504.0,80.4473,80.5047,80.2366,80.3611,117504.0
2018-02-22 12:30:00,83.91,83.97,83.47,83.66,68263.0,80.3611,80.4185,79.9397,80.1216,68263.0
2018-02-22 13:00:00,83.69,84.04,83.42,83.66,32697.0,80.1504,80.4856,79.8918,80.1216,32697.0
2018-02-22 13:30:00,83.67,83.73,83.09,83.24,54268.0,80.1312,80.1887,79.5757,79.7194,54268.0
2018-02-22 14:00:00,83.27,83.47,83.15,83.46,31852.0,79.7481,79.9397,79.6332,79.9301,31852.0
2018-02-22 14:30:00,83.44,83.46,82.53,82.53,64735.0,79.9109,79.9301,79.0394,79.0394,64735.0
2018-02-22 15:00:00,82.55,83.09,82.54,82.85,92024.0,79.0586,79.5757,79.049,79.3459,92024.0
2018-02-22 15:30:00,82.85,82.87,82.26,82.3,209202.0,79.3459,79.365,78.7808,78.8192,209202.0
2018-02-23 09:30:00,82.35,83.16,82.35,83.16,38340.0,78.867,79.6428,78.867,79.6428,38340.0
2018-02-23 10:00:00,83.11,83.13,82.51,82.62,41989.0,79.5949,79.6141,79.0203,79.1256,41989.0
2018-02-23 10:30:00,82.59,83.02,82.58,82.9,22331.0,79.0969,79.5087,79.0873,79.3938,22331.0
2018-02-23 11:00:00,82.93,82.97,82.67,82.77,24776.0,79.4225,79.4608,79.1735,79.2693,24776.0
2018-02-23 11:30:00,82.79,83.03,82.79,82.98,18368.0,79.2884,79.5183,79.2884,79.4704,18368.0
2018-02-23 12:00:00,82.92,82.98,82.67,82.67,24031.0,79.4129,79.4704,79.1735,79.1735,24031.0
2018-02-23 12:30:00,82.62,82.83,82.62,82.8,40146.0,79.1256,79.3267,79.1256,79.298,40146.0
2018-02-23 13:00:00,82.76,82.9,82.69,82.85,21364.0,79.2597,79.3938,79.1927,79.3459,21364.0
2018-02-23 13:30:00,82.83,83.05,82.68,82.79,28062.0,79.3267,79.5374,79.1831,79.2884,28062.0
2018-02-23 14:00:00,82.76,82.84,82.68,82.83,21627.0,79.2597,79.3363,79.1831,79.3267,21627.0
2018-02-23 14:30:00,82.84,82.99,82.75,82.91,11836.0,79.3363,79.48,79.2501,79.4034,11836.0
2018-02-23 15:00:00,82.89,83.04,82.85,82.99,37709.0,79.3842,79.5279,79.3459,79.48,37709.0
2018-02-23 15:30:00,83.01,83.41,82.99,83.4,81519.0,79.4991,79.8822,79.48,79.8726,81519.0
2018-02-26 09:30:00,83.98,83.98,82.89,83.16,93400.0,80.4281,80.4281,79.3842,79.6428,93400.0
2018-02-26 10:00:00,83.17,83.75,83.0,83.7,85900.0,79.6524,80.2078,79.4895,80.1599,85900.0
2018-02-26 10:30:00,83.67,83.85,83.54,83.61,28237.0,80.1312,80.3036,80.0067,80.0737,28237.0
2018-02-26 11:00:00,83.63,83.91,83.6,83.87,23658.0,80.0929,80.3611,80.0642,80.3228,23658.0
2018-02-26 11:30:00,83.89,83.98,83.61,83.64,16131.0,80.3419,80.4281,80.0737,80.1025,16131.0
2018-02-26 12:00:00,83.63,83.96,83.61,83.96,15481.0,80.0929,80.4089,80.0737,80.4089,15481.0
2018-02-26 12:30:00,83.96,84.22,83.86,84.2,9968.0,80.4089,80.658,80.3132,80.6388,9968.0
2018-02-26 13:00:00,84.24,84.29,84.05,84.06,6640.0,80.6771,80.725,80.4951,80.5047,6640.0
2018-02-26 13:30:00,84.06,84.23,84.05,84.2,11463.0,80.5047,80.6675,80.4951,80.6388,11463.0
2018-02-26 14:00:00,84.24,84.32,84.16,84.22,15795.0,80.6771,80.7537,80.6005,80.658,15795.0
2018-02-26 14:30:00,84.25,84.25,83.92,83.94,19529.0,80.6867,80.6867,80.3706,80.3898,19529.0
2018-02-26 15:00:00,83.94,84.05,83.86,83.95,24681.0,80.3898,80.4951,80.3132,80.3994,24681.0
2018-02-26 15:30:00,83.97,84.13,83.72,83.85,95948.0,80.4185,80.5718,80.1791,80.3036,95948.0
2018-02-27 09:30:00,83.51,84.48,83.51,84.23,119216.0,79.978,80.907,79.978,80.6675,119216.0
2018-02-27 10:00:00,84.34,84.38,83.78,83.78,84800.0,80.7729,80.8112,80.2366,80.2366,84800.0
2018-02-27 10:30:00,83.79,83.83,83.5,83.79,45874.0,80.2461,80.2844,79.9684,80.2461,45874.0
2018-02-27 11:00:00,83.74,84.03,83.68,83.83,23486.0,80.1983,80.476,80.1408,80.2844,23486.0
2018-02-27 11:30:00,83.8,83.91,83.55,83.66,19728.0,80.2557,80.3611,80.0163,80.1216,19728.0
2018-02-27 12:00:00,83.68,83.82,83.56,83.74,17654.0,80.1408,80.2749,80.0259,80.1983,17654.0
2018-02-27 12:30:00,83.72,84.01,83.56,83.91,60656.0,80.1791,80.4568,80.0259,80.3611,60656.0
2018-02-27 13:00:00,83.89,83.92,83.7,83.82,15222.0,80.3419,80.3706,80.1599,80.2749,15222.0
2018-02-27 13:30:00,83.77,83.77,83.31,83.43,24262.0,80.227,80.227,79.7864,79.9014,24262.0
2018-02-27 14:00:00,83.44,83.53,83.28,83.48,39416.0,79.9109,79.9971,79.7577,79.9492,39416.0
2018-02-27 14:30:00,83.45,83.51,83.31,83.38,78910.0,79.9205,79.978,79.7864,79.8535,78910.0
2018-02-27 15:00:00,83.38,83.5,82.44,82.67,184093.0,79.8535,79.9684,78.9532,79.1735,184093.0
2018-02-27 15:30:00,82.69,82.8,82.05,82.06,302111.0,79.1927,79.298,78.5797,78.5893,302111.0
2018-02-28 09:30:00,82.39,82.78,81.31,81.59,89140.0,78.9053,79.2789,77.871,78.1392,89140.0
2018-02-28 10:00:00,81.67,82.26,81.58,82.09,43737.0,78.2158,78.7808,78.1296,78.618,43737.0
2018-02-28 10:30:00,82.15,82.3,81.86,82.04,46517.0,78.6755,78.8192,78.3978,78.5702,46517.0
2018-02-28 11:00:00,82.04,82.1,81.79,82.04,23553.0,78.5702,78.6276,78.3307,78.5702,23553.0
2018-02-28 11:30:00,82.04,82.1,81.41,81.83,68279.0,78.5702,78.6276,77.9668,78.369,68279.0
2018-02-28 12:00:00,81.85,82.0,81.77,81.87,20080.0,78.3882,78.5318,78.3116,78.4073,20080.0
2018-02-28 12:30:00,81.81,82.17,81.81,82.06,23764.0,78.3499,78.6947,78.3499,78.5893,23764.0
2018-02-28 13:00:00,82.08,82.09,81.84,81.96,19681.0,78.6085,78.618,78.3786,78.4935,19681.0
2018-02-28 13:30:00,81.96,82.02,81.8,81.98,21339.0,78.4935,78.551,78.3403,78.5127,21339.0
2018-02-28 14:00:00,82.0,82.31,81.91,82.23,50291.0,78.5318,78.8287,78.4457,78.7521,50291.0
2018-02-28 14:30:00,82.23,82.23,81.86,81.86,30440.0,78.7521,78.7521,78.3978,78.3978,30440.0
2018-02-28 15:00:00,81.89,82.02,81.77,81.85,63376.0,78.4265,78.551,78.3116,78.3882,63376.0
2018-02-28 15:30:00,81.87,81.97,81.35,81.43,184791.0,78.4073,78.5031,77.9093,77.986,184791.0
2018-03-01 09:30:00,81.34,81.45,79.95,80.06,70902.0,77.8998,78.0051,76.5685,76.6739,70902.0
2018-03-01 10:00:00,80.12,80.96,80.06,80.95,44148.0,76.7314,77.5358,76.6739,77.5263,44148.0
2018-03-01 10:30:00,80.96,81.31,80.64,80.71,21373.0,77.5358,77.871,77.2294,77.2964,21373.0
2018-03-01 11:00:00,80.73,80.88,80.26,80.26,55948.0,77.3156,77.4592,76.8654,76.8654,55948.0
2018-03-01 11:30:00,80.3,81.4,80.22,81.29,36961.0,76.9037,77.9572,76.8271,77.8519,36961.0
2018-03-01 12:00:00,81.24,81.25,80.93,80.99,23064.0,77.804,77.8136,77.5071,77.5646,23064.0
2018-03-01 12:30:00,80.94,81.06,80.73,80.82,19139.0,77.5167,77.6316,77.3156,77.4018,19139.0
2018-03-01 13:00:00,80.76,80.87,80.27,80.77,29403.0,77.3443,77.4496,76.875,77.3539,29403.0
2018-03-01 13:30:00,80.72,80.75,80.09,80.33,68201.0,77.306,77.3347,76.7026,76.9325,68201.0
2018-03-01 14:00:00,80.26,80.42,79.53,79.7,106300.0,76.8654,77.0187,76.1663,76.3291,106300.0
2018-03-01 14:30:00,79.82,79.88,79.42,79.72,32198.0,76.444,76.5015,76.061,76.3483,32198.0
2018-03-01 15:00:00,79.8,80.25,79.76,80.05,73312.0,76.4249,76.8559,76.3866,76.6643,73312.0
2018-03-01 15:30:00,80.04,80.25,79.9,79.97,150533.0,76.6547,76.8559,76.5207,76.5877,150533.0
2018-03-02 09:30:00,79.09,79.49,78.84,78.89,70959.0,75.7449,76.128,75.5055,75.5534,70959.0
2018-03-02 10:00:00,78.86,79.15,78.84,79.04,26426.0,75.5246,75.8024,75.5055,75.697,26426.0
2018-03-02 10:30:00,79.02,79.58,79.02,79.32,32646.0,75.6779,76.2142,75.6779,75.9652,32646.0
2018-03-02 11:00:00,79.32,79.73,79.16,79.55,38410.0,75.9652,76.3579,75.812,76.1855,38410.0
2018-03-02 11:30:00,79.67,79.92,79.53,79.85,21752.0,76.3004,76.5398,76.1663,76.4728,21752.0
2018-03-02 12:00:00,79.86,80.0,79.76,80.0,59040.0,76.4824,76.6164,76.3866,76.6164,59040.0
2018-03-02 12:30:00,80.0,80.82,79.98,80.62,34135.0,76.6164,77.4018,76.5973,77.2102,34135.0
2018-03-02 13:00:00,80.61,80.64,80.38,80.48,19855.0,77.2006,77.2294,76.9804,77.0761,19855.0
2018-03-02 13:30:00,80.49,80.82,80.34,80.67,17612.0,77.0857,77.4018,76.9421,77.2581,17612.0
2018-03-02 14:00:00,80.69,80.75,80.49,80.6,25403.0,77.2772,77.3347,77.0857,77.1911,25403.0
2018-03-02 14:30:00,80.61,80.96,80.57,80.85,26639.0,77.2006,77.5358,77.1623,77.4305,26639.0
2018-03-02 15:00:00,80.8,80.97,80.61,80.97,36273.0,77.3826,77.5454,77.2006,77.5454,36273.0
2018-03-02 15:30:00,80.95,81.44,80.95,81.24,137288.0,77.5263,77.9955,77.5263,77.804,137288.0
2018-03-05 09:30:00,80.97,81.59,80.44,81.07,30504.0,77.5454,78.1392,77.0378,77.6412,30504.0
2018-03-05 10:00:00,80.86,81.51,80.84,81.43,15776.0,77.4401,78.0626,77.4209,77.986,15776.0
2018-03-05 10:30:00,81.47,82.01,81.32,81.96,19070.0,78.0243,78.5414,77.8806,78.4935,19070.0
2018-03-05 11:00:00,81.97,82.61,81.93,82.42,18000.0,78.5031,79.116,78.4648,78.9341,18000.0
2018-03-05 11:30:00,82.43,82.96,82.43,82.8,19995.0,78.9437,79.4512,78.9437,79.298,19995.0
2018-03-05 12:00:00,82.76,82.99,82.62,82.78,19317.0,79.2597,79.48,79.1256,79.2789,19317.0
2018-03-05 12:30:00,82.82,83.02,82.69,82.94,22836.0,79.3172,79.5087,79.1927,79.4321,22836.0
2018-03-05 13:00:00,82.95,83.24,82.83,83.2,19966.0,79.4417,79.7194,79.3267,79.6811,19966.0
2018-03-05 13:30:00,83.24,83.24,82.8,82.97,39910.0,79.7194,79.7194,79.298,79.4608,39910.0
2018-03-05 14:00:00,82.98,83.27,82.84,82.84,28100.0,79.4704,79.7481,79.3363,79.3363,28100.0
2018-03-05 14:30:00,82.86,83.35,82.85,83.29,28104.0,79.3555,79.8247,79.3459,79.7673,28104.0
2018-03-05 15:00:00,83.29,83.48,83.1,83.3,42415.0,79.7673,79.9492,79.5853,79.7769,42415.0
2018-03-05 15:30:00,83.27,83.48,83.17,83.2,98107.0,79.7481,79.9492,79.6524,79.6811,98107.0
2018-03-06 09:30:00,83.69,84.33,83.46,84.15,49788.0,80.1504,80.7633,79.9301,80.5909,49788.0
2018-03-06 10:00:00,84.1,84.1,83.33,83.62,30862.0,80.543,80.543,79.8056,80.0833,30862.0
2018-03-06 10:30:00,83.66,83.9,82.9,83.09,38556.0,80.1216,80.3515,79.3938,79.5757,38556.0
2018-03-06 11:00:00,83.14,83.31,82.88,82.91,27996.0,79.6236,79.7864,79.3746,79.4034,27996.0
2018-03-06 11:30:00,82.93,83.38,82.92,83.19,16346.0,79.4225,79.8535,79.4129,79.6715,16346.0
2018-03-06 12:00:00,83.16,83.34,83.09,83.16,14193.0,79.6428,79.8152,79.5757,79.6428,14193.0
2018-03-06 12:30:00,83.14,83.48,83.14,83.41,111778.0,79.6236,79.9492,79.6236,79.8822,111778.0
2018-03-06 13:00:00,83.41,84.04,83.41,83.89,19741.0,79.8822,80.4856,79.8822,80.3419,19741.0
2018-03-06 13:30:00,83.9,83.91,83.25,83.33,23318.0,80.3515,80.3611,79.729,79.8056,23318.0
2018-03-06 14:00:00,83.36,83.4,83.26,83.34,11812.0,79.8343,79.8726,79.7386,79.8152,11812.0
2018-03-06 14:30:00,83.37,83.61,83.37,83.52,20329.0,79.8439,80.0737,79.8439,79.9876,20329.0
2018-03-06 15:00:00,83.55,83.76,83.41,83.76,42050.0,80.0163,80.2174,79.8822,80.2174,42050.0
2018-03-06 15:30:00,83.71,83.74,83.24,83.45,123419.0,80.1695,80.1983,79.7194,79.9205,123419.0
2018-03-07 09:30:00,82.7,83.34,82.52,82.59,32782.0,79.2022,79.8152,79.0299,79.0969,32782.0
2018-03-07 10:00:00,82.63,82.85,82.36,82.77,25929.0,79.1352,79.3459,78.8766,79.2693,25929.0
2018-03-07 10:30:00,82.77,82.91,82.66,82.74,26151.0,79.2693,79.4034,79.1639,79.2405,26151.0
2018-03-07 11:00:00,82.7,82.82,82.36,82.54,28165.0,79.2022,79.3172,78.8766,79.049,28165.0
2018-03-07 11:30:00,82.6,82.76,82.4,82.47,14724.0,79.1065,79.2597,78.9149,78.982,14724.0
2018-03-07 12:00:00,82.44,82.59,82.41,82.57,27447.0,78.9532,79.0969,78.9245,79.0777,27447.0
2018-03-07 12:30:00,82.53,82.66,82.48,82.63,7152.0,79.0394,79.1639,78.9915,79.1352,7152.0
2018-03-07 13:00:00,82.6,82.91,82.45,82.91,13023.0,79.1065,79.4034,78.9628,79.4034,13023.0
2018-03-07 13:30:00,82.95,82.95,82.69,82.78,14228.0,79.4417,79.4417,79.1927,79.2789,14228.0
2018-03-07 14:00:00,82.79,82.79,82.66,82.68,15235.0,79.2884,79.2884,79.1639,79.1831,15235.0
2018-03-07 14:30:00,82.66,83.21,82.66,82.99,72997.0,79.1639,79.6907,79.1639,79.48,72997.0
2018-03-07 15:00:00,82.99,83.39,82.96,83.25,95917.0,79.48,79.8631,79.4512,79.729,95917.0
2018-03-07 15:30:00,83.3,83.48,82.89,83.04,104371.0,79.7769,79.9492,79.3842,79.5279,104371.0
2018-03-08 09:30:00,83.19,83.39,82.78,83.08,21594.0,79.6715,79.8631,79.2789,79.5662,21594.0
2018-03-08 10:00:00,83.06,83.14,82.74,82.93,18301.0,79.547,79.6236,79.2405,79.4225,18301.0
2018-03-08 10:30:00,82.96,83.22,82.85,83.03,9049.0,79.4512,79.7002,79.3459,79.5183,9049.0
2018-03-08 11:00:00,83.0,83.31,82.89,83.23,11186.0,79.4895,79.7864,79.3842,79.7098,11186.0
2018-03-08 11:30:00,83.17,83.22,82.81,83.05,10209.0,79.6524,79.7002,79.3076,79.5374,10209.0
2018-03-08 12:00:00,83.0,83.06,82.63,82.84,19110.0,79.4895,79.547,79.1352,79.3363,19110.0
2018-03-08 12:30:00,82.79,82.93,82.72,82.86,7300.0,79.2884,79.4225,79.2214,79.3555,7300.0
2018-03-08 13:00:00,82.81,82.96,82.34,82.38,15755.0,79.3076,79.4512,78.8575,78.8958,15755.0
2018-03-08 13:30:00,82.35,82.38,82.19,82.19,13192.0,78.867,78.8958,78.7138,78.7138,13192.0
2018-03-08 14:00:00,82.19,82.4,82.19,82.38,29049.0,78.7138,78.9149,78.7138,78.8958,29049.0
2018-03-08 14:30:00,82.38,82.6,82.27,82.6,45815.0,78.8958,79.1065,78.7904,79.1065,45815.0
2018-03-08 15:00:00,82.6,83.06,82.56,82.57,90896.0,79.1065,79.547,79.0682,79.0777,90896.0
2018-03-08 15:30:00,82.58,82.7,82.28,82.39,169067.0,79.0873,79.2022,78.8,78.9053,169067.0
2018-03-09 09:30:00,83.12,83.64,82.68,83.53,22535.0,79.6045,80.1025,79.1831,79.9971,22535.0
2018-03-09 10:00:00,83.67,83.68,83.24,83.28,30464.0,80.1312,80.1408,79.7194,79.7577,30464.0
2018-03-09 10:30:00,83.27,84.01,83.27,83.97,18588.0,79.7481,80.4568,79.7481,80.4185,18588.0
2018-03-09 11:00:00,83.99,84.04,83.79,83.87,27465.0,80.4377,80.4856,80.2461,80.3228,27465.0
2018-03-09 11:30:00,83.93,83.98,83.81,83.95,19875.0,80.3802,80.4281,80.2653,80.3994,19875.0
2018-03-09 12:00:00,83.94,83.99,83.81,83.85,32600.0,80.3898,80.4377,80.2653,80.3036,32600.0
2018-03-09 12:30:00,83.85,83.93,83.63,83.67,23162.0,80.3036,80.3802,80.0929,80.1312,23162.0
2018-03-09 13:00:00,83.68,83.75,83.63,83.67,12325.0,80.1408,80.2078,80.0929,80.1312,12325.0
2018-03-09 13:30:00,83.7,83.74,83.43,83.45,26240.0,80.1599,80.1983,79.9014,79.9205,26240.0
2018-03-09 14:00:00,83.44,83.55,83.39,83.44,16895.0,79.9109,80.0163,79.8631,79.9109,16895.0
2018-03-09 14:30:00,83.46,83.66,83.43,83.62,16425.0,79.9301,80.1216,79.9014,80.0833,16425.0
2018-03-09 15:00:00,83.61,83.82,83.48,83.54,74589.0,80.0737,80.2749,79.9492,80.0067,74589.0
2018-03-09 15:30:00,83.58,83.66,83.36,83.58,88303.0,80.045,80.1216,79.8343,80.045,88303.0
2018-03-12 09:30:00,83.92,84.29,83.54,84.06,30174.0,80.3706,80.725,80.0067,80.5047,30174.0
2018-03-12 10:00:00,84.02,84.07,83.68,83.96,33711.0,80.4664,80.5143,80.1408,80.4089,33711.0
2018-03-12 10:30:00,83.92,84.0,83.4,83.46,15359.0,80.3706,80.4473,79.8726,79.9301,15359.0
2018-03-12 11:00:00,83.47,83.48,83.24,83.39,24659.0,79.9397,79.9492,79.7194,79.8631,24659.0
2018-03-12 11:30:00,83.37,83.87,83.37,83.63,23734.0,79.8439,80.3228,79.8439,80.0929,23734.0
2018-03-12 12:00:00,83.63,83.68,83.46,83.52,46181.0,80.0929,80.1408,79.9301,79.9876,46181.0
2018-03-12 12:30:00,83.55,83.55,83.27,83.29,56665.0,80.0163,80.0163,79.7481,79.7673,56665.0
2018-03-12 13:00:00,83.29,83.57,83.29,83.48,45737.0,79.7673,80.0354,79.7673,79.9492,45737.0
2018-03-12 13:30:00,83.49,83.6,83.34,83.45,31003.0,79.9588,80.0642,79.8152,79.9205,31003.0
2018-03-12 14:00:00,83.44,83.57,83.29,83.32,20761.0,79.9109,80.0354,79.7673,79.796,20761.0
2018-03-12 14:30:00,83.33,83.37,82.94,82.94,26439.0,79.8056,79.8439,79.4321,79.4321,26439.0
2018-03-12 15:00:00,82.97,83.3,82.9,82.93,57435.0,79.4608,79.7769,79.3938,79.4225,57435.0
2018-03-12 15:30:00,82.91,83.22,82.79,82.86,126416.0,79.4034,79.7002,79.2884,79.3555,126416.0
2018-03-13 09:30:00,83.19,83.86,83.19,83.38,19594.0,79.6715,80.3132,79.6715,79.8535,19594.0
2018-03-13 10:00:00,83.36,83.61,83.03,83.37,20751.0,79.8343,80.0737,79.5183,79.8439,20751.0
2018-03-13 10:30:00,83.47,83.47,82.87,82.92,22312.0,79.9397,79.9397,79.365,79.4129,22312.0
2018-03-13 11:00:00,82.92,82.92,82.41,82.56,51573.0,79.4129,79.4129,78.9245,79.0682,51573.0
2018-03-13 11:30:00,82.59,82.73,82.37,82.46,28606.0,79.0969,79.231,78.8862,78.9724,28606.0
2018-03-13 12:00:00,82.45,82.61,82.29,82.61,12184.0,78.9628,79.116,78.8096,79.116,12184.0
2018-03-13 12:30:00,82.64,82.8,82.62,82.73,18711.0,79.1448,79.298,79.1256,79.231,18711.0
2018-03-13 13:00:00,82.76,82.86,82.73,82.86,31406.0,79.2597,79.3555,79.231,79.3555,31406.0
2018-03-13 13:30:00,82.92,82.97,82.7,82.74,24363.0,79.4129,79.4608,79.2022,79.2405,24363.0
2018-03-13 14:00:00,82.76,82.9,82.74,82.81,23385.0,79.2597,79.3938,79.2405,79.3076,23385.0
2018-03-13 14:30:00,82.82,83.1,82.7,82.77,28028.0,79.3172,79.5853,79.2022,79.2693,28028.0
2018-03-13 15:00:00,82.76,82.79,82.28,82.34,30783.0,79.2597,79.2884,78.8,78.8575,30783.0
2018-03-13 15:30:00,82.32,82.73,82.32,82.57,87952.0,78.8383,79.231,78.8383,79.0777,87952.0
2018-03-14 09:30:00,83.16,83.51,82.92,83.39,28386.0,79.6428,79.978,79.4129,79.8631,28386.0
2018-03-14 10:00:00,83.39,83.63,83.21,83.25,23107.0,79.8631,80.0929,79.6907,79.729,23107.0
2018-03-14 10:30:00,83.25,83.69,83.16,83.32,25073.0,79.729,80.1504,79.6428,79.796,25073.0
2018-03-14 11:00:00,83.37,83.47,83.16,83.24,11045.0,79.8439,79.9397,79.6428,79.7194,11045.0
2018-03-14 11:30:00,83.24,83.35,82.92,83.24,12350.0,79.7194,79.8247,79.4129,79.7194,12350.0
2018-03-14 12:00:00,83.23,83.46,82.98,83.34,23570.0,79.7098,79.9301,79.4704,79.8152,23570.0
2018-03-14 12:30:00,83.22,83.41,83.16,83.33,15353.0,79.7002,79.8822,79.6428,79.8056,15353.0
2018-03-14 13:00:00,83.24,83.36,83.11,83.32,14856.0,79.7194,79.8343,79.5949,79.796,14856.0
2018-03-14 13:30:00,83.32,84.0,83.31,84.0,31195.0,79.796,80.4473,79.7864,80.4473,31195.0
2018-03-14 14:00:00,84.0,84.1,83.57,83.57,23296.0,80.4473,80.543,80.0354,80.0354,23296.0
2018-03-14 14:30:00,83.58,83.63,83.14,83.26,25843.0,80.045,80.0929,79.6236,79.7386,25843.0
2018-03-14 15:00:00,83.27,83.34,82.88,83.01,35196.0,79.7481,79.8152,79.3746,79.4991,35196.0
2018-03-14 15:30:00,83.01,83.02,82.76,82.86,62260.0,79.4991,79.5087,79.2597,79.3555,62260.0
2018-03-15 09:30:00,82.85,83.3,82.8,82.84,13411.0,79.3459,79.7769,79.298,79.3363,13411.0
2018-03-15 10:00:00,82.88,83.32,82.74,82.86,20052.0,79.3746,79.796,79.2405,79.3555,20052.0
2018-03-15 10:30:00,82.97,83.07,82.55,83.0,24907.0,79.4608,79.5566,79.0586,79.4895,24907.0
2018-03-15 11:00:00,83.06,83.54,83.04,83.5,33753.0,79.547,80.0067,79.5279,79.9684,33753.0
2018-03-15 11:30:00,83.49,83.49,82.79,82.9,12468.0,79.9588,79.9588,79.2884,79.3938,12468.0
2018-03-15 12:00:00,82.89,83.11,82.69,83.07,13202.0,79.3842,79.5949,79.1927,79.5566,13202.0
2018-03-15 12:30:00,83.05,83.05,82.7,82.85,11401.0,79.5374,79.5374,79.2022,79.3459,11401.0
2018-03-15 13:00:00,82.77,82.8,82.5,82.61,10505.0,79.2693,79.298,79.0107,79.116,10505.0
2018-03-15 13:30:00,82.6,82.74,82.24,82.3,15654.0,79.1065,79.2405,78.7617,78.8192,15654.0
2018-03-15 14:00:00,82.31,82.41,82.06,82.09,27639.0,78.8287,78.9245,78.5893,78.618,27639.0
2018-03-15 14:30:00,82.1,82.12,81.66,82.0,48456.0,78.6276,78.6468,78.2062,78.5318,48456.0
2018-03-15 15:00:00,82.01,82.13,81.94,82.04,27873.0,78.5414,78.6563,78.4744,78.5702,27873.0
2018-03-15 15:30:00,82.0,82.09,81.86,81.88,53882.0,78.5318,78.618,78.3978,78.4169,53882.0
2018-03-16 09:30:00,82.0,82.05,81.31,81.68,136445.0,78.5318,78.5797,77.871,78.2254,136445.0
2018-03-16 10:00:00,81.67,82.06,81.67,82.03,15874.0,78.2158,78.5893,78.2158,78.5606,15874.0
2018-03-16 10:30:00,82.06,82.53,82.02,82.44,24226.0,78.5893,79.0394,78.551,78.9532,24226.0
2018-03-16 11:00:00,82.41,82.62,82.3,82.55,19282.0,78.9245,79.1256,78.8192,79.0586,19282.0
2018-03-16 11:30:00,82.59,82.81,82.42,82.48,10663.0,79.0969,79.3076,78.9341,78.9915,10663.0
2018-03-16 12:00:00,82.43,82.5,82.22,82.25,31725.0,78.9437,79.0107,78.7425,78.7713,31725.0
2018-03-16 12:30:00,82.26,82.57,82.26,82.5,27798.0,78.7808,79.0777,78.7808,79.0107,27798.0
2018-03-16 13:00:00,82.51,82.57,82.12,82.45,26454.0,79.0203,79.0777,78.6468,78.9628,26454.0
2018-03-16 13:30:00,82.45,82.61,82.28,82.35,12272.0,78.9628,79.116,78.8,78.867,12272.0
2018-03-16 14:00:00,82.38,82.53,82.25,82.34,11480.0,78.8958,79.0394,78.7713,78.8575,11480.0
2018-03-16 14:30:00,82.34,82.52,82.29,82.45,12053.0,78.8575,79.0299,78.8096,78.9628,12053.0
2018-03-16 15:00:00,82.45,82.53,82.36,82.53,23483.0,78.9628,79.0394,78.8766,79.0394,23483.0
2018-03-16 15:30:00,82.51,82.68,82.39,82.42,107128.0,79.0203,79.1831,78.9053,78.9341,107128.0
2018-03-19 09:30:00,81.88,82.39,81.79,82.36,11788.0,78.4169,78.9053,78.3307,78.8766,11788.0
2018-03-19 10:00:00,82.34,82.5,82.1,82.19,22323.0,78.8575,79.0107,78.6276,78.7138,22323.0
2018-03-19 10:30:00,82.12,82.25,81.54,81.62,8747.0,78.6468,78.7713,78.0913,78.1679,8747.0
2018-03-19 11:00:00,81.57,81.67,81.44,81.61,13190.0,78.12,78.2158,77.9955,78.1583,13190.0
2018-03-19 11:30:00,81.53,81.56,81.17,81.23,10415.0,78.0817,78.1105,77.7369,77.7944,10415.0
2018-03-19 12:00:00,81.19,81.48,81.12,81.48,12700.0,77.7561,78.0338,77.6891,78.0338,12700.0
2018-03-19 12:30:00,81.45,81.5,81.07,81.35,13221.0,78.0051,78.053,77.6412,77.9093,13221.0
2018-03-19 13:00:00,81.37,81.39,81.09,81.19,8895.0,77.9285,77.9476,77.6603,77.7561,8895.0
2018-03-19 13:30:00,81.13,81.51,81.11,81.42,7623.0,77.6986,78.0626,77.6795,77.9764,7623.0
2018-03-19 14:00:00,81.43,81.66,81.43,81.53,12580.0,77.986,78.2062,77.986,78.0817,12580.0
2018-03-19 14:30:00,81.5,81.5,81.26,81.49,11427.0,78.053,78.053,77.8231,78.0434,11427.0
2018-03-19 15:00:00,81.47,81.85,81.43,81.82,15310.0,78.0243,78.3882,77.986,78.3595,15310.0
2018-03-19 15:30:00,81.81,82.08,81.75,81.92,57837.0,78.3499,78.6085,78.2924,78.4552,57837.0
2018-03-20 09:30:00,81.85,82.13,81.34,82.13,85787.0,78.3882,78.6563,77.8998,78.6563,85787.0
2018-03-20 10:00:00,82.12,82.47,81.88,81.93,26403.0,78.6468,78.982,78.4169,78.4648,26403.0
2018-03-20 10:30:00,81.94,82.02,81.59,81.62,19714.0,78.4744,78.551,78.1392,78.1679,19714.0
2018-03-20 11:00:00,81.6,81.89,81.5,81.7,38956.0,78.1488,78.4265,78.053,78.2445,38956.0
2018-03-20 11:30:00,81.75,81.75,81.28,81.67,13318.0,78.2924,78.2924,77.8423,78.2158,13318.0
2018-03-20 12:00:00,81.67,81.67,81.42,81.52,17824.0,78.2158,78.2158,77.9764,78.0721,17824.0
2018-03-20 12:30:00,81.53,81.67,81.41,81.41,21677.0,78.0817,78.2158,77.9668,77.9668,21677.0
2018-03-20 13:00:00,81.43,81.44,81.18,81.21,27009.0,77.986,77.9955,77.7465,77.7753,27009.0
2018-03-20 13:30:00,81.19,81.19,80.93,80.97,23077.0,77.7561,77.7561,77.5071,77.5454,23077.0
2018-03-20 14:00:00,80.97,81.03,80.89,80.93,40897.0,77.5454,77.6029,77.4688,77.5071,40897.0
2018-03-20 14:30:00,80.94,81.28,80.93,81.08,31792.0,77.5167,77.8423,77.5071,77.6508,31792.0
2018-03-20 15:00:00,81.09,81.2,80.9,80.95,32739.0,77.6603,77.7657,77.4784,77.5263,32739.0
2018-03-20 15:30:00,80.97,81.1,80.88,81.06,79676.0,77.5454,77.6699,77.4592,77.6316,79676.0
2018-03-21 09:30:00,81.05,81.9,80.58,81.16,31716.0,77.622,78.4361,77.1719,77.7274,31716.0
2018-03-21 10:00:00,81.1,81.45,80.92,81.3,65365.0,77.6699,78.0051,77.4975,77.8615,65365.0
2018-03-21 10:30:00,81.28,81.61,81.27,81.54,31209.0,77.8423,78.1583,77.8327,78.0913,31209.0
2018-03-21 11:00:00,81.59,81.8,81.47,81.62,28326.0,78.1392,78.3403,78.0243,78.1679,28326.0
2018-03-21 11:30:00,81.61,82.11,81.6,82.01,27327.0,78.1583,78.6372,78.1488,78.5414,27327.0
2018-03-21 12:00:00,82.01,82.19,81.89,82.13,19148.0,78.5414,78.7138,78.4265,78.6563,19148.0
2018-03-21 12:30:00,82.09,82.12,81.86,81.98,16852.0,78.618,78.6468,78.3978,78.5127,16852.0
2018-03-21 13:00:00,82.01,82.02,81.57,81.58,17282.0,78.5414,78.551,78.12,78.1296,17282.0
2018-03-21 13:30:00,81.55,81.93,81.43,81.92,12894.0,78.1009,78.4648,77.986,78.4552,12894.0
2018-03-21 14:00:00,81.92,82.19,81.73,81.82,22942.0,78.4552,78.7138,78.2733,78.3595,22942.0
2018-03-21 14:30:00,81.88,81.95,81.46,81.75,27305.0,78.4169,78.484,78.0147,78.2924,27305.0
2018-03-21 15:00:00,81.72,81.99,81.71,81.83,62897.0,78.2637,78.5223,78.2541,78.369,62897.0
2018-03-21 15:30:00,81.83,82.03,81.49,81.52,81467.0,78.369,78.5606,78.0434,78.0721,81467.0
2018-03-22 09:30:00,80.66,81.09,80.66,80.82,12068.0,77.2485,77.6603,77.2485,77.4018,12068.0
2018-03-22 10:00:00,80.64,81.17,80.61,80.79,17351.0,77.2294,77.7369,77.2006,77.373,17351.0
2018-03-22 10:30:00,80.74,80.87,80.03,80.17,15457.0,77.3251,77.4496,76.6452,76.7792,15457.0
2018-03-22 11:00:00,80.18,80.28,79.83,79.88,16107.0,76.7888,76.8846,76.4536,76.5015,16107.0
2018-03-22 11:30:00,79.93,80.0,79.51,79.51,77153.0,76.5494,76.6164,76.1472,76.1472,77153.0
2018-03-22 12:00:00,79.51,80.26,79.38,80.25,17500.0,76.1472,76.8654,76.0227,76.8559,17500.0
2018-03-22 12:30:00,80.32,80.47,80.22,80.25,11398.0,76.9229,77.0666,76.8271,76.8559,11398.0
2018-03-22 13:00:00,80.24,80.56,79.94,80.48,9900.0,76.8463,77.1527,76.559,77.0761,9900.0
2018-03-22 13:30:00,80.61,80.89,80.51,80.66,45177.0,77.2006,77.4688,77.1049,77.2485,45177.0
2018-03-22 14:00:00,80.64,80.66,79.99,80.05,18312.0,77.2294,77.2485,76.6069,76.6643,18312.0
2018-03-22 14:30:00,80.01,80.03,79.53,79.54,33259.0,76.626,76.6452,76.1663,76.1759,33259.0
2018-03-22 15:00:00,79.56,79.62,79.13,79.16,27688.0,76.195,76.2525,75.7832,75.812,27688.0
2018-03-22 15:30:00,79.12,79.12,78.3,78.32,93961.0,75.7737,75.7737,74.9883,75.0075,93961.0
2018-03-23 09:30:00,78.75,79.5,78.22,78.57,19204.0,75.4193,76.1376,74.9117,75.2469,19204.0
2018-03-23 10:00:00,78.45,78.59,78.15,78.2,21558.0,75.132,75.2661,74.8447,74.8926,21558.0
2018-03-23 10:30:00,78.18,78.48,78.11,78.34,35606.0,74.8734,75.1607,74.8064,75.0266,35606.0
2018-03-23 11:00:00,78.3,78.66,78.12,78.49,24200.0,74.9883,75.3331,74.8159,75.1703,24200.0
2018-03-23 11:30:00,78.51,78.71,78.01,78.03,16906.0,75.1895,75.381,74.7106,74.7298,16906.0
2018-03-23 12:00:00,78.09,78.65,78.09,78.65,11400.0,74.7872,75.3235,74.7872,75.3235,11400.0
2018-03-23 12:30:00,78.66,78.76,78.36,78.45,23441.0,75.3331,75.4289,75.0458,75.132,23441.0
2018-03-23 13:00:00,78.43,78.78,78.43,78.77,15392.0,75.1128,75.448,75.1128,75.4385,15392.0
2018-03-23 13:30:00,78.77,79.04,78.52,78.95,18575.0,75.4385,75.697,75.199,75.6108,18575.0
2018-03-23 14:00:00,78.97,79.1,78.6,78.67,25012.0,75.63,75.7545,75.2756,75.3427,25012.0
2018-03-23 14:30:00,78.68,78.72,77.74,77.74,39809.0,75.3523,75.3906,74.452,74.452,39809.0
2018-03-23 15:00:00,77.7,78.13,77.46,77.91,58536.0,74.4137,74.8255,74.1839,74.6148,58536.0
2018-03-23 15:30:00,77.89,77.89,77.45,77.48,125707.0,74.5957,74.5957,74.1743,74.203,125707.0
2018-03-26 09:30:00,78.74,78.97,78.03,78.4,15250.0,75.4097,75.63,74.7298,75.0841,15250.0
2018-03-26 10:00:00,78.41,78.49,78.04,78.21,29308.0,75.0937,75.1703,74.7393,74.9021,29308.0
2018-03-26 10:30:00,78.19,78.86,78.15,78.66,38655.0,74.883,75.5246,74.8447,75.3331,38655.0
2018-03-26 11:00:00,78.66,78.83,78.24,78.27,29229.0,75.3331,75.4959,74.9309,74.9596,29229.0
2018-03-26 11:30:00,78.29,78.68,78.28,78.56,14997.0,74.9788,75.3523,74.9692,75.2373,14997.0
2018-03-26 12:00:00,78.61,78.89,78.51,78.63,44696.0,75.2852,75.5534,75.1895,75.3044,44696.0
2018-03-26 12:30:00,78.69,78.77,78.52,78.63,232881.0,75.3618,75.4385,75.199,75.3044,232881.0
2018-03-26 13:00:00,78.68,78.97,78.63,78.8,25519.0,75.3523,75.63,75.3044,75.4672,25519.0
2018-03-26 13:30:00,78.85,78.95,78.65,78.95,22828.0,75.5151,75.6108,75.3235,75.6108,22828.0
2018-03-26 14:00:00,79.01,79.61,79.0,79.45,34259.0,75.6683,76.2429,75.6587,76.0897,34259.0
2018-03-26 14:30:00,79.47,79.85,79.47,79.71,33791.0,76.1088,76.4728,76.1088,76.3387,33791.0
2018-03-26 15:00:00,79.7,80.42,79.7,80.41,62772.0,76.3291,77.0187,76.3291,77.0091,62772.0
2018-03-26 15:30:00,80.42,80.74,80.41,80.6,162118.0,77.0187,77.3251,77.0091,77.1911,162118.0
2018-03-27 09:30:00,81.15,82.39,80.85,82.39,62051.0,77.7178,78.9053,77.4305,78.9053,62051.0
2018-03-27 10:00:00,82.32,82.57,81.48,81.82,25175.0,78.8383,79.0777,78.0338,78.3595,25175.0
2018-03-27 10:30:00,81.8,82.32,81.76,81.95,103967.0,78.3403,78.8383,78.302,78.484,103967.0
2018-03-27 11:00:00,81.93,81.93,81.69,81.79,29181.0,78.4648,78.4648,78.235,78.3307,29181.0
2018-03-27 11:30:00,81.77,82.44,81.77,82.36,12659.0,78.3116,78.9532,78.3116,78.8766,12659.0
2018-03-27 12:00:00,82.34,82.44,82.07,82.19,10738.0,78.8575,78.9532,78.5989,78.7138,10738.0
2018-03-27 12:30:00,82.1,82.29,81.97,82.19,11300.0,78.6276,78.8096,78.5031,78.7138,11300.0
2018-03-27 13:00:00,82.23,82.59,82.21,82.27,26139.0,78.7521,79.0969,78.733,78.7904,26139.0
2018-03-27 13:30:00,82.29,82.37,81.75,81.99,17448.0,78.8096,78.8862,78.2924,78.5223,17448.0
2018-03-27 14:00:00,81.96,82.44,81.84,82.11,43277.0,78.4935,78.9532,78.3786,78.6372,43277.0
2018-03-27 14:30:00,82.04,82.24,81.49,81.52,33284.0,78.5702,78.7617,78.0434,78.0721,33284.0
2018-03-27 15:00:00,81.51,81.55,80.82,80.83,60444.0,78.0626,78.1009,77.4018,77.4113,60444.0
2018-03-27 15:30:00,80.84,80.92,80.3,80.71,121631.0,77.4209,77.4975,76.9037,77.2964,121631.0
2018-03-28 09:30:00,80.76,80.76,80.25,80.56,20070.0,77.3443,77.3443,76.8559,77.1527,20070.0
2018-03-28 10:00:00,80.62,80.72,79.61,79.86,24591.0,77.2102,77.306,76.2429,76.4824,24591.0
2018-03-28 10:30:00,79.87,80.07,79.29,79.53,18132.0,76.4919,76.6835,75.9365,76.1663,18132.0
2018-03-28 11:00:00,79.57,79.89,79.54,79.77,17538.0,76.2046,76.5111,76.1759,76.3962,17538.0
2018-03-28 11:30:00,79.65,79.97,79.59,79.96,15577.0,76.2812,76.5877,76.2238,76.5781,15577.0
2018-03-28 12:00:00,79.89,80.49,79.81,80.18,17129.0,76.5111,77.0857,76.4345,76.7888,17129.0
2018-03-28 12:30:00,80.17,80.36,79.75,79.81,20952.0,76.7792,76.9612,76.377,76.4345,20952.0
2018-03-28 13:00:00,79.76,80.19,79.63,80.18,14917.0,76.3866,76.7984,76.2621,76.7888,14917.0
2018-03-28 13:30:00,80.18,80.39,79.86,79.92,19462.0,76.7888,76.9899,76.4824,76.5398,19462.0
2018-03-28 14:00:00,79.92,80.3,79.7,80.02,21245.0,76.5398,76.9037,76.3291,76.6356,21245.0
2018-03-28 14:30:00,79.96,80.34,79.82,79.96,30575.0,76.5781,76.9421,76.444,76.5781,30575.0
2018-03-28 15:00:00,79.93,80.12,79.75,80.1,43937.0,76.5494,76.7314,76.377,76.7122,43937.0
2018-03-28 15:30:00,80.05,80.28,79.99,80.02,73187.0,76.6643,76.8846,76.6069,76.6356,73187.0
2018-03-29 09:30:00,80.67,82.08,80.06,81.74,60691.0,77.2581,78.6085,76.6739,78.2828,60691.0
2018-03-29 10:00:00,81.65,81.65,81.13,81.13,34551.0,78.1966,78.1966,77.6986,77.6986,34551.0
2018-03-29 10:30:00,81.06,81.65,80.91,81.42,28301.0,77.6316,78.1966,77.4879,77.9764,28301.0
2018-03-29 11:00:00,81.48,81.59,81.02,81.22,21095.0,78.0338,78.1392,77.5933,77.7848,21095.0
2018-03-29 11:30:00,81.17,81.4,80.97,81.24,38584.0,77.7369,77.9572,77.5454,77.804,38584.0
2018-03-29 12:00:00,81.26,81.28,80.76,81.04,33075.0,77.8231,77.8423,77.3443,77.6124,33075.0
2018-03-29 12:30:00,81.04,81.27,80.94,81.23,21609.0,77.6124,77.8327,77.5167,77.7944,21609.0
2018-03-29 13:00:00,81.29,81.38,81.07,81.21,10371.0,77.8519,77.9381,77.6412,77.7753,10371.0
2018-03-29 13:30:00,81.18,81.45,81.16,81.28,31831.0,77.7465,78.0051,77.7274,77.8423,31831.0
2018-03-29 14:00:00,81.3,81.47,81.24,81.41,31322.0,77.8615,78.0243,77.804,77.9668,31322.0
2018-03-29 14:30:00,81.42,81.64,81.29,81.51,70080.0,77.9764,78.1871,77.8519,78.0626,70080.0
2018-03-29 15:00:00,81.47,81.76,81.34,81.5,42472.0,78.0243,78.302,77.8998,78.053,42472.0
2018-03-29 15:30:00,81.54,81.6,81.26,81.38,132100.0,78.0913,78.1488,77.8231,77.9381,132100.0
2018-04-02 09:30:00,81.16,81.49,80.07,80.07,37501.0,77.7274,78.0434,76.6835,76.6835,37501.0
2018-04-02 10:00:00,80.07,80.2,79.82,79.95,19041.0,76.6835,76.808,76.444,76.5685,19041.0
2018-04-02 10:30:00,79.95,80.55,79.9,80.01,31623.0,76.5685,77.1432,76.5207,76.626,31623.0
2018-04-02 11:00:00,79.99,80.08,79.75,80.08,27181.0,76.6069,76.693,76.377,76.693,27181.0
2018-04-02 11:30:00,80.08,80.17,79.55,79.97,45980.0,76.693,76.7792,76.1855,76.5877,45980.0
2018-04-02 12:00:00,80.02,80.03,79.44,79.97,25973.0,76.6356,76.6452,76.0801,76.5877,25973.0
2018-04-02 12:30:00,79.91,80.15,79.83,79.91,18414.0,76.5302,76.7601,76.4536,76.5302,18414.0
2018-04-02 13:00:00,79.87,79.95,79.44,79.6,48090.0,76.4919,76.5685,76.0801,76.2334,48090.0
2018-04-02 13:30:00,79.5,79.78,79.14,79.22,14900.0,76.1376,76.4057,75.7928,75.8694,14900.0
2018-04-02 14:00:00,79.19,79.75,79.05,79.46,24436.0,75.8407,76.377,75.7066,76.0993,24436.0
2018-04-02 14:30:00,79.42,79.78,79.3,79.77,22887.0,76.061,76.4057,75.946,76.3962,22887.0
2018-04-02 15:00:00,79.79,79.9,79.61,79.67,26692.0,76.4153,76.5207,76.2429,76.3004,26692.0
2018-04-02 15:30:00,79.71,80.08,79.47,79.78,117466.0,76.3387,76.693,76.1088,76.4057,117466.0
2018-04-03 09:30:00,80.25,80.91,79.92,80.4,23343.0,76.8559,77.4879,76.5398,76.9995,23343.0
2018-04-03 10:00:00,80.41,80.47,79.78,80.0,42190.0,77.0091,77.0666,76.4057,76.6164,42190.0
2018-04-03 10:30:00,80.0,80.56,79.95,80.56,65792.0,76.6164,77.1527,76.5685,77.1527,65792.0
2018-04-03 11:00:00,80.62,81.03,80.58,80.84,23666.0,77.2102,77.6029,77.1719,77.4209,23666.0
2018-04-03 11:30:00,80.81,81.07,80.61,80.66,64518.0,77.3922,77.6412,77.2006,77.2485,64518.0
2018-04-03 12:00:00,80.64,81.12,80.58,80.71,32068.0,77.2294,77.6891,77.1719,77.2964,32068.0
2018-04-03 12:30:00,80.71,80.97,80.52,80.55,19164.0,77.2964,77.5454,77.1144,77.1432,19164.0
2018-04-03 13:00:00,80.49,80.54,79.98,80.32,29687.0,77.0857,77.1336,76.5973,76.9229,29687.0
2018-04-03 13:30:00,80.34,80.35,79.96,80.28,21864.0,76.9421,76.9516,76.5781,76.8846,21864.0
2018-04-03 14:00:00,80.29,80.29,79.95,80.07,21053.0,76.8942,76.8942,76.5685,76.6835,21053.0
2018-04-03 14:30:00,80.03,80.69,79.97,80.58,32579.0,76.6452,77.2772,76.5877,77.1719,32579.0
2018-04-03 15:00:00,80.53,81.09,80.42,80.95,105147.0,77.124,77.6603,77.0187,77.5263,105147.0
2018-04-03 15:30:00,80.97,80.97,80.39,80.62,124407.0,77.5454,77.5454,76.9899,77.2102,124407.0
2018-04-04 09:30:00,79.19,80.03,78.8,79.4,56270.0,75.8407,76.6452,75.4672,76.0418,56270.0
2018-04-04 10:00:00,79.69,79.92,79.23,79.29,29676.0,76.3195,76.5398,75.879,75.9365,29676.0
2018-04-04 10:30:00,79.32,80.16,79.19,79.9,24858.0,75.9652,76.7697,75.8407,76.5207,24858.0
2018-04-04 11:00:00,79.89,80.13,79.59,79.96,18947.0,76.5111,76.7409,76.2238,76.5781,18947.0
2018-04-04 11:30:00,80.02,80.19,79.81,80.02,41736.0,76.6356,76.7984,76.4345,76.6356,41736.0
2018-04-04 12:00:00,80.05,80.53,80.0,80.25,28412.0,76.6643,77.124,76.6164,76.8559,28412.0
2018-04-04 12:30:00,80.33,80.57,80.14,80.17,19044.0,76.9325,77.1623,76.7505,76.7792,19044.0
2018-04-04 13:00:00,80.14,80.14,79.87,80.0,27200.0,76.7505,76.7505,76.4919,76.6164,27200.0
2018-04-04 13:30:00,79.97,80.16,79.89,80.06,21699.0,76.5877,76.7697,76.5111,76.6739,21699.0
2018-04-04 14:00:00,80.1,80.63,80.03,80.61,45278.0,76.7122,77.2198,76.6452,77.2006,45278.0
2018-04-04 14:30:00,80.63,80.9,80.42,80.74,53342.0,77.2198,77.4784,77.0187,77.3251,53342.0
2018-04-04 15:00:00,80.74,81.06,80.65,80.95,67146.0,77.3251,77.6316,77.2389,77.5263,67146.0
2018-04-04 15:30:00,80.98,81.05,80.78,80.83,168912.0,77.555,77.622,77.3634,77.4113,168912.0
2018-04-05 09:30:00,81.39,82.29,80.96,81.53,45249.0,77.9476,78.8096,77.5358,78.0817,45249.0
2018-04-05 10:00:00,81.5,81.51,81.21,81.5,30779.0,78.053,78.0626,77.7753,78.053,30779.0
2018-04-05 10:30:00,81.49,81.53,81.07,81.1,44153.0,78.0434,78.0817,77.6412,77.6699,44153.0
2018-04-05 11:00:00,81.16,81.8,81.12,81.76,60420.0,77.7274,78.3403,77.6891,78.302,60420.0
2018-04-05 11:30:00,81.75,81.8,81.22,81.25,36828.0,78.2924,78.3403,77.7848,77.8136,36828.0
2018-04-05 12:00:00,81.25,81.25,80.92,81.11,38778.0,77.8136,77.8136,77.4975,77.6795,38778.0
2018-04-05 12:30:00,81.17,81.19,80.97,81.06,26314.0,77.7369,77.7561,77.5454,77.6316,26314.0
2018-04-05 13:00:00,81.11,81.32,80.7,80.78,17581.0,77.6795,77.8806,77.2868,77.3634,17581.0
2018-04-05 13:30:00,80.81,81.26,80.81,81.15,35604.0,77.3922,77.8231,77.3922,77.7178,35604.0
2018-04-05 14:00:00,81.23,81.37,81.12,81.37,45566.0,77.7944,77.9285,77.6891,77.9285,45566.0
2018-04-05 14:30:00,81.4,81.65,81.38,81.61,54142.0,77.9572,78.1966,77.9381,78.1583,54142.0
2018-04-05 15:00:00,81.63,81.74,81.51,81.55,65402.0,78.1775,78.2828,78.0626,78.1009,65402.0
2018-04-05 15:30:00,81.53,81.57,81.25,81.46,105440.0,78.0817,78.12,77.8136,78.0147,105440.0
2018-04-06 09:30:00,81.07,81.77,80.96,80.96,16085.0,77.6412,78.3116,77.5358,77.5358,16085.0
2018-04-06 10:00:00,80.98,81.3,80.82,81.13,13681.0,77.555,77.8615,77.4018,77.6986,13681.0
2018-04-06 10:30:00,81.13,81.22,80.47,80.47,12174.0,77.6986,77.7848,77.0666,77.0666,12174.0
2018-04-06 11:00:00,80.44,80.53,80.14,80.31,13197.0,77.0378,77.124,76.7505,76.9133,13197.0
2018-04-06 11:30:00,80.34,80.59,80.3,80.59,13418.0,76.9421,77.1815,76.9037,77.1815,13418.0
2018-04-06 12:00:00,80.59,80.61,80.12,80.28,12492.0,77.1815,77.2006,76.7314,76.8846,12492.0
2018-04-06 12:30:00,80.23,80.69,80.18,80.62,8500.0,76.8367,77.2772,76.7888,77.2102,8500.0
2018-04-06 13:00:00,80.63,80.71,80.34,80.52,13057.0,77.2198,77.2964,76.9421,77.1144,13057.0
2018-04-06 13:30:00,80.53,80.62,79.72,79.79,23577.0,77.124,77.2102,76.3483,76.4153,23577.0
2018-04-06 14:00:00,79.74,79.93,79.63,79.7,36132.0,76.3674,76.5494,76.2621,76.3291,36132.0
2018-04-06 14:30:00,79.69,79.75,79.23,79.29,79109.0,76.3195,76.377,75.879,75.9365,79109.0
2018-04-06 15:00:00,79.29,79.89,78.97,79.78,67025.0,75.9365,76.5111,75.63,76.4057,67025.0
2018-04-06 15:30:00,79.76,80.51,79.73,80.16,89754.0,76.3866,77.1049,76.3579,76.7697,89754.0
2018-04-09 09:30:00,80.9,81.15,80.32,81.07,19063.0,77.4784,77.7178,76.9229,77.6412,19063.0
2018-04-09 10:00:00,80.8,80.8,80.13,80.26,16395.0,77.3826,77.3826,76.7409,76.8654,16395.0
2018-04-09 10:30:00,80.29,80.59,80.15,80.44,46505.0,76.8942,77.1815,76.7601,77.0378,46505.0
2018-04-09 11:00:00,80.48,80.67,80.44,80.58,17971.0,77.0761,77.2581,77.0378,77.1719,17971.0
2018-04-09 11:30:00,80.71,80.87,80.5,80.64,22881.0,77.2964,77.4496,77.0953,77.2294,22881.0
2018-04-09 12:00:00,80.62,80.8,80.5,80.56,10172.0,77.2102,77.3826,77.0953,77.1527,10172.0
2018-04-09 12:30:00,80.55,80.69,80.51,80.55,16981.0,77.1432,77.2772,77.1049,77.1432,16981.0
2018-04-09 13:00:00,80.56,80.68,80.55,80.57,12962.0,77.1527,77.2677,77.1432,77.1623,12962.0
2018-04-09 13:30:00,80.61,80.79,80.53,80.66,13239.0,77.2006,77.373,77.124,77.2485,13239.0
2018-04-09 14:00:00,80.64,80.65,80.5,80.56,27680.0,77.2294,77.2389,77.0953,77.1527,27680.0
2018-04-09 14:30:00,80.54,80.61,80.46,80.59,35168.0,77.1336,77.2006,77.057,77.1815,35168.0
2018-04-09 15:00:00,80.59,80.68,80.29,80.54,38176.0,77.1815,77.2677,76.8942,77.1336,38176.0
2018-04-09 15:30:00,80.54,80.58,79.89,79.95,104393.0,77.1336,77.1719,76.5111,76.5685,104393.0
2018-04-10 09:30:00,81.06,81.83,80.76,80.8,35022.0,77.6316,78.369,77.3443,77.3826,35022.0
2018-04-10 10:00:00,80.86,81.35,80.72,81.22,29410.0,77.4401,77.9093,77.306,77.7848,29410.0
2018-04-10 10:30:00,81.2,82.05,81.05,81.97,26134.0,77.7657,78.5797,77.622,78.5031,26134.0
2018-04-10 11:00:00,81.98,82.1,81.68,82.06,19681.0,78.5127,78.6276,78.2254,78.5893,19681.0
2018-04-10 11:30:00,82.05,82.38,81.78,82.27,37183.0,78.5797,78.8958,78.3211,78.7904,37183.0
2018-04-10 12:00:00,82.25,82.32,81.7,81.75,30913.0,78.7713,78.8383,78.2445,78.2924,30913.0
2018-04-10 12:30:00,81.8,82.2,81.77,82.0,18850.0,78.3403,78.7234,78.3116,78.5318,18850.0
2018-04-10 13:00:00,81.99,82.21,81.93,82.11,11942.0,78.5223,78.733,78.4648,78.6372,11942.0
2018-04-10 13:30:00,82.18,82.5,82.1,82.5,20726.0,78.7042,79.0107,78.6276,79.0107,20726.0
2018-04-10 14:00:00,82.48,82.63,82.29,82.35,24145.0,78.9915,79.1352,78.8096,78.867,24145.0
2018-04-10 14:30:00,82.4,82.52,82.14,82.5,24361.0,78.9149,79.0299,78.6659,79.0107,24361.0
2018-04-10 15:00:00,82.52,82.52,82.08,82.2,26201.0,79.0299,79.0299,78.6085,78.7234,26201.0
2018-04-10 15:30:00,82.17,82.25,81.96,82.04,68156.0,78.6947,78.7713,78.4935,78.5702,68156.0
2018-04-11 09:30:00,81.22,81.69,80.97,81.39,33179.0,77.7848,78.235,77.5454,77.9476,33179.0
2018-04-11 10:00:00,81.32,81.52,80.98,81.31,24296.0,77.8806,78.0721,77.555,77.871,24296.0
2018-04-11 10:30:00,81.3,81.33,80.66,80.66,9620.0,77.8615,77.8902,77.2485,77.2485,9620.0
2018-04-11 11:00:00,80.59,81.0,80.58,80.96,10949.0,77.1815,77.5741,77.1719,77.5358,10949.0
2018-04-11 11:30:00,80.96,81.31,80.88,81.18,19945.0,77.5358,77.871,77.4592,77.7465,19945.0
2018-04-11 12:00:00,81.2,81.4,81.16,81.2,13632.0,77.7657,77.9572,77.7274,77.7657,13632.0
2018-04-11 12:30:00,81.12,81.17,81.0,81.1,6900.0,77.6891,77.7369,77.5741,77.6699,6900.0
2018-04-11 13:00:00,81.12,81.26,81.01,81.26,19664.0,77.6891,77.8231,77.5837,77.8231,19664.0
2018-04-11 13:30:00,81.21,81.53,81.17,81.5,13425.0,77.7753,78.0817,77.7369,78.053,13425.0
2018-04-11 14:00:00,81.47,81.57,81.23,81.4,12156.0,78.0243,78.12,77.7944,77.9572,12156.0
2018-04-11 14:30:00,81.4,81.67,81.35,81.48,19349.0,77.9572,78.2158,77.9093,78.0338,19349.0
2018-04-11 15:00:00,81.48,81.54,81.26,81.4,38514.0,78.0338,78.0913,77.8231,77.9572,38514.0
2018-04-11 15:30:00,81.38,81.54,81.26,81.4,60501.0,77.9381,78.0913,77.8231,77.9572,60501.0
2018-04-12 09:30:00,81.92,82.7,81.62,82.64,9921.0,78.4552,79.2022,78.1679,79.1448,9921.0
2018-04-12 10:00:00,82.64,82.9,82.39,82.9,16681.0,79.1448,79.3938,78.9053,79.3938,16681.0
2018-04-12 10:30:00,82.9,82.9,82.5,82.5,18866.0,79.3938,79.3938,79.0107,79.0107,18866.0
2018-04-12 11:00:00,82.52,82.94,82.52,82.9,13542.0,79.0299,79.4321,79.0299,79.3938,13542.0
2018-04-12 11:30:00,82.94,82.94,82.56,82.65,9768.0,79.4321,79.4321,79.0682,79.1544,9768.0
2018-04-12 12:00:00,82.64,82.79,82.55,82.55,11479.0,79.1448,79.2884,79.0586,79.0586,11479.0
2018-04-12 12:30:00,82.56,82.86,82.56,82.83,9012.0,79.0682,79.3555,79.0682,79.3267,9012.0
2018-04-12 13:00:00,82.82,82.92,82.51,82.51,12256.0,79.3172,79.4129,79.0203,79.0203,12256.0
2018-04-12 13:30:00,82.51,82.77,82.51,82.66,10834.0,79.0203,79.2693,79.0203,79.1639,10834.0
2018-04-12 14:00:00,82.67,82.87,82.65,82.86,13443.0,79.1735,79.365,79.1544,79.3555,13443.0
2018-04-12 14:30:00,82.87,83.04,82.81,83.03,16276.0,79.365,79.5279,79.3076,79.5183,16276.0
2018-04-12 15:00:00,83.01,83.3,82.83,83.24,19827.0,79.4991,79.7769,79.3267,79.7194,19827.0
2018-04-12 15:30:00,83.21,83.21,82.7,82.73,47347.0,79.6907,79.6907,79.2022,79.231,47347.0
2018-04-13 09:30:00,83.13,83.79,82.56,82.57,37508.0,79.6141,80.2461,79.0682,79.0777,37508.0
2018-04-13 10:00:00,82.53,82.53,81.69,81.87,41570.0,79.0394,79.0394,78.235,78.4073,41570.0
2018-04-13 10:30:00,81.92,82.18,81.78,81.79,21887.0,78.4552,78.7042,78.3211,78.3307,21887.0
2018-04-13 11:00:00,81.68,82.12,81.46,82.06,24118.0,78.2254,78.6468,78.0147,78.5893,24118.0
2018-04-13 11:30:00,82.08,82.19,81.82,82.0,29597.0,78.6085,78.7138,78.3595,78.5318,29597.0
2018-04-13 12:00:00,82.04,82.08,81.89,82.0,32416.0,78.5702,78.6085,78.4265,78.5318,32416.0
2018-04-13 12:30:00,82.0,82.03,81.62,81.67,17880.0,78.5318,78.5606,78.1679,78.2158,17880.0
2018-04-13 13:00:00,81.66,82.54,81.62,82.32,36713.0,78.2062,79.049,78.1679,78.8383,36713.0
2018-04-13 13:30:00,82.35,82.35,82.06,82.13,19401.0,78.867,78.867,78.5893,78.6563,19401.0
2018-04-13 14:00:00,82.13,82.14,81.81,81.81,16302.0,78.6563,78.6659,78.3499,78.3499,16302.0
2018-04-13 14:30:00,81.8,82.01,81.78,81.87,19617.0,78.3403,78.5414,78.3211,78.4073,19617.0
2018-04-13 15:00:00,81.82,81.82,81.32,81.43,22117.0,78.3595,78.3595,77.8806,77.986,22117.0
2018-04-13 15:30:00,81.42,81.76,81.34,81.69,72224.0,77.9764,78.302,77.8998,78.235,72224.0
2018-04-16 09:30:00,82.55,82.88,82.22,82.36,26768.0,79.0586,79.3746,78.7425,78.8766,26768.0
2018-04-16 10:00:00,82.37,83.21,82.35,83.1,25354.0,78.8862,79.6907,78.867,79.5853,25354.0
2018-04-16 10:30:00,83.16,83.43,83.0,83.29,19427.0,79.6428,79.9014,79.4895,79.7673,19427.0
2018-04-16 11:00:00,83.29,83.55,83.11,83.28,13347.0,79.7673,80.0163,79.5949,79.7577,13347.0
2018-04-16 11:30:00,83.19,83.44,82.82,83.07,27745.0,79.6715,79.9109,79.3172,79.5566,27745.0
2018-04-16 12:00:00,83.09,83.33,83.04,83.26,11104.0,79.5757,79.8056,79.5279,79.7386,11104.0
2018-04-16 12:30:00,83.27,83.43,83.15,83.25,11164.0,79.7481,79.9014,79.6332,79.729,11164.0
2018-04-16 13:00:00,83.27,83.52,83.27,83.35,14559.0,79.7481,79.9876,79.7481,79.8247,14559.0
2018-04-16 13:30:00,83.38,83.79,83.35,83.72,34896.0,79.8535,80.2461,79.8247,80.1791,34896.0
2018-04-16 14:00:00,83.75,83.77,83.45,83.45,14158.0,80.2078,80.227,79.9205,79.9205,14158.0
2018-04-16 14:30:00,83.45,83.63,83.35,83.45,14512.0,79.9205,80.0929,79.8247,79.9205,14512.0
2018-04-16 15:00:00,83.46,83.62,83.25,83.36,21737.0,79.9301,80.0833,79.729,79.8343,21737.0
2018-04-16 15:30:00,83.34,83.41,83.13,83.18,56040.0,79.8152,79.8822,79.6141,79.6619,56040.0
2018-04-17 09:30:00,83.82,83.93,83.43,83.56,30932.0,80.2749,80.3802,79.9014,80.0259,30932.0
2018-04-17 10:00:00,83.59,84.43,83.59,84.13,64348.0,80.0546,80.8591,80.0546,80.5718,64348.0
2018-04-17 10:30:00,84.16,84.28,84.13,84.22,54824.0,80.6005,80.7154,80.5718,80.658,54824.0
2018-04-17 11:00:00,84.23,84.29,83.87,84.03,33291.0,80.6675,80.725,80.3228,80.476,33291.0
2018-04-17 11:30:00,84.03,84.03,83.34,83.4,26521.0,80.476,80.476,79.8152,79.8726,26521.0
2018-04-17 12:00:00,83.45,83.82,83.35,83.35,21927.0,79.9205,80.2749,79.8247,79.8247,21927.0
2018-04-17 12:30:00,83.38,83.43,83.19,83.23,13249.0,79.8535,79.9014,79.6715,79.7098,13249.0
2018-04-17 13:00:00,83.2,83.4,83.0,83.09,15680.0,79.6811,79.8726,79.4895,79.5757,15680.0
2018-04-17 13:30:00,83.14,83.2,82.93,82.98,22299.0,79.6236,79.6811,79.4225,79.4704,22299.0
2018-04-17 14:00:00,83.0,83.19,82.89,83.03,21132.0,79.4895,79.6715,79.3842,79.5183,21132.0
2018-04-17 14:30:00,83.02,83.24,82.72,83.07,23987.0,79.5087,79.7194,79.2214,79.5566,23987.0
2018-04-17 15:00:00,83.03,83.27,82.89,83.07,40565.0,79.5183,79.7481,79.3842,79.5566,40565.0
2018-04-17 15:30:00,83.08,83.21,82.69,82.72,89972.0,79.5662,79.6907,79.1927,79.2214,89972.0
2018-04-18 09:30:00,83.08,84.22,83.03,83.98,48529.0,79.5662,80.658,79.5183,80.4281,48529.0
2018-04-18 10:00:00,83.98,84.12,83.73,83.94,40796.0,80.4281,80.5622,80.1887,80.3898,40796.0
2018-04-18 10:30:00,84.0,84.05,83.84,83.88,24385.0,80.4473,80.4951,80.294,80.3323,24385.0
2018-04-18 11:00:00,83.9,84.13,83.82,84.13,18582.0,80.3515,80.5718,80.2749,80.5718,18582.0
2018-04-18 11:30:00,84.07,84.1,83.48,83.49,18050.0,80.5143,80.543,79.9492,79.9588,18050.0
2018-04-18 12:00:00,83.54,83.84,83.54,83.75,16901.0,80.0067,80.294,80.0067,80.2078,16901.0
2018-04-18 12:30:00,83.76,83.8,83.53,83.62,21810.0,80.2174,80.2557,79.9971,80.0833,21810.0
2018-04-18 13:00:00,83.61,83.76,83.6,83.75,12241.0,80.0737,80.2174,80.0642,80.2078,12241.0
2018-04-18 13:30:00,83.75,83.77,83.52,83.58,14977.0,80.2078,80.227,79.9876,80.045,14977.0
2018-04-18 14:00:00,83.52,83.85,83.52,83.81,28792.0,79.9876,80.3036,79.9876,80.2653,28792.0
2018-04-18 14:30:00,83.86,83.86,83.57,83.58,16491.0,80.3132,80.3132,80.0354,80.045,16491.0
2018-04-18 15:00:00,83.6,83.67,83.52,83.57,14300.0,80.0642,80.1312,79.9876,80.0354,14300.0
2018-04-18 15:30:00,83.6,83.6,83.34,83.43,57011.0,80.0642,80.0642,79.8152,79.9014,57011.0
2018-04-19 09:30:00,83.39,84.13,83.01,83.7,62290.0,79.8631,80.5718,79.4991,80.1599,62290.0
2018-04-19 10:00:00,83.72,84.16,83.53,83.99,35323.0,80.1791,80.6005,79.9971,80.4377,35323.0
2018-04-19 10:30:00,83.96,84.14,83.78,83.97,26030.0,80.4089,80.5813,80.2366,80.4185,26030.0
2018-04-19 11:00:00,84.0,84.12,83.86,83.99,38207.0,80.4473,80.5622,80.3132,80.4377,38207.0
2018-04-19 11:30:00,83.99,84.08,83.82,83.85,22443.0,80.4377,80.5239,80.2749,80.3036,22443.0
2018-04-19 12:00:00,83.8,83.93,83.71,83.71,11577.0,80.2557,80.3802,80.1695,80.1695,11577.0
2018-04-19 12:30:00,83.66,83.9,83.66,83.74,21255.0,80.1216,80.3515,80.1216,80.1983,21255.0
2018-04-19 13:00:00,83.72,83.77,83.45,83.45,20510.0,80.1791,80.227,79.9205,79.9205,20510.0
2018-04-19 13:30:00,83.43,83.64,83.41,83.62,12036.0,79.9014,80.1025,79.8822,80.0833,12036.0
2018-04-19 14:00:00,83.6,83.64,83.4,83.53,14759.0,80.0642,80.1025,79.8726,79.9971,14759.0
2018-04-19 14:30:00,83.55,83.72,83.48,83.69,15185.0,80.0163,80.1791,79.9492,80.1504,15185.0
2018-04-19 15:00:00,83.71,83.91,83.64,83.84,30550.0,80.1695,80.3611,80.1025,80.294,30550.0
2018-04-19 15:30:00,83.82,84.08,83.66,83.77,96691.0,80.2749,80.5239,80.1216,80.227,96691.0
2018-04-20 09:30:00,83.64,84.21,83.3,83.56,24693.0,80.1025,80.6484,79.7769,80.0259,24693.0
2018-04-20 10:00:00,83.56,83.56,82.9,83.11,21478.0,80.0259,80.0259,79.3938,79.5949,21478.0
2018-04-20 10:30:00,83.16,83.54,82.89,82.98,27865.0,79.6428,80.0067,79.3842,79.4704,27865.0
2018-04-20 11:00:00,82.94,82.94,82.57,82.75,29555.0,79.4321,79.4321,79.0777,79.2501,29555.0
2018-04-20 11:30:00,82.79,83.04,82.77,82.96,16641.0,79.2884,79.5279,79.2693,79.4512,16641.0
2018-04-20 12:00:00,82.93,82.93,82.69,82.81,14996.0,79.4225,79.4225,79.1927,79.3076,14996.0
2018-04-20 12:30:00,82.79,82.88,82.62,82.84,13749.0,79.2884,79.3746,79.1256,79.3363,13749.0
2018-04-20 13:00:00,82.89,87.79,82.78,87.23,852035.0,79.3842,84.077,79.2789,83.5406,852035.0
2018-04-20 13:30:00,87.24,89.47,86.74,88.34,808585.0,83.5502,85.6859,83.0714,84.6037,808585.0
2018-04-20 14:00:00,88.42,88.79,86.87,87.77,475875.0,84.6803,85.0347,83.1959,84.0578,475875.0
2018-04-20 14:30:00,87.79,87.92,87.47,87.76,265946.0,84.077,84.2015,83.7705,84.0482,265946.0
2018-04-20 15:00:00,87.73,87.83,86.92,87.28,378606.0,84.0195,84.1153,83.2438,83.5885,378606.0
2018-04-20 15:30:00,87.31,88.01,87.11,87.57,675699.0,83.6173,84.2877,83.4257,83.8663,675699.0
2018-04-23 09:30:00,88.99,89.99,88.38,88.81,224273.0,85.2262,86.1839,84.642,85.0538,224273.0
2018-04-23 10:00:00,88.87,89.18,88.43,88.94,135716.0,85.1113,85.4082,84.6899,85.1783,135716.0
2018-04-23 10:30:00,88.94,88.97,87.97,88.34,52973.0,85.1783,85.2071,84.2493,84.6037,52973.0
2018-04-23 11:00:00,88.3,88.79,88.15,88.31,72570.0,84.5654,85.0347,84.4217,84.575,72570.0
2018-04-23 11:30:00,88.33,88.4,87.82,87.95,71811.0,84.5941,84.6612,84.1057,84.2302,71811.0
2018-04-23 12:00:00,87.98,88.1,87.85,88.0,49121.0,84.2589,84.3738,84.1344,84.2781,49121.0
2018-04-23 12:30:00,87.96,88.05,87.72,88.0,57778.0,84.2398,84.326,84.0099,84.2781,57778.0
2018-04-23 13:00:00,88.05,88.1,87.93,87.98,72366.0,84.326,84.3738,84.211,84.2589,72366.0
2018-04-23 13:30:00,87.99,88.07,87.93,88.01,37584.0,84.2685,84.3451,84.211,84.2877,37584.0
2018-04-23 14:00:00,88.01,88.04,87.82,87.98,46653.0,84.2877,84.3164,84.1057,84.2589,46653.0
2018-04-23 14:30:00,87.96,88.27,87.9,88.05,81142.0,84.2398,84.5367,84.1823,84.326,81142.0
2018-04-23 15:00:00,88.07,88.1,87.97,88.01,103016.0,84.3451,84.3738,84.2493,84.2877,103016.0
2018-04-23 15:30:00,88.02,88.29,87.97,88.06,156393.0,84.2972,84.5558,84.2493,84.3355,156393.0
2018-04-24 09:30:00,89.4,90.91,89.39,90.3,224479.0,85.6189,87.065,85.6093,86.4808,224479.0
2018-04-24 10:00:00,90.52,92.17,90.4,91.47,168770.0,86.6915,88.2717,86.5766,87.6013,168770.0
2018-04-24 10:30:00,91.41,91.78,90.83,90.9,92694.0,87.5439,87.8982,86.9884,87.0554,92694.0
2018-04-24 11:00:00,90.97,91.25,90.37,90.58,124200.0,87.1225,87.3906,86.5478,86.749,124200.0
2018-04-24 11:30:00,90.53,91.16,90.11,90.55,122828.0,86.7011,87.3044,86.2988,86.7202,122828.0
2018-04-24 12:00:00,90.53,90.68,89.92,90.09,113795.0,86.7011,86.8447,86.1169,86.2797,113795.0
2018-04-24 12:30:00,90.08,90.88,90.0,90.47,47884.0,86.2701,87.0363,86.1935,86.6436,47884.0
2018-04-24 13:00:00,90.53,90.63,90.0,90.04,71442.0,86.7011,86.7968,86.1935,86.2318,71442.0
2018-04-24 13:30:00,90.04,90.31,89.97,90.04,108226.0,86.2318,86.4904,86.1648,86.2318,108226.0
2018-04-24 14:00:00,90.01,90.88,89.97,90.15,96624.0,86.2031,87.0363,86.1648,86.3371,96624.0
2018-04-24 14:30:00,90.08,90.39,89.85,90.24,112267.0,86.2701,86.567,86.0498,86.4233,112267.0
2018-04-24 15:00:00,90.24,90.93,90.13,90.59,131639.0,86.4233,87.0842,86.318,86.7585,131639.0
2018-04-24 15:30:00,90.56,90.59,90.14,90.34,272437.0,86.7298,86.7585,86.3276,86.5191,272437.0
2018-04-25 09:30:00,90.74,91.35,89.19,89.25,57629.0,86.9022,87.4864,85.4177,85.4752,57629.0
2018-04-25 10:00:00,89.33,89.52,88.95,89.26,46055.0,85.5518,85.7338,85.1879,85.4848,46055.0
2018-04-25 10:30:00,89.21,89.78,89.07,89.08,49122.0,85.4369,85.9828,85.3028,85.3124,49122.0
2018-04-25 11:00:00,89.09,89.29,88.83,88.97,53735.0,85.322,85.5135,85.073,85.2071,53735.0
2018-04-25 11:30:00,88.91,89.45,88.89,89.22,34166.0,85.1496,85.6667,85.1304,85.4465,34166.0
2018-04-25 12:00:00,89.2,89.86,89.2,89.47,31953.0,85.4273,86.0594,85.4273,85.6859,31953.0
2018-04-25 12:30:00,89.51,89.77,89.29,89.64,29633.0,85.7242,85.9732,85.5135,85.8487,29633.0
2018-04-25 13:00:00,89.64,89.78,89.54,89.74,30876.0,85.8487,85.9828,85.7529,85.9445,30876.0
2018-04-25 13:30:00,89.76,89.8,89.58,89.72,45051.0,85.9636,86.0019,85.7913,85.9253,45051.0
2018-04-25 14:00:00,89.73,89.74,89.45,89.64,38392.0,85.9349,85.9445,85.6667,85.8487,38392.0
2018-04-25 14:30:00,89.6,89.73,89.49,89.69,65150.0,85.8104,85.9349,85.7051,85.8966,65150.0
2018-04-25 15:00:00,89.68,89.98,89.33,89.42,68997.0,85.887,86.1743,85.5518,85.638,68997.0
2018-04-25 15:30:00,89.42,89.47,89.01,89.39,115624.0,85.638,85.6859,85.2454,85.6093,115624.0
2018-04-26 09:30:00,89.48,89.98,88.44,89.83,36685.0,85.6955,86.1743,84.6995,86.0307,36685.0
2018-04-26 10:00:00,89.91,90.03,89.67,89.67,34692.0,86.1073,86.2222,85.8774,85.8774,34692.0
2018-04-26 10:30:00,89.74,90.36,89.74,90.09,22601.0,85.9445,86.5383,85.9445,86.2797,22601.0
2018-04-26 11:00:00,90.05,90.23,88.89,89.29,55763.0,86.2414,86.4138,85.1304,85.5135,55763.0
2018-04-26 11:30:00,89.27,89.29,88.43,88.74,27176.0,85.4944,85.5135,84.6899,84.9868,27176.0
2018-04-26 12:00:00,88.79,89.08,88.66,89.08,20702.0,85.0347,85.3124,84.9102,85.3124,20702.0
2018-04-26 12:30:00,89.09,89.14,88.72,88.77,21553.0,85.322,85.3699,84.9676,85.0155,21553.0
2018-04-26 13:00:00,88.85,89.35,88.85,89.13,15679.0,85.0921,85.571,85.0921,85.3603,15679.0
2018-04-26 13:30:00,89.12,89.4,88.88,89.4,14171.0,85.3507,85.6189,85.1209,85.6189,14171.0
2018-04-26 14:00:00,89.41,89.46,89.22,89.44,20404.0,85.6284,85.6763,85.4465,85.6572,20404.0
2018-04-26 14:30:00,89.44,89.47,89.09,89.18,32753.0,85.6572,85.6859,85.322,85.4082,32753.0
2018-04-26 15:00:00,89.23,89.36,89.0,89.06,29256.0,85.4561,85.5806,85.2358,85.2932,29256.0
2018-04-26 15:30:00,89.07,89.08,88.71,88.95,97864.0,85.3028,85.3124,84.958,85.1879,97864.0
2018-04-27 09:30:00,88.0,89.43,87.94,89.29,97875.0,84.2781,85.6476,84.2206,85.5135,97875.0
2018-04-27 10:00:00,89.43,89.49,88.15,88.23,32740.0,85.6476,85.7051,84.4217,84.4983,32740.0
2018-04-27 10:30:00,88.23,88.23,87.61,87.91,31825.0,84.4983,84.4983,83.9046,84.1919,31825.0
2018-04-27 11:00:00,87.88,88.76,87.88,88.68,19152.0,84.1632,85.0059,84.1632,84.9293,19152.0
2018-04-27 11:30:00,88.67,88.73,88.3,88.53,14920.0,84.9197,84.9772,84.5654,84.7857,14920.0
2018-04-27 12:00:00,88.52,88.78,88.41,88.66,15562.0,84.7761,85.0251,84.6707,84.9102,15562.0
2018-04-27 12:30:00,88.66,88.8,88.41,88.58,17336.0,84.9102,85.0442,84.6707,84.8335,17336.0
2018-04-27 13:00:00,88.63,88.93,88.58,88.7,26909.0,84.8814,85.1687,84.8335,84.9485,26909.0
2018-04-27 13:30:00,88.67,88.85,88.59,88.67,19692.0,84.9197,85.0921,84.8431,84.9197,19692.0
2018-04-27 14:00:00,88.72,88.99,88.7,88.78,31189.0,84.9676,85.2262,84.9485,85.0251,31189.0
2018-04-27 14:30:00,88.79,89.15,88.79,89.07,21456.0,85.0347,85.3794,85.0347,85.3028,21456.0
2018-04-27 15:00:00,89.1,89.35,89.04,89.26,21331.0,85.3316,85.571,85.2741,85.4848,21331.0
2018-04-27 15:30:00,89.24,89.51,89.24,89.36,67452.0,85.4656,85.7242,85.4656,85.5806,67452.0
2018-04-30 09:30:00,89.85,90.38,89.54,89.71,27620.0,86.0498,86.5574,85.7529,85.9158,27620.0
2018-04-30 10:00:00,89.69,89.94,89.21,89.53,36508.0,85.8966,86.136,85.4369,85.7434,36508.0
2018-04-30 10:30:00,89.53,89.91,89.53,89.91,19130.0,85.7434,86.1073,85.7434,86.1073,19130.0
2018-04-30 11:00:00,89.99,90.06,89.68,89.72,14899.0,86.1839,86.2509,85.887,85.9253,14899.0
2018-04-30 11:30:00,89.77,89.85,89.35,89.42,15969.0,85.9732,86.0498,85.571,85.638,15969.0
2018-04-30 12:00:00,89.38,89.58,89.31,89.58,17452.0,85.5997,85.7913,85.5327,85.7913,17452.0
2018-04-30 12:30:00,89.63,89.65,89.32,89.49,11936.0,85.8391,85.8583,85.5422,85.7051,11936.0
2018-04-30 13:00:00,89.53,89.66,89.14,89.35,19725.0,85.7434,85.8679,85.3699,85.571,19725.0
2018-04-30 13:30:00,89.42,89.52,89.19,89.38,10050.0,85.638,85.7338,85.4177,85.5997,10050.0
2018-04-30 14:00:00,89.36,89.36,88.94,89.02,21695.0,85.5806,85.5806,85.1783,85.2549,21695.0
2018-04-30 14:30:00,89.09,89.2,88.88,89.03,15284.0,85.322,85.4273,85.1209,85.2645,15284.0
2018-04-30 15:00:00,89.01,89.09,88.7,88.83,24912.0,85.2454,85.322,84.9485,85.073,24912.0
2018-04-30 15:30:00,88.83,89.14,88.79,88.8,85549.0,85.073,85.3699,85.0347,85.0442,85549.0
2018-05-01 09:30:00,88.38,88.83,88.33,88.71,38110.0,84.642,85.073,84.5941,84.958,38110.0
2018-05-01 10:00:00,88.59,88.59,87.62,88.0,14745.0,84.8431,84.8431,83.9141,84.2781,14745.0
2018-05-01 10:30:00,87.88,87.93,87.44,87.48,21195.0,84.1632,84.211,83.7418,83.7801,21195.0
2018-05-01 11:00:00,87.44,87.77,87.23,87.76,27053.0,83.7418,84.0578,83.5406,84.0482,27053.0
2018-05-01 11:30:00,87.8,88.06,87.72,87.76,29520.0,84.0865,84.3355,84.0099,84.0482,29520.0
2018-05-01 12:00:00,87.77,88.45,87.71,88.41,17184.0,84.0578,84.709,84.0003,84.6707,17184.0
2018-05-01 12:30:00,88.37,88.38,87.99,88.1,23400.0,84.6324,84.642,84.2685,84.3738,23400.0
2018-05-01 13:00:00,88.06,88.09,87.65,87.71,26505.0,84.3355,84.3643,83.9429,84.0003,26505.0
2018-05-01 13:30:00,87.72,88.23,87.69,88.17,28459.0,84.0099,84.4983,83.9812,84.4409,28459.0
2018-05-01 14:00:00,88.17,88.68,88.17,88.58,29299.0,84.4409,84.9293,84.4409,84.8335,29299.0
2018-05-01 14:30:00,88.58,88.85,88.43,88.75,22134.0,84.8335,85.0921,84.6899,84.9964,22134.0
2018-05-01 15:00:00,88.81,88.93,88.26,88.4,52529.0,85.0538,85.1687,84.5271,84.6612,52529.0
2018-05-01 15:30:00,88.41,88.93,88.41,88.72,101877.0,84.6707,85.1687,84.6707,84.9676,101877.0
2018-05-02 09:30:00,88.47,88.94,87.74,88.16,31906.0,84.7282,85.1783,84.0291,84.4313,31906.0
2018-05-02 10:00:00,88.26,88.66,88.12,88.66,31482.0,84.5271,84.9102,84.393,84.9102,31482.0
2018-05-02 10:30:00,88.65,89.03,88.6,88.86,22918.0,84.9006,85.2645,84.8527,85.1017,22918.0
2018-05-02 11:00:00,88.86,89.0,88.61,88.68,24873.0,85.1017,85.2358,84.8623,84.9293,24873.0
2018-05-02 11:30:00,88.66,88.66,88.42,88.49,22114.0,84.9102,84.9102,84.6803,84.7474,22114.0
2018-05-02 12:00:00,88.43,88.56,88.12,88.26,25887.0,84.6899,84.8144,84.393,84.5271,25887.0
2018-05-02 12:30:00,88.26,88.41,88.12,88.37,23649.0,84.5271,84.6707,84.393,84.6324,23649.0
2018-05-02 13:00:00,88.35,88.51,88.26,88.34,23246.0,84.6133,84.7665,84.5271,84.6037,23246.0
2018-05-02 13:30:00,88.37,88.43,88.13,88.26,24688.0,84.6324,84.6899,84.4026,84.5271,24688.0
2018-05-02 14:00:00,88.26,88.58,88.21,88.4,30590.0,84.5271,84.8335,84.4792,84.6612,30590.0
2018-05-02 14:30:00,88.36,88.45,88.2,88.22,36103.0,84.6229,84.709,84.4696,84.4888,36103.0
2018-05-02 15:00:00,88.23,88.33,87.75,87.76,43726.0,84.4983,84.5941,84.0387,84.0482,43726.0
2018-05-02 15:30:00,87.76,87.77,87.41,87.6,149379.0,84.0482,84.0578,83.713,83.895,149379.0
2018-05-03 09:30:00,87.55,89.29,87.33,87.45,42947.0,83.8471,85.5135,83.6364,83.7513,42947.0
2018-05-03 10:00:00,87.48,87.5,86.97,86.97,19815.0,83.7801,83.7992,83.2916,83.2916,19815.0
2018-05-03 10:30:00,87.04,87.28,86.71,87.05,23056.0,83.3587,83.5885,83.0426,83.3683,23056.0
2018-05-03 11:00:00,87.1,87.12,86.87,86.92,44426.0,83.4161,83.4353,83.1959,83.2438,44426.0
2018-05-03 11:30:00,86.87,87.25,86.65,87.23,35976.0,83.1959,83.5598,82.9852,83.5406,35976.0
2018-05-03 12:00:00,87.25,87.76,87.24,87.65,18565.0,83.5598,84.0482,83.5502,83.9429,18565.0
2018-05-03 12:30:00,87.61,88.48,87.57,88.34,36163.0,83.9046,84.7378,83.8663,84.6037,36163.0
2018-05-03 13:00:00,88.39,88.65,88.19,88.49,9100.0,84.6516,84.9006,84.46,84.7474,9100.0
2018-05-03 13:30:00,88.61,89.05,88.61,88.84,20901.0,84.8623,85.2837,84.8623,85.0825,20901.0
2018-05-03 14:00:00,88.73,88.79,88.26,88.31,17626.0,84.9772,85.0347,84.5271,84.575,17626.0
2018-05-03 14:30:00,88.3,88.55,88.24,88.35,25345.0,84.5654,84.8048,84.5079,84.6133,25345.0
2018-05-03 15:00:00,88.4,88.78,88.35,88.78,34901.0,84.6612,85.0251,84.6133,85.0251,34901.0
2018-05-03 15:30:00,88.79,88.91,88.52,88.58,71992.0,85.0347,85.1496,84.7761,84.8335,71992.0
2018-05-04 09:30:00,88.26,89.2,87.89,89.05,7786.0,84.5271,85.4273,84.1727,85.2837,7786.0
2018-05-04 10:00:00,89.18,89.55,88.83,89.31,28062.0,85.4082,85.7625,85.073,85.5327,28062.0
2018-05-04 10:30:00,89.32,89.86,89.25,89.73,22786.0,85.5422,86.0594,85.4752,85.9349,22786.0
2018-05-04 11:00:00,89.65,90.33,89.62,90.16,14740.0,85.8583,86.5095,85.8296,86.3467,14740.0
2018-05-04 11:30:00,90.14,90.35,89.7,90.12,14465.0,86.3276,86.5287,85.9062,86.3084,14465.0
2018-05-04 12:00:00,90.21,90.45,90.12,90.23,12379.0,86.3946,86.6245,86.3084,86.4138,12379.0
2018-05-04 12:30:00,90.25,90.39,90.07,90.21,23655.0,86.4329,86.567,86.2605,86.3946,23655.0
2018-05-04 13:00:00,90.21,90.4,90.04,90.16,24254.0,86.3946,86.5766,86.2318,86.3467,24254.0
2018-05-04 13:30:00,90.19,90.37,90.06,90.35,16046.0,86.3755,86.5478,86.2509,86.5287,16046.0
2018-05-04 14:00:00,90.36,90.57,90.36,90.53,15052.0,86.5383,86.7394,86.5383,86.7011,15052.0
2018-05-04 14:30:00,90.56,90.56,90.23,90.23,11046.0,86.7298,86.7298,86.4138,86.4138,11046.0
2018-05-04 15:00:00,90.24,90.3,89.99,90.09,19445.0,86.4233,86.4808,86.1839,86.2797,19445.0
2018-05-04 15:30:00,90.09,90.2,89.75,89.96,66197.0,86.2797,86.385,85.9541,86.1552,66197.0
2018-05-07 09:30:00,90.2,91.33,87.86,90.71,40550.0,86.385,87.4672,84.144,86.8735,40550.0
2018-05-07 10:00:00,90.7,91.06,90.46,91.03,17200.0,86.8639,87.2087,86.634,87.1799,17200.0
2018-05-07 10:30:00,91.03,91.18,90.64,90.91,19133.0,87.1799,87.3236,86.8064,87.065,19133.0
2018-05-07 11:00:00,90.92,91.96,90.74,91.96,26127.0,87.0746,88.0706,86.9022,88.0706,26127.0
2018-05-07 11:30:00,91.86,91.93,91.59,91.72,27868.0,87.9748,88.0419,87.7162,87.8407,27868.0
2018-05-07 12:00:00,91.72,91.75,91.48,91.52,11474.0,87.8407,87.8695,87.6109,87.6492,11474.0
2018-05-07 12:30:00,91.52,91.52,91.19,91.4,10558.0,87.6492,87.6492,87.3332,87.5343,10558.0
2018-05-07 13:00:00,91.35,91.46,91.2,91.44,12574.0,87.4864,87.5917,87.3427,87.5726,12574.0
2018-05-07 13:30:00,91.42,91.49,91.3,91.37,12076.0,87.5534,87.6205,87.4385,87.5055,12076.0
2018-05-07 14:00:00,91.34,91.39,91.22,91.31,22702.0,87.4768,87.5247,87.3619,87.4481,22702.0
2018-05-07 14:30:00,91.28,91.39,90.98,91.05,12887.0,87.4194,87.5247,87.132,87.1991,12887.0
2018-05-07 15:00:00,91.07,91.19,90.86,91.0,18500.0,87.2182,87.3332,87.0171,87.1512,18500.0
2018-05-07 15:30:00,90.98,91.25,90.94,91.12,47675.0,87.132,87.3906,87.0937,87.2661,47675.0
2018-05-08 09:30:00,91.27,91.89,90.72,91.38,65286.0,87.4098,88.0036,86.883,87.5151,65286.0
2018-05-08 10:00:00,91.41,91.56,91.12,91.38,54509.0,87.5439,87.6875,87.2661,87.5151,54509.0
2018-05-08 10:30:00,91.41,91.51,91.19,91.37,42173.0,87.5439,87.6396,87.3332,87.5055,42173.0
2018-05-08 11:00:00,91.33,92.48,91.32,92.01,59729.0,87.4672,88.5686,87.4577,88.1185,59729.0
2018-05-08 11:30:00,92.03,92.61,92.02,92.34,68051.0,88.1376,88.6931,88.1281,88.4345,68051.0
2018-05-08 12:00:00,92.34,92.41,91.86,92.24,32498.0,88.4345,88.5016,87.9748,88.3387,32498.0
2018-05-08 12:30:00,92.25,92.34,91.85,91.89,32933.0,88.3483,88.4345,87.9652,88.0036,32933.0
2018-05-08 13:00:00,91.83,92.01,91.72,91.91,31426.0,87.9461,88.1185,87.8407,88.0227,31426.0
2018-05-08 13:30:00,91.94,91.94,91.53,91.61,18071.0,88.0514,88.0514,87.6588,87.7354,18071.0
2018-05-08 14:00:00,91.62,91.92,91.37,91.66,27019.0,87.745,88.0323,87.5055,87.7833,27019.0
2018-05-08 14:30:00,91.69,91.75,91.19,91.43,32899.0,87.812,87.8695,87.3332,87.563,32899.0
2018-05-08 15:00:00,91.38,91.75,91.28,91.67,78823.0,87.5151,87.8695,87.4194,87.7929,78823.0
2018-05-08 15:30:00,91.67,92.08,91.46,92.08,349205.0,87.7929,88.1855,87.5917,88.1855,349205.0
2018-05-09 09:30:00,92.15,93.08,92.06,92.71,139011.0,88.2526,89.1432,88.1664,88.7889,139011.0
2018-05-09 10:00:00,92.78,93.4,92.65,93.09,64513.0,88.8559,89.4497,88.7314,89.1528,64513.0
2018-05-09 10:30:00,93.15,93.21,92.98,93.03,22744.0,89.2103,89.2677,89.0474,89.0953,22744.0
2018-05-09 11:00:00,93.15,93.2,92.93,93.14,23207.0,89.2103,89.2581,88.9996,89.2007,23207.0
2018-05-09 11:30:00,93.13,93.35,93.0,93.19,99154.0,89.1911,89.4018,89.0666,89.2486,99154.0
2018-05-09 12:00:00,93.19,93.46,93.15,93.46,43698.0,89.2486,89.5071,89.2103,89.5071,43698.0
2018-05-09 12:30:00,93.46,93.65,93.37,93.4,97330.0,89.5071,89.6891,89.421,89.4497,97330.0
2018-05-09 13:00:00,93.4,93.69,93.39,93.67,20719.0,89.4497,89.7274,89.4401,89.7083,20719.0
2018-05-09 13:30:00,93.69,93.85,93.62,93.75,19256.0,89.7274,89.8807,89.6604,89.7849,19256.0
2018-05-09 14:00:00,93.76,93.77,93.52,93.66,21708.0,89.7945,89.804,89.5646,89.6987,21708.0
2018-05-09 14:30:00,93.69,93.75,93.55,93.71,42417.0,89.7274,89.7849,89.5933,89.7466,42417.0
2018-05-09 15:00:00,93.7,93.76,93.56,93.68,30420.0,89.737,89.7945,89.6029,89.7178,30420.0
2018-05-09 15:30:00,93.68,93.7,93.4,93.5,145072.0,89.7178,89.737,89.4497,89.5455,145072.0
2018-05-10 09:30:00,93.48,93.89,93.32,93.76,86375.0,89.6408,90.034,89.4874,89.9093,86375.0
2018-05-10 10:00:00,93.76,93.98,93.61,93.7,76330.0,89.9093,90.1203,89.7655,89.8518,76330.0
2018-05-10 10:30:00,93.75,94.29,93.74,94.09,76400.0,89.8997,90.4175,89.8901,90.2257,76400.0
2018-05-10 11:00:00,94.08,94.25,93.9,94.0,18456.0,90.2162,90.3792,90.0435,90.1394,18456.0
2018-05-10 11:30:00,93.99,94.25,93.99,94.15,14109.0,90.1299,90.3792,90.1299,90.2833,14109.0
2018-05-10 12:00:00,94.09,94.25,94.09,94.17,22508.0,90.2257,90.3792,90.2257,90.3025,22508.0
2018-05-10 12:30:00,94.16,94.25,94.13,94.22,16906.0,90.2929,90.3792,90.2641,90.3504,16906.0
2018-05-10 13:00:00,94.24,94.25,93.99,94.15,164089.0,90.3696,90.3792,90.1299,90.2833,164089.0
2018-05-10 13:30:00,94.1,94.15,93.89,94.0,33909.0,90.2353,90.2833,90.034,90.1394,33909.0
2018-05-10 14:00:00,93.95,94.25,93.91,93.96,24938.0,90.0915,90.3792,90.0531,90.1011,24938.0
2018-05-10 14:30:00,93.94,94.09,93.8,93.94,169761.0,90.0819,90.2257,89.9477,90.0819,169761.0
2018-05-10 15:00:00,93.91,94.1,93.66,93.88,24343.0,90.0531,90.2353,89.8134,90.0244,24343.0
2018-05-10 15:30:00,93.84,93.96,93.7,93.83,66241.0,89.986,90.1011,89.8518,89.9764,66241.0
2018-05-11 09:30:00,94.0,94.21,93.75,94.02,33764.0,90.1394,90.3408,89.8997,90.1586,33764.0
2018-05-11 10:00:00,94.0,94.05,93.81,93.9,16065.0,90.1394,90.1874,89.9572,90.0435,16065.0
2018-05-11 10:30:00,93.87,93.9,93.73,93.9,14186.0,90.0148,90.0435,89.8805,90.0435,14186.0
2018-05-11 11:00:00,93.87,93.87,93.3,93.34,28637.0,90.0148,90.0148,89.4682,89.5065,28637.0
2018-05-11 11:30:00,93.44,93.55,93.29,93.35,13583.0,89.6024,89.7079,89.4586,89.5161,13583.0
2018-05-11 12:00:00,93.33,93.45,92.88,92.93,21435.0,89.497,89.612,89.0654,89.1134,21435.0
2018-05-11 12:30:00,92.9,92.94,92.72,92.85,33125.0,89.0846,89.123,88.912,89.0367,33125.0
2018-05-11 13:00:00,92.79,92.88,92.67,92.78,15290.0,88.9791,89.0654,88.8641,88.9695,15290.0
2018-05-11 13:30:00,92.81,92.95,92.61,92.95,25297.0,88.9983,89.1326,88.8065,89.1326,25297.0
2018-05-11 14:00:00,92.96,93.0,92.75,92.99,19884.0,89.1422,89.1805,88.9408,89.1709,19884.0
2018-05-11 14:30:00,92.93,93.0,92.74,92.86,24292.0,89.1134,89.1805,88.9312,89.0463,24292.0
2018-05-11 15:00:00,92.93,93.05,92.87,92.87,45599.0,89.1134,89.2285,89.0559,89.0559,45599.0
2018-05-11 15:30:00,92.87,93.08,92.87,93.05,67022.0,89.0559,89.2572,89.0559,89.2285,67022.0
2018-05-14 09:30:00,94.19,95.54,94.19,94.39,83804.0,90.3216,91.6162,90.3216,90.5134,83804.0
2018-05-14 10:00:00,94.43,94.52,94.22,94.25,26337.0,90.5518,90.6381,90.3504,90.3792,26337.0
2018-05-14 10:30:00,94.29,94.46,94.15,94.2,46038.0,90.4175,90.5805,90.2833,90.3312,46038.0
2018-05-14 11:00:00,94.17,94.28,93.77,93.77,20717.0,90.3025,90.4079,89.9189,89.9189,20717.0
2018-05-14 11:30:00,93.77,94.02,93.64,93.72,15794.0,89.9189,90.1586,89.7942,89.8709,15794.0
2018-05-14 12:00:00,93.78,93.83,93.56,93.61,31587.0,89.9285,89.9764,89.7175,89.7655,31587.0
2018-05-14 12:30:00,93.56,93.64,93.39,93.5,17264.0,89.7175,89.7942,89.5545,89.66,17264.0
2018-05-14 13:00:00,93.5,93.54,93.39,93.48,17163.0,89.66,89.6983,89.5545,89.6408,17163.0
2018-05-14 13:30:00,93.49,93.57,93.35,93.4,24427.0,89.6504,89.7271,89.5161,89.5641,24427.0
2018-05-14 14:00:00,93.4,93.47,92.97,93.22,52428.0,89.5641,89.6312,89.1517,89.3915,52428.0
2018-05-14 14:30:00,93.2,93.61,93.19,93.45,40022.0,89.3723,89.7655,89.3627,89.612,40022.0
2018-05-14 15:00:00,93.45,93.45,93.24,93.25,55983.0,89.612,89.612,89.4107,89.4202,55983.0
2018-05-14 15:30:00,93.24,93.38,93.09,93.2,147315.0,89.4107,89.5449,89.2668,89.3723,147315.0
2018-05-15 09:30:00,92.58,92.76,91.99,92.21,62427.0,88.7778,88.9504,88.212,88.423,62427.0
2018-05-15 10:00:00,92.09,92.36,91.96,92.09,46199.0,88.3079,88.5668,88.1832,88.3079,46199.0
2018-05-15 10:30:00,92.18,92.78,92.11,92.72,24478.0,88.3942,88.9695,88.3271,88.912,24478.0
2018-05-15 11:00:00,92.82,92.82,92.61,92.69,22655.0,89.0079,89.0079,88.8065,88.8832,22655.0
2018-05-15 11:30:00,92.75,92.82,92.62,92.62,21746.0,88.9408,89.0079,88.8161,88.8161,21746.0
2018-05-15 12:00:00,92.62,92.75,92.54,92.71,8453.0,88.8161,88.9408,88.7394,88.9024,8453.0
2018-05-15 12:30:00,92.73,92.96,92.73,92.78,16547.0,88.9216,89.1422,88.9216,88.9695,16547.0
2018-05-15 13:00:00,92.78,92.82,92.62,92.76,13404.0,88.9695,89.0079,88.8161,88.9504,13404.0
2018-05-15 13:30:00,92.78,92.86,92.7,92.76,14602.0,88.9695,89.0463,88.8928,88.9504,14602.0
2018-05-15 14:00:00,92.75,93.0,92.75,92.93,27670.0,88.9408,89.1805,88.9408,89.1134,27670.0
2018-05-15 14:30:00,92.95,93.08,92.88,93.02,29100.0,89.1326,89.2572,89.0654,89.1997,29100.0
2018-05-15 15:00:00,93.03,93.06,92.86,92.97,38710.0,89.2093,89.238,89.0463,89.1517,38710.0
2018-05-15 15:30:00,92.97,93.2,92.9,93.16,96602.0,89.1517,89.3723,89.0846,89.3339,96602.0
2018-05-16 09:30:00,93.22,94.53,93.22,94.26,39878.0,89.3915,90.6477,89.3915,90.3888,39878.0
2018-05-16 10:00:00,94.31,94.5,94.18,94.35,16284.0,90.4367,90.6189,90.312,90.4751,16284.0
2018-05-16 10:30:00,94.3,94.73,94.29,94.7,19343.0,90.4271,90.8395,90.4175,90.8107,19343.0
2018-05-16 11:00:00,94.65,95.04,94.55,94.67,43587.0,90.7627,91.1367,90.6669,90.7819,43587.0
2018-05-16 11:30:00,94.7,94.75,94.43,94.69,18512.0,90.8107,90.8586,90.5518,90.8011,18512.0
2018-05-16 12:00:00,94.72,94.94,94.2,94.74,80277.0,90.8299,91.0408,90.3312,90.8491,80277.0
2018-05-16 12:30:00,94.78,94.82,94.39,94.44,29891.0,90.8874,90.9258,90.5134,90.5614,29891.0
2018-05-16 13:00:00,94.43,94.49,94.14,94.23,46961.0,90.5518,90.6093,90.2737,90.36,46961.0
2018-05-16 13:30:00,94.21,94.75,94.21,94.73,19356.0,90.3408,90.8586,90.3408,90.8395,19356.0
2018-05-16 14:00:00,94.75,95.03,94.72,95.01,30614.0,90.8586,91.1271,90.8299,91.108,30614.0
2018-05-16 14:30:00,95.01,95.16,94.89,95.0,30907.0,91.108,91.2518,90.9929,91.0984,30907.0
2018-05-16 15:00:00,95.0,95.02,94.7,94.8,52944.0,91.0984,91.1176,90.8107,90.9066,52944.0
2018-05-16 15:30:00,94.79,94.81,94.3,94.58,112641.0,90.897,90.9162,90.4271,90.6956,112641.0
2018-05-17 09:30:00,94.42,94.71,93.89,93.97,46934.0,90.5422,90.8203,90.034,90.1107,46934.0
2018-05-17 10:00:00,93.94,94.24,93.62,94.15,30558.0,90.0819,90.3696,89.775,90.2833,30558.0
2018-05-17 10:30:00,94.34,94.56,94.19,94.45,23696.0,90.4655,90.6764,90.3216,90.571,23696.0
2018-05-17 11:00:00,94.42,94.95,94.38,94.68,26121.0,90.5422,91.0504,90.5038,90.7915,26121.0
2018-05-17 11:30:00,94.68,94.69,94.36,94.48,29562.0,90.7915,90.8011,90.4847,90.5997,29562.0
2018-05-17 12:00:00,94.5,94.5,94.28,94.39,41234.0,90.6189,90.6189,90.4079,90.5134,41234.0
2018-05-17 12:30:00,94.39,94.42,93.93,93.97,17453.0,90.5134,90.5422,90.0723,90.1107,17453.0
2018-05-17 13:00:00,93.99,94.12,93.88,94.09,29650.0,90.1299,90.2545,90.0244,90.2257,29650.0
2018-05-17 13:30:00,94.09,94.09,93.72,93.75,17155.0,90.2257,90.2257,89.8709,89.8997,17155.0
2018-05-17 14:00:00,93.76,93.88,93.64,93.87,21372.0,89.9093,90.0244,89.7942,90.0148,21372.0
2018-05-17 14:30:00,93.9,94.24,93.9,94.08,38904.0,90.0435,90.3696,90.0435,90.2162,38904.0
2018-05-17 15:00:00,94.11,94.42,94.09,94.17,36567.0,90.2449,90.5422,90.2257,90.3025,36567.0
2018-05-17 15:30:00,94.15,94.29,94.08,94.16,114244.0,90.2833,90.4175,90.2162,90.2929,114244.0
2018-05-18 09:30:00,94.35,95.07,94.35,95.01,17166.0,90.4751,91.1655,90.4751,91.108,17166.0
2018-05-18 10:00:00,95.02,95.18,94.87,95.18,23815.0,91.1176,91.271,90.9737,91.271,23815.0
2018-05-18 10:30:00,95.18,95.2,94.69,94.96,17828.0,91.271,91.2902,90.8011,91.06,17828.0
2018-05-18 11:00:00,94.93,95.11,94.75,94.87,25626.0,91.0312,91.2039,90.8586,90.9737,25626.0
2018-05-18 11:30:00,94.9,95.19,94.81,95.19,24675.0,91.0025,91.2806,90.9162,91.2806,24675.0
2018-05-18 12:00:00,95.13,95.19,95.02,95.18,12533.0,91.223,91.2806,91.1176,91.271,12533.0
2018-05-18 12:30:00,95.12,95.2,95.03,95.17,13606.0,91.2134,91.2902,91.1271,91.2614,13606.0
2018-05-18 13:00:00,95.13,95.29,95.11,95.29,7805.0,91.223,91.3765,91.2039,91.3765,7805.0
2018-05-18 13:30:00,95.36,95.36,95.11,95.19,16634.0,91.4436,91.4436,91.2039,91.2806,16634.0
2018-05-18 14:00:00,95.15,95.19,95.04,95.12,6422.0,91.2422,91.2806,91.1367,91.2134,6422.0
2018-05-18 14:30:00,95.11,95.27,95.05,95.26,11945.0,91.2039,91.3573,91.1463,91.3477,11945.0
2018-05-18 15:00:00,95.25,95.38,95.1,95.25,21123.0,91.3381,91.4628,91.1943,91.3381,21123.0
2018-05-18 15:30:00,95.25,95.39,95.17,95.2,59948.0,91.3381,91.4724,91.2614,91.2902,59948.0
2018-05-21 09:30:00,95.28,99.77,95.0,98.69,824510.0,91.3669,95.6725,91.0984,94.6368,824510.0
2018-05-21 10:00:00,98.69,100.28,98.65,99.95,490941.0,94.6368,96.1615,94.5985,95.8451,490941.0
2018-05-21 10:30:00,99.97,100.07,98.92,99.37,242273.0,95.8643,95.9601,94.8574,95.2889,242273.0
2018-05-21 11:00:00,99.37,99.45,98.73,98.8,245550.0,95.2889,95.3656,94.6752,94.7423,245550.0
2018-05-21 11:30:00,98.82,99.05,98.67,99.04,76987.0,94.7615,94.982,94.6176,94.9725,76987.0
2018-05-21 12:00:00,99.04,99.33,98.98,99.04,89958.0,94.9725,95.2505,94.9149,94.9725,89958.0
2018-05-21 12:30:00,99.1,99.29,99.01,99.04,39737.0,95.03,95.2122,94.9437,94.9725,39737.0
2018-05-21 13:00:00,99.05,99.42,98.98,98.99,72966.0,94.982,95.3368,94.9149,94.9245,72966.0
2018-05-21 13:30:00,99.02,99.14,98.76,98.92,129594.0,94.9533,95.0683,94.7039,94.8574,129594.0
2018-05-21 14:00:00,98.91,99.0,98.71,98.83,111805.0,94.8478,94.9341,94.656,94.7711,111805.0
2018-05-21 14:30:00,98.84,98.92,98.73,98.92,96512.0,94.7807,94.8574,94.6752,94.8574,96512.0
2018-05-21 15:00:00,98.91,99.06,98.7,98.78,164293.0,94.8478,94.9916,94.6464,94.7231,164293.0
2018-05-21 15:30:00,98.79,98.79,98.43,98.55,280781.0,94.7327,94.7327,94.3875,94.5026,280781.0
2018-05-22 09:30:00,99.05,99.79,98.03,98.58,204744.0,94.982,95.6916,94.0039,94.5313,204744.0
2018-05-22 10:00:00,98.7,98.97,98.47,98.53,55292.0,94.6464,94.9053,94.4259,94.4834,55292.0
2018-05-22 10:30:00,98.53,98.89,98.52,98.81,49043.0,94.4834,94.8286,94.4738,94.7519,49043.0
2018-05-22 11:00:00,98.7,98.8,98.32,98.8,72772.0,94.6464,94.7423,94.282,94.7423,72772.0
2018-05-22 11:30:00,98.8,99.0,98.71,98.75,50462.0,94.7423,94.9341,94.656,94.6944,50462.0
2018-05-22 12:00:00,98.77,98.83,98.56,98.58,27662.0,94.7135,94.7711,94.5122,94.5313,27662.0
2018-05-22 12:30:00,98.59,98.69,98.45,98.49,46123.0,94.5409,94.6368,94.4067,94.445,46123.0
2018-05-22 13:00:00,98.49,98.57,98.34,98.36,75454.0,94.445,94.5218,94.3012,94.3204,75454.0
2018-05-22 13:30:00,98.38,98.42,98.0,98.16,18115.0,94.3396,94.3779,93.9752,94.1286,18115.0
2018-05-22 14:00:00,98.13,98.37,98.1,98.25,43079.0,94.0998,94.33,94.0711,94.2149,43079.0
2018-05-22 14:30:00,98.2,98.3,98.05,98.05,94515.0,94.1669,94.2628,94.0231,94.0231,94515.0
2018-05-22 15:00:00,98.08,98.13,97.59,97.6,114713.0,94.0519,94.0998,93.582,93.5916,114713.0
2018-05-22 15:30:00,97.58,97.59,97.3,97.46,156150.0,93.5724,93.582,93.3039,93.4573,156150.0
2018-05-23 09:30:00,96.9,97.06,96.14,96.21,80597.0,92.9203,93.0738,92.1916,92.2587,80597.0
2018-05-23 10:00:00,96.25,96.73,96.07,96.55,46924.0,92.297,92.7573,92.1244,92.5847,46924.0
2018-05-23 10:30:00,96.54,96.56,95.5,95.78,78202.0,92.5751,92.5943,91.5778,91.8463,78202.0
2018-05-23 11:00:00,95.74,95.81,95.47,95.62,25184.0,91.808,91.8751,91.5491,91.6929,25184.0
2018-05-23 11:30:00,95.6,95.64,95.21,95.43,70917.0,91.6737,91.7121,91.2997,91.5107,70917.0
2018-05-23 12:00:00,95.4,95.81,95.36,95.56,35636.0,91.4819,91.8751,91.4436,91.6354,35636.0
2018-05-23 12:30:00,95.58,95.86,95.52,95.84,25738.0,91.6546,91.9231,91.597,91.9039,25738.0
2018-05-23 13:00:00,95.78,96.0,95.7,95.77,25106.0,91.8463,92.0573,91.7696,91.8367,25106.0
2018-05-23 13:30:00,95.79,95.83,95.49,95.58,60904.0,91.8559,91.8943,91.5682,91.6546,60904.0
2018-05-23 14:00:00,95.6,96.34,95.6,96.22,26003.0,91.6737,92.3833,91.6737,92.2683,26003.0
2018-05-23 14:30:00,96.22,96.24,95.94,96.18,19007.0,92.2683,92.2874,91.9998,92.2299,19007.0
2018-05-23 15:00:00,96.24,96.56,96.19,96.5,27271.0,92.2874,92.5943,92.2395,92.5368,27271.0
2018-05-23 15:30:00,96.51,96.74,96.46,96.65,108757.0,92.5464,92.7669,92.4984,92.6806,108757.0
2018-05-24 09:30:00,96.44,96.85,96.26,96.44,28501.0,92.4792,92.8724,92.3066,92.4792,28501.0
2018-05-24 10:00:00,96.44,96.95,96.44,96.53,20120.0,92.4792,92.9683,92.4792,92.5655,20120.0
2018-05-24 10:30:00,96.48,96.88,96.42,96.44,17258.0,92.5176,92.9012,92.4601,92.4792,17258.0
2018-05-24 11:00:00,96.47,96.94,96.46,96.62,19367.0,92.508,92.9587,92.4984,92.6518,19367.0
2018-05-24 11:30:00,96.62,97.41,96.6,97.39,17500.0,92.6518,93.4094,92.6327,93.3902,17500.0
2018-05-24 12:00:00,97.39,97.44,96.99,97.23,16347.0,93.3902,93.4382,93.0066,93.2368,16347.0
2018-05-24 12:30:00,97.24,97.25,97.05,97.25,9973.0,93.2464,93.256,93.0642,93.256,9973.0
2018-05-24 13:00:00,97.25,97.27,96.96,97.0,20444.0,93.256,93.2751,92.9779,93.0162,20444.0
2018-05-24 13:30:00,97.06,97.18,97.01,97.16,8121.0,93.0738,93.1888,93.0258,93.1697,8121.0
2018-05-24 14:00:00,97.19,97.21,97.02,97.12,15574.0,93.1984,93.2176,93.0354,93.1313,15574.0
2018-05-24 14:30:00,97.06,97.15,96.86,97.09,20952.0,93.0738,93.1601,92.882,93.1025,20952.0
2018-05-24 15:00:00,97.09,97.09,96.82,96.82,22920.0,93.1025,93.1025,92.8436,92.8436,22920.0
2018-05-24 15:30:00,96.82,96.99,96.7,96.97,86404.0,92.8436,93.0066,92.7286,92.9875,86404.0
2018-05-25 09:30:00,96.31,97.43,96.31,97.26,16979.0,92.3546,93.4286,92.3546,93.2656,16979.0
2018-05-25 10:00:00,97.11,98.53,97.11,98.04,98233.0,93.1217,94.4834,93.1217,94.0135,98233.0
2018-05-25 10:30:00,98.07,98.07,97.21,97.53,56446.0,94.0423,94.0423,93.2176,93.5245,56446.0
2018-05-25 11:00:00,97.5,97.77,97.44,97.64,18809.0,93.4957,93.7546,93.4382,93.6299,18809.0
2018-05-25 11:30:00,97.68,97.79,97.46,97.46,21805.0,93.6683,93.7738,93.4573,93.4573,21805.0
2018-05-25 12:00:00,97.48,97.48,96.84,97.14,20166.0,93.4765,93.4765,92.8628,93.1505,20166.0
2018-05-25 12:30:00,97.14,97.34,97.1,97.26,13715.0,93.1505,93.3423,93.1121,93.2656,13715.0
2018-05-25 13:00:00,97.26,97.34,96.96,97.09,18819.0,93.2656,93.3423,92.9779,93.1025,18819.0
2018-05-25 13:30:00,97.09,97.19,96.78,96.96,41898.0,93.1025,93.1984,92.8053,92.9779,41898.0
2018-05-25 14:00:00,97.01,97.27,97.0,97.27,16788.0,93.0258,93.2751,93.0162,93.2751,16788.0
2018-05-25 14:30:00,97.23,97.28,97.0,97.12,13538.0,93.2368,93.2847,93.0162,93.1313,13538.0
2018-05-25 15:00:00,97.11,97.53,97.08,97.51,28115.0,93.1217,93.5245,93.0929,93.5053,28115.0
2018-05-25 15:30:00,97.52,97.63,97.34,97.34,89284.0,93.5149,93.6204,93.3423,93.3423,89284.0
2018-05-29 09:30:00,97.23,97.55,96.44,96.96,56990.0,93.2368,93.5436,92.4792,92.9779,56990.0
2018-05-29 10:00:00,96.95,97.37,96.95,97.36,17149.0,92.9683,93.371,92.9683,93.3614,17149.0
2018-05-29 10:30:00,97.36,97.36,96.98,97.03,29343.0,93.3614,93.3614,92.9971,93.045,29343.0
2018-05-29 11:00:00,97.05,97.44,96.8,97.35,62358.0,93.0642,93.4382,92.8244,93.3519,62358.0
2018-05-29 11:30:00,97.33,97.33,96.56,96.66,47476.0,93.3327,93.3327,92.5943,92.6902,47476.0
2018-05-29 12:00:00,96.59,96.59,96.04,96.33,28119.0,92.6231,92.6231,92.0957,92.3737,28119.0
2018-05-29 12:30:00,96.36,96.93,96.36,96.79,18551.0,92.4025,92.9491,92.4025,92.8149,18551.0
2018-05-29 13:00:00,96.77,96.77,96.63,96.74,31202.0,92.7957,92.7957,92.6614,92.7669,31202.0
2018-05-29 13:30:00,96.72,96.78,96.57,96.65,23269.0,92.7477,92.8053,92.6039,92.6806,23269.0
2018-05-29 14:00:00,96.63,96.83,96.42,96.81,29574.0,92.6614,92.8532,92.4601,92.834,29574.0
2018-05-29 14:30:00,96.81,96.89,96.32,96.38,42064.0,92.834,92.9108,92.3642,92.4217,42064.0
2018-05-29 15:00:00,96.35,96.58,96.24,96.53,40511.0,92.3929,92.6135,92.2874,92.5655,40511.0
2018-05-29 15:30:00,96.56,97.05,96.46,96.91,104729.0,92.5943,93.0642,92.4984,92.9299,104729.0
2018-05-30 09:30:00,97.42,97.8,97.23,97.69,37525.0,93.419,93.7834,93.2368,93.6779,37525.0
2018-05-30 10:00:00,97.7,98.29,97.65,98.26,55990.0,93.6875,94.2533,93.6395,94.2245,55990.0
2018-05-30 10:30:00,98.29,98.68,98.28,98.44,60891.0,94.2533,94.6272,94.2437,94.3971,60891.0
2018-05-30 11:00:00,98.48,98.52,97.8,97.88,32734.0,94.4354,94.4738,93.7834,93.8601,32734.0
2018-05-30 11:30:00,97.86,98.02,97.8,97.93,22568.0,93.8409,93.9943,93.7834,93.908,22568.0
2018-05-30 12:00:00,97.98,98.07,97.82,98.01,31421.0,93.956,94.0423,93.8026,93.9848,31421.0
2018-05-30 12:30:00,98.0,98.55,98.0,98.51,32541.0,93.9752,94.5026,93.9752,94.4642,32541.0
2018-05-30 13:00:00,98.45,98.79,98.36,98.68,38349.0,94.4067,94.7327,94.3204,94.6272,38349.0
2018-05-30 13:30:00,98.69,98.75,98.62,98.68,11526.0,94.6368,94.6944,94.5697,94.6272,11526.0
2018-05-30 14:00:00,98.69,98.78,98.62,98.73,22495.0,94.6368,94.7231,94.5697,94.6752,22495.0
2018-05-30 14:30:00,98.7,98.97,98.41,98.59,54619.0,94.6464,94.9053,94.3683,94.5409,54619.0
2018-05-30 15:00:00,98.64,98.76,98.38,98.46,30187.0,94.5889,94.7039,94.3396,94.4163,30187.0
2018-05-30 15:30:00,98.41,98.47,98.25,98.38,92018.0,94.3683,94.4259,94.2149,94.3396,92018.0
2018-05-31 09:30:00,98.41,98.46,97.5,97.83,35676.0,94.3683,94.4163,93.4957,93.8121,35676.0
2018-05-31 10:00:00,97.81,98.19,97.68,97.9,33224.0,93.793,94.1574,93.6683,93.8793,33224.0
2018-05-31 10:30:00,97.84,97.97,97.74,97.88,17172.0,93.8217,93.9464,93.7258,93.8601,17172.0
2018-05-31 11:00:00,97.9,97.91,97.3,97.58,76478.0,93.8793,93.8889,93.3039,93.5724,76478.0
2018-05-31 11:30:00,97.61,97.86,97.52,97.76,21904.0,93.6012,93.8409,93.5149,93.745,21904.0
2018-05-31 12:00:00,97.76,97.76,97.03,97.06,20400.0,93.745,93.745,93.045,93.0738,20400.0
2018-05-31 12:30:00,97.12,97.12,96.85,97.0,16697.0,93.1313,93.1313,92.8724,93.0162,16697.0
2018-05-31 13:00:00,97.0,97.31,96.91,97.16,18350.0,93.0162,93.3135,92.9299,93.1697,18350.0
2018-05-31 13:30:00,97.12,97.2,96.9,96.95,13792.0,93.1313,93.208,92.9203,92.9683,13792.0
2018-05-31 14:00:00,96.91,97.38,96.87,97.27,29219.0,92.9299,93.3806,92.8916,93.2751,29219.0
2018-05-31 14:30:00,97.26,97.42,97.03,97.36,21249.0,93.2656,93.419,93.045,93.3614,21249.0
2018-05-31 15:00:00,97.41,97.78,97.34,97.68,37743.0,93.4094,93.7642,93.3423,93.6683,37743.0
2018-05-31 15:30:00,97.64,97.8,97.44,97.52,143477.0,93.6299,93.7834,93.4382,93.5149,143477.0
2018-06-01 09:30:00,98.56,98.69,98.04,98.69,55454.0,94.5122,94.6368,94.0135,94.6368,55454.0
2018-06-01 10:00:00,98.69,99.19,98.63,99.0,58107.0,94.6368,95.1163,94.5793,94.9341,58107.0
2018-06-01 10:30:00,99.0,99.44,98.96,99.43,34008.0,94.9341,95.356,94.8957,95.3464,34008.0
2018-06-01 11:00:00,99.4,99.73,99.22,99.72,52146.0,95.3177,95.6341,95.1451,95.6245,52146.0
2018-06-01 11:30:00,99.71,99.87,99.44,99.47,17972.0,95.6149,95.7684,95.356,95.3848,17972.0
2018-06-01 12:00:00,99.5,99.61,99.46,99.47,27959.0,95.4136,95.519,95.3752,95.3848,27959.0
2018-06-01 12:30:00,99.47,99.59,99.32,99.59,54561.0,95.3848,95.4999,95.241,95.4999,54561.0
2018-06-01 13:00:00,99.65,99.75,99.46,99.59,22865.0,95.5574,95.6533,95.3752,95.4999,22865.0
2018-06-01 13:30:00,99.64,99.72,99.55,99.68,20538.0,95.5478,95.6245,95.4615,95.5862,20538.0
2018-06-01 14:00:00,99.66,99.71,99.42,99.45,34443.0,95.567,95.6149,95.3368,95.3656,34443.0
2018-06-01 14:30:00,99.47,99.64,99.47,99.57,20013.0,95.3848,95.5478,95.3848,95.4807,20013.0
2018-06-01 15:00:00,99.6,99.66,99.52,99.61,43103.0,95.5095,95.567,95.4327,95.519,43103.0
2018-06-01 15:30:00,99.61,100.04,99.53,99.91,245107.0,95.519,95.9314,95.4423,95.8067,245107.0
2018-06-04 09:30:00,100.16,100.96,99.99,100.67,28769.0,96.0465,96.8136,95.8834,96.5355,28769.0
2018-06-04 10:00:00,100.65,100.77,100.46,100.58,24040.0,96.5163,96.6314,96.3341,96.4492,24040.0
2018-06-04 10:30:00,100.54,100.68,99.98,100.01,47801.0,96.4108,96.5451,95.8738,95.9026,47801.0
2018-06-04 11:00:00,100.04,100.04,99.64,99.9,18789.0,95.9314,95.9314,95.5478,95.7971,18789.0
2018-06-04 11:30:00,99.9,99.91,99.36,99.52,21691.0,95.7971,95.8067,95.2793,95.4327,21691.0
2018-06-04 12:00:00,99.47,99.62,99.32,99.55,28633.0,95.3848,95.5286,95.241,95.4615,28633.0
2018-06-04 12:30:00,99.51,99.58,99.5,99.54,12546.0,95.4231,95.4903,95.4136,95.4519,12546.0
2018-06-04 13:00:00,99.54,99.6,99.46,99.52,12960.0,95.4519,95.5095,95.3752,95.4327,12960.0
2018-06-04 13:30:00,99.53,99.56,99.39,99.41,16910.0,95.4423,95.4711,95.3081,95.3273,16910.0
2018-06-04 14:00:00,99.43,99.51,99.34,99.34,20726.0,95.3464,95.4231,95.2601,95.2601,20726.0
2018-06-04 14:30:00,99.34,99.42,98.91,98.91,31808.0,95.2601,95.3368,94.8478,94.8478,31808.0
2018-06-04 15:00:00,98.89,99.04,98.78,98.94,41226.0,94.8286,94.9725,94.7231,94.8766,41226.0
2018-06-04 15:30:00,98.94,99.22,98.88,99.07,139975.0,94.8766,95.1451,94.819,95.0012,139975.0
2018-06-05 09:30:00,99.2,99.79,98.73,99.36,79593.0,95.1259,95.6916,94.6752,95.2793,79593.0
2018-06-05 10:00:00,99.4,99.48,98.99,99.27,64205.0,95.3177,95.3944,94.9245,95.193,64205.0
2018-06-05 10:30:00,99.29,99.56,99.16,99.45,46719.0,95.2122,95.4711,95.0875,95.3656,46719.0
2018-06-05 11:00:00,99.42,99.44,99.13,99.38,46470.0,95.3368,95.356,95.0588,95.2985,46470.0
2018-06-05 11:30:00,99.37,99.67,99.37,99.51,54005.0,95.2889,95.5766,95.2889,95.4231,54005.0
2018-06-05 12:00:00,99.48,99.59,99.44,99.45,45303.0,95.3944,95.4999,95.356,95.3656,45303.0
2018-06-05 12:30:00,99.45,99.63,99.1,99.63,47210.0,95.3656,95.5382,95.03,95.5382,47210.0
2018-06-05 13:00:00,99.63,99.92,99.59,99.64,29840.0,95.5382,95.8163,95.4999,95.5478,29840.0
2018-06-05 13:30:00,99.65,99.7,99.58,99.68,11972.0,95.5574,95.6053,95.4903,95.5862,11972.0
2018-06-05 14:00:00,99.7,99.9,99.59,99.9,19887.0,95.6053,95.7971,95.4999,95.7971,19887.0
2018-06-05 14:30:00,99.89,99.89,99.74,99.82,29001.0,95.7875,95.7875,95.6437,95.7204,29001.0
2018-06-05 15:00:00,99.81,99.99,99.74,99.81,50172.0,95.7108,95.8834,95.6437,95.7108,50172.0
2018-06-05 15:30:00,99.82,100.09,99.78,100.02,92117.0,95.7204,95.9793,95.6821,95.9122,92117.0
2018-06-06 09:30:00,100.5,100.74,100.2,100.6,40199.0,96.3725,96.6026,96.0848,96.4684,40199.0
2018-06-06 10:00:00,100.6,101.24,100.55,100.92,47062.0,96.4684,97.0821,96.4204,96.7752,47062.0
2018-06-06 10:30:00,100.9,101.24,100.88,101.06,24904.0,96.7561,97.0821,96.7369,96.9095,24904.0
2018-06-06 11:00:00,101.03,101.22,101.03,101.19,30407.0,96.8807,97.0629,96.8807,97.0342,30407.0
2018-06-06 11:30:00,101.17,101.38,101.12,101.38,30613.0,97.015,97.2163,96.967,97.2163,30613.0
2018-06-06 12:00:00,101.38,101.54,101.37,101.42,42209.0,97.2163,97.3698,97.2068,97.2547,42209.0
2018-06-06 12:30:00,101.47,101.54,101.43,101.52,15777.0,97.3027,97.3698,97.2643,97.3506,15777.0
2018-06-06 13:00:00,101.52,101.78,101.52,101.62,19034.0,97.3506,97.5999,97.3506,97.4465,19034.0
2018-06-06 13:30:00,101.64,101.75,101.63,101.67,12465.0,97.4657,97.5712,97.4561,97.4944,12465.0
2018-06-06 14:00:00,101.71,101.77,101.56,101.56,14682.0,97.5328,97.5903,97.389,97.389,14682.0
2018-06-06 14:30:00,101.59,101.73,101.59,101.65,37140.0,97.4177,97.552,97.4177,97.4753,37140.0
2018-06-06 15:00:00,101.68,101.9,101.68,101.77,35438.0,97.504,97.715,97.504,97.5903,35438.0
2018-06-06 15:30:00,101.76,101.78,101.47,101.61,104590.0,97.5807,97.5999,97.3027,97.4369,104590.0
2018-06-07 09:30:00,101.68,102.11,101.01,101.85,34535.0,97.504,97.9164,96.8615,97.667,34535.0
2018-06-07 10:00:00,101.89,102.04,101.62,101.94,22214.0,97.7054,97.8492,97.4465,97.7533,22214.0
2018-06-07 10:30:00,101.9,102.09,101.6,101.74,22448.0,97.715,97.8972,97.4273,97.5616,22448.0
2018-06-07 11:00:00,101.74,102.08,101.64,101.89,23475.0,97.5616,97.8876,97.4657,97.7054,23475.0
2018-06-07 11:30:00,101.9,102.04,101.83,101.96,38929.0,97.715,97.8492,97.6479,97.7725,38929.0
2018-06-07 12:00:00,101.95,102.03,101.83,101.92,10287.0,97.7629,97.8397,97.6479,97.7342,10287.0
2018-06-07 12:30:00,101.92,101.92,101.51,101.54,10300.0,97.7342,97.7342,97.341,97.3698,10300.0
2018-06-07 13:00:00,101.54,101.76,101.39,101.44,12747.0,97.3698,97.5807,97.2259,97.2739,12747.0
2018-06-07 13:30:00,101.41,101.56,101.24,101.3,8548.0,97.2451,97.389,97.0821,97.1396,8548.0
2018-06-07 14:00:00,101.31,101.7,101.28,101.59,12400.0,97.1492,97.5232,97.1205,97.4177,12400.0
2018-06-07 14:30:00,101.57,101.9,101.57,101.82,18792.0,97.3985,97.715,97.3985,97.6383,18792.0
2018-06-07 15:00:00,101.84,101.91,101.78,101.83,23531.0,97.6575,97.7246,97.5999,97.6479,23531.0
2018-06-07 15:30:00,101.84,101.9,101.7,101.87,44925.0,97.6575,97.715,97.5232,97.6862,44925.0
2018-06-08 09:30:00,101.95,102.38,101.71,102.34,57813.0,97.7629,98.1753,97.5328,98.1369,57813.0
2018-06-08 10:00:00,102.34,102.99,102.26,102.74,50063.0,98.1369,98.7602,98.0602,98.5205,50063.0
2018-06-08 10:30:00,102.74,102.97,102.64,102.72,28774.0,98.5205,98.741,98.4246,98.5013,28774.0
2018-06-08 11:00:00,102.67,102.74,102.49,102.57,36397.0,98.4534,98.5205,98.2808,98.3575,36397.0
2018-06-08 11:30:00,102.59,102.72,102.42,102.7,15225.0,98.3767,98.5013,98.2136,98.4821,15225.0
2018-06-08 12:00:00,102.7,102.73,102.56,102.61,21559.0,98.4821,98.5109,98.3479,98.3958,21559.0
2018-06-08 12:30:00,102.63,102.72,102.63,102.67,29870.0,98.415,98.5013,98.415,98.4534,29870.0
2018-06-08 13:00:00,102.68,102.79,102.65,102.75,30891.0,98.463,98.5684,98.4342,98.5301,30891.0
2018-06-08 13:30:00,102.75,102.91,102.71,102.81,34972.0,98.5301,98.6835,98.4917,98.5876,34972.0
2018-06-08 14:00:00,102.82,102.94,102.77,102.85,41680.0,98.5972,98.7123,98.5493,98.626,41680.0
2018-06-08 14:30:00,102.85,102.85,102.8,102.82,31978.0,98.626,98.626,98.578,98.5972,31978.0
2018-06-08 15:00:00,102.83,102.91,102.72,102.91,29892.0,98.6068,98.6835,98.5013,98.6835,29892.0
2018-06-08 15:30:00,102.89,102.91,102.67,102.69,271144.0,98.6643,98.6835,98.4534,98.4725,271144.0
2018-06-11 09:30:00,102.61,102.89,101.94,102.0,25009.0,98.3958,98.6643,97.7533,97.8109,25009.0
2018-06-11 10:00:00,101.83,102.74,101.83,102.72,20500.0,97.6479,98.5205,97.6479,98.5013,20500.0
2018-06-11 10:30:00,102.62,102.62,102.06,102.16,8873.0,98.4054,98.4054,97.8684,97.9643,8873.0
2018-06-11 11:00:00,102.18,102.29,102.05,102.21,13176.0,97.9835,98.089,97.8588,98.0123,13176.0
2018-06-11 11:30:00,102.31,102.73,102.23,102.5,20043.0,98.1082,98.5109,98.0314,98.2903,20043.0
2018-06-11 12:00:00,102.49,102.59,102.26,102.59,7667.0,98.2808,98.3767,98.0602,98.3767,7667.0
2018-06-11 12:30:00,102.56,102.6,102.41,102.42,8377.0,98.3479,98.3862,98.204,98.2136,8377.0
2018-06-11 13:00:00,102.52,102.81,102.39,102.8,43366.0,98.3095,98.5876,98.1849,98.578,43366.0
2018-06-11 13:30:00,102.74,102.8,102.64,102.65,7385.0,98.5205,98.578,98.4246,98.4342,7385.0
2018-06-11 14:00:00,102.67,102.73,102.53,102.73,18840.0,98.4534,98.5109,98.3191,98.5109,18840.0
2018-06-11 14:30:00,102.78,102.89,102.74,102.81,17772.0,98.5588,98.6643,98.5205,98.5876,17772.0
2018-06-11 15:00:00,102.87,102.98,102.83,102.88,15591.0,98.6452,98.7506,98.6068,98.6547,15591.0
2018-06-11 15:30:00,102.85,102.92,102.78,102.79,44384.0,98.626,98.6931,98.5588,98.5684,44384.0
2018-06-12 09:30:00,102.64,103.57,102.35,103.09,27453.0,98.4246,99.3164,98.1465,98.8561,27453.0
2018-06-12 10:00:00,103.17,103.6,103.12,103.6,21316.0,98.9328,99.3452,98.8849,99.3452,21316.0
2018-06-12 10:30:00,103.55,104.21,103.55,104.02,21583.0,99.2972,99.9301,99.2972,99.7479,21583.0
2018-06-12 11:00:00,104.07,104.17,103.68,103.92,19480.0,99.7959,99.8918,99.4219,99.652,19480.0
2018-06-12 11:30:00,103.87,103.96,103.79,103.87,11644.0,99.6041,99.6904,99.5274,99.6041,11644.0
2018-06-12 12:00:00,103.85,103.95,103.57,103.63,17881.0,99.5849,99.6808,99.3164,99.3739,17881.0
2018-06-12 12:30:00,103.65,103.68,103.3,103.49,15743.0,99.3931,99.4219,99.0575,99.2397,15743.0
2018-06-12 13:00:00,103.46,103.58,103.34,103.47,18046.0,99.2109,99.326,99.0959,99.2205,18046.0
2018-06-12 13:30:00,103.51,103.54,103.28,103.5,10585.0,99.2589,99.2876,99.0383,99.2493,10585.0
2018-06-12 14:00:00,103.49,103.52,103.05,103.06,14374.0,99.2397,99.2685,98.8178,98.8273,14374.0
2018-06-12 14:30:00,103.12,103.28,103.05,103.1,24883.0,98.8849,99.0383,98.8178,98.8657,24883.0
2018-06-12 15:00:00,103.1,103.23,103.05,103.11,24727.0,98.8657,98.9904,98.8178,98.8753,24727.0
2018-06-12 15:30:00,103.11,103.19,102.95,102.98,110784.0,98.8753,98.952,98.7219,98.7506,110784.0
2018-06-13 09:30:00,103.01,103.12,102.41,102.43,9711.0,98.7794,98.8849,98.204,98.2232,9711.0
2018-06-13 10:00:00,102.47,102.51,101.86,102.06,16018.0,98.2616,98.2999,97.6766,97.8684,16018.0
2018-06-13 10:30:00,102.1,102.63,102.03,102.27,18249.0,97.9068,98.415,97.8397,98.0698,18249.0
2018-06-13 11:00:00,102.35,102.46,102.12,102.31,22115.0,98.1465,98.252,97.926,98.1082,22115.0
2018-06-13 11:30:00,102.25,102.25,102.04,102.06,17662.0,98.0506,98.0506,97.8492,97.8684,17662.0
2018-06-13 12:00:00,102.06,102.11,101.86,101.86,12293.0,97.8684,97.9164,97.6766,97.6766,12293.0
2018-06-13 12:30:00,101.81,101.9,101.72,101.78,14440.0,97.6287,97.715,97.5424,97.5999,14440.0
2018-06-13 13:00:00,101.78,101.86,101.55,101.82,28411.0,97.5999,97.6766,97.3794,97.6383,28411.0
2018-06-13 13:30:00,101.83,101.84,101.68,101.71,28780.0,97.6479,97.6575,97.504,97.5328,28780.0
2018-06-13 14:00:00,101.69,101.69,101.31,101.42,34283.0,97.5136,97.5136,97.1492,97.2547,34283.0
2018-06-13 14:30:00,101.42,101.59,101.2,101.41,52844.0,97.2547,97.4177,97.0437,97.2451,52844.0
2018-06-13 15:00:00,101.44,101.54,101.05,101.08,99927.0,97.2739,97.3698,96.8999,96.9287,99927.0
2018-06-13 15:30:00,101.08,101.23,100.91,101.04,157979.0,96.9287,97.0725,96.7656,96.8903,157979.0
2018-06-14 09:30:00,101.25,101.65,101.08,101.45,25641.0,97.0917,97.4753,96.9287,97.2835,25641.0
2018-06-14 10:00:00,101.36,101.85,101.35,101.37,54561.0,97.1972,97.667,97.1876,97.2068,54561.0
2018-06-14 10:30:00,101.39,101.39,100.94,101.02,8684.0,97.2259,97.2259,96.7944,96.8711,8684.0
2018-06-14 11:00:00,100.96,101.21,100.9,101.21,11183.0,96.8136,97.0533,96.7561,97.0533,11183.0
2018-06-14 11:30:00,101.14,101.46,101.03,101.4,11245.0,96.9862,97.2931,96.8807,97.2355,11245.0
2018-06-14 12:00:00,101.42,101.61,101.41,101.46,17260.0,97.2547,97.4369,97.2451,97.2931,17260.0
2018-06-14 12:30:00,101.45,101.55,101.42,101.45,12986.0,97.2835,97.3794,97.2547,97.2835,12986.0
2018-06-14 13:00:00,101.45,101.76,101.32,101.76,8981.0,97.2835,97.5807,97.1588,97.5807,8981.0
2018-06-14 13:30:00,101.78,101.86,101.65,101.7,11534.0,97.5999,97.6766,97.4753,97.5232,11534.0
2018-06-14 14:00:00,101.67,101.95,101.67,101.95,13654.0,97.4944,97.7629,97.4944,97.7629,13654.0
2018-06-14 14:30:00,101.92,102.11,101.88,101.93,24775.0,97.7342,97.9164,97.6958,97.7438,24775.0
2018-06-14 15:00:00,101.94,102.1,101.78,101.96,31146.0,97.7533,97.9068,97.5999,97.7725,31146.0
2018-06-14 15:30:00,101.93,102.02,101.65,102.0,91576.0,97.7438,97.8301,97.4753,97.8109,91576.0
2018-06-15 09:30:00,101.09,101.19,100.48,100.73,170546.0,96.9383,97.0342,96.3533,96.593,170546.0
2018-06-15 10:00:00,100.87,101.52,100.86,101.51,15421.0,96.7273,97.3506,96.7177,97.341,15421.0
2018-06-15 10:30:00,101.38,102.1,101.14,102.05,33162.0,97.2163,97.9068,96.9862,97.8588,33162.0
2018-06-15 11:00:00,102.05,102.48,101.62,101.62,28066.0,97.8588,98.2712,97.4465,97.4465,28066.0
2018-06-15 11:30:00,101.57,101.75,101.45,101.75,17454.0,97.3985,97.5712,97.2835,97.5712,17454.0
2018-06-15 12:00:00,101.7,101.74,101.44,101.64,14453.0,97.5232,97.5616,97.2739,97.4657,14453.0
2018-06-15 12:30:00,101.65,101.85,101.6,101.76,10883.0,97.4753,97.667,97.4273,97.5807,10883.0
2018-06-15 13:00:00,101.79,102.15,101.76,102.0,11998.0,97.6095,97.9547,97.5807,97.8109,11998.0
2018-06-15 13:30:00,102.0,102.01,101.81,101.92,14212.0,97.8109,97.8205,97.6287,97.7342,14212.0
2018-06-15 14:00:00,101.88,102.71,101.88,102.67,28646.0,97.6958,98.4917,97.6958,98.4534,28646.0
2018-06-15 14:30:00,102.67,102.89,102.54,102.84,28698.0,98.4534,98.6643,98.3287,98.6164,28698.0
2018-06-15 15:00:00,102.85,102.87,102.39,102.61,34517.0,98.626,98.6452,98.1849,98.3958,34517.0
2018-06-15 15:30:00,102.64,102.64,102.28,102.46,113168.0,98.4246,98.4246,98.0794,98.252,113168.0
2018-06-18 09:30:00,101.73,102.0,101.02,102.0,19501.0,97.552,97.8109,96.8711,97.8109,19501.0
2018-06-18 10:00:00,102.04,102.16,101.85,102.16,20771.0,97.8492,97.9643,97.667,97.9643,20771.0
2018-06-18 10:30:00,102.15,102.5,102.15,102.44,18117.0,97.9547,98.2903,97.9547,98.2328,18117.0
2018-06-18 11:00:00,102.52,103.04,102.52,102.83,12330.0,98.3095,98.8082,98.3095,98.6068,12330.0
2018-06-18 11:30:00,102.8,102.87,102.38,102.38,30073.0,98.578,98.6452,98.1753,98.1753,30073.0
2018-06-18 12:00:00,102.39,102.67,102.38,102.45,23864.0,98.1849,98.4534,98.1753,98.2424,23864.0
2018-06-18 12:30:00,102.47,102.52,102.37,102.45,20023.0,98.2616,98.3095,98.1657,98.2424,20023.0
2018-06-18 13:00:00,102.5,102.5,102.23,102.36,27283.0,98.2903,98.2903,98.0314,98.1561,27283.0
2018-06-18 13:30:00,102.37,102.45,102.22,102.22,15360.0,98.1657,98.2424,98.0218,98.0218,15360.0
2018-06-18 14:00:00,102.21,102.38,102.09,102.22,25217.0,98.0123,98.1753,97.8972,98.0218,25217.0
2018-06-18 14:30:00,102.22,102.43,102.2,102.24,25350.0,98.0218,98.2232,98.0027,98.041,25350.0
2018-06-18 15:00:00,102.21,102.56,102.14,102.5,26549.0,98.0123,98.3479,97.9451,98.2903,26549.0
2018-06-18 15:30:00,102.47,102.84,102.41,102.62,100681.0,98.2616,98.6164,98.204,98.4054,100681.0
2018-06-19 09:30:00,101.39,101.96,101.38,101.46,30355.0,97.2259,97.7725,97.2163,97.2931,30355.0
2018-06-19 10:00:00,101.44,101.71,101.29,101.3,43267.0,97.2739,97.5328,97.13,97.1396,43267.0
2018-06-19 10:30:00,101.3,101.31,100.92,101.21,27699.0,97.1396,97.1492,96.7752,97.0533,27699.0
2018-06-19 11:00:00,101.23,101.72,101.16,101.71,14141.0,97.0725,97.5424,97.0054,97.5328,14141.0
2018-06-19 11:30:00,101.7,102.05,101.48,101.99,16460.0,97.5232,97.8588,97.3122,97.8013,16460.0
2018-06-19 12:00:00,102.01,102.27,101.96,102.16,20610.0,97.8205,98.0698,97.7725,97.9643,20610.0
2018-06-19 12:30:00,102.15,102.27,101.95,102.27,11651.0,97.9547,98.0698,97.7629,98.0698,11651.0
2018-06-19 13:00:00,102.23,102.35,101.98,102.0,15501.0,98.0314,98.1465,97.7917,97.8109,15501.0
2018-06-19 13:30:00,101.95,102.05,101.85,102.0,15579.0,97.7629,97.8588,97.667,97.8109,15579.0
2018-06-19 14:00:00,102.0,102.0,101.81,101.95,15717.0,97.8109,97.8109,97.6287,97.7629,15717.0
2018-06-19 14:30:00,101.96,102.01,101.81,101.96,44345.0,97.7725,97.8205,97.6287,97.7725,44345.0
2018-06-19 15:00:00,101.96,101.98,101.8,101.81,24714.0,97.7725,97.7917,97.6191,97.6287,24714.0
2018-06-19 15:30:00,101.83,102.16,101.68,102.04,142744.0,97.6479,97.9643,97.504,97.8492,142744.0
2018-06-20 09:30:00,102.43,102.6,102.01,102.17,12011.0,98.2232,98.3862,97.8205,97.9739,12011.0
2018-06-20 10:00:00,102.21,102.5,102.08,102.09,17605.0,98.0123,98.2903,97.8876,97.8972,17605.0
2018-06-20 10:30:00,102.16,102.49,102.11,102.49,21380.0,97.9643,98.2808,97.9164,98.2808,21380.0
2018-06-20 11:00:00,102.43,102.59,102.3,102.53,12168.0,98.2232,98.3767,98.0986,98.3191,12168.0
2018-06-20 11:30:00,102.49,102.54,102.05,102.39,43870.0,98.2808,98.3287,97.8588,98.1849,43870.0
2018-06-20 12:00:00,102.37,102.55,102.27,102.4,20893.0,98.1657,98.3383,98.0698,98.1945,20893.0
2018-06-20 12:30:00,102.39,102.41,102.23,102.32,21949.0,98.1849,98.204,98.0314,98.1177,21949.0
2018-06-20 13:00:00,102.36,102.5,102.29,102.45,24479.0,98.1561,98.2903,98.089,98.2424,24479.0
2018-06-20 13:30:00,102.48,102.5,102.25,102.29,9144.0,98.2712,98.2903,98.0506,98.089,9144.0
2018-06-20 14:00:00,102.26,102.42,102.26,102.33,15346.0,98.0602,98.2136,98.0602,98.1273,15346.0
2018-06-20 14:30:00,102.34,102.35,102.1,102.26,18999.0,98.1369,98.1465,97.9068,98.0602,18999.0
2018-06-20 15:00:00,102.3,102.58,102.26,102.58,17331.0,98.0986,98.3671,98.0602,98.3671,17331.0
2018-06-20 15:30:00,102.56,102.77,102.53,102.61,86480.0,98.3479,98.5493,98.3191,98.3958,86480.0
2018-06-21 09:30:00,102.35,102.84,101.65,101.65,17860.0,98.1465,98.6164,97.4753,97.4753,17860.0
2018-06-21 10:00:00,101.73,101.82,101.28,101.28,32371.0,97.552,97.6383,97.1205,97.1205,32371.0
2018-06-21 10:30:00,101.3,101.5,101.3,101.37,31768.0,97.1396,97.3314,97.1396,97.2068,31768.0
2018-06-21 11:00:00,101.34,101.67,101.34,101.44,25129.0,97.178,97.4944,97.178,97.2739,25129.0
2018-06-21 11:30:00,101.44,101.79,101.32,101.76,16892.0,97.2739,97.6095,97.1588,97.5807,16892.0
2018-06-21 12:00:00,101.73,101.73,101.45,101.7,9099.0,97.552,97.552,97.2835,97.5232,9099.0
2018-06-21 12:30:00,101.7,101.77,101.49,101.73,12994.0,97.5232,97.5903,97.3218,97.552,12994.0
2018-06-21 13:00:00,101.71,102.04,101.66,101.97,29327.0,97.5328,97.8492,97.4848,97.7821,29327.0
2018-06-21 13:30:00,101.9,102.01,101.82,101.83,20839.0,97.715,97.8205,97.6383,97.6479,20839.0
2018-06-21 14:00:00,101.83,102.04,101.81,101.92,26750.0,97.6479,97.8492,97.6287,97.7342,26750.0
2018-06-21 14:30:00,101.94,101.95,101.27,101.28,19404.0,97.7533,97.7629,97.1109,97.1205,19404.0
2018-06-21 15:00:00,101.28,101.33,100.17,100.39,50234.0,97.1205,97.1684,96.056,96.267,50234.0
2018-06-21 15:30:00,100.39,100.6,100.14,100.45,159104.0,96.267,96.4684,96.0273,96.3245,159104.0
2018-06-22 09:30:00,101.31,101.82,100.88,100.96,59061.0,97.1492,97.6383,96.7369,96.8136,59061.0
2018-06-22 10:00:00,101.01,101.19,100.61,100.66,42003.0,96.8615,97.0342,96.478,96.5259,42003.0
2018-06-22 10:30:00,100.66,100.81,100.17,100.71,52942.0,96.5259,96.6698,96.056,96.5739,52942.0
2018-06-22 11:00:00,100.68,101.03,100.5,100.98,14953.0,96.5451,96.8807,96.3725,96.8328,14953.0
2018-06-22 11:30:00,101.04,101.05,100.74,100.78,20382.0,96.8903,96.8999,96.6026,96.641,20382.0
2018-06-22 12:00:00,100.83,101.12,100.79,100.87,43642.0,96.6889,96.967,96.6506,96.7273,43642.0
2018-06-22 12:30:00,100.82,100.82,100.61,100.79,12742.0,96.6793,96.6793,96.478,96.6506,12742.0
2018-06-22 13:00:00,100.8,101.45,100.63,101.34,102186.0,96.6602,97.2835,96.4971,97.178,102186.0
2018-06-22 13:30:00,101.31,101.36,100.98,100.99,49294.0,97.1492,97.1972,96.8328,96.8424,49294.0
2018-06-22 14:00:00,100.96,101.04,100.65,100.7,39696.0,96.8136,96.8903,96.5163,96.5643,39696.0
2018-06-22 14:30:00,100.7,100.89,100.63,100.71,55021.0,96.5643,96.7465,96.4971,96.5739,55021.0
2018-06-22 15:00:00,100.69,101.13,100.67,101.13,61950.0,96.5547,96.9766,96.5355,96.9766,61950.0
2018-06-22 15:30:00,101.15,101.31,100.66,100.67,115598.0,96.9958,97.1492,96.5259,96.5355,115598.0
2018-06-25 09:30:00,100.41,100.49,99.39,99.39,128929.0,96.2862,96.3629,95.3081,95.3081,128929.0
2018-06-25 10:00:00,99.3,99.59,99.09,99.38,21207.0,95.2218,95.4999,95.0204,95.2985,21207.0
2018-06-25 10:30:00,99.38,99.49,99.09,99.22,74061.0,95.2985,95.404,95.0204,95.1451,74061.0
2018-06-25 11:00:00,99.18,99.18,98.42,98.42,67621.0,95.1067,95.1067,94.3779,94.3779,67621.0
2018-06-25 11:30:00,98.45,99.06,98.31,99.03,33833.0,94.4067,94.9916,94.2724,94.9629,33833.0
2018-06-25 12:00:00,99.03,99.16,98.87,99.04,42632.0,94.9629,95.0875,94.8094,94.9725,42632.0
2018-06-25 12:30:00,99.08,99.42,98.87,99.42,30606.0,95.0108,95.3368,94.8094,95.3368,30606.0
2018-06-25 13:00:00,99.35,99.6,98.99,99.16,28341.0,95.2697,95.5095,94.9245,95.0875,28341.0
2018-06-25 13:30:00,99.14,99.46,99.07,99.15,29225.0,95.0683,95.3752,95.0012,95.0779,29225.0
2018-06-25 14:00:00,99.17,99.29,98.97,99.03,18502.0,95.0971,95.2122,94.9053,94.9629,18502.0
2018-06-25 14:30:00,99.03,99.03,98.12,98.25,29044.0,94.9629,94.9629,94.0902,94.2149,29044.0
2018-06-25 15:00:00,98.28,98.52,98.19,98.36,43278.0,94.2437,94.4738,94.1574,94.3204,43278.0
2018-06-25 15:30:00,98.36,98.95,98.34,98.67,104141.0,94.3204,94.8861,94.3012,94.6176,104141.0
2018-06-26 09:30:00,99.09,99.32,98.35,98.48,22045.0,95.0204,95.241,94.3108,94.4354,22045.0
2018-06-26 10:00:00,98.34,99.14,98.2,99.02,23095.0,94.3012,95.0683,94.1669,94.9533,23095.0
2018-06-26 10:30:00,99.07,99.13,98.71,98.8,9045.0,95.0012,95.0588,94.656,94.7423,9045.0
2018-06-26 11:00:00,98.86,99.14,98.76,98.88,12952.0,94.7998,95.0683,94.7039,94.819,12952.0
2018-06-26 11:30:00,98.89,98.97,98.69,98.69,12754.0,94.8286,94.9053,94.6368,94.6368,12754.0
2018-06-26 12:00:00,98.75,98.95,98.69,98.75,15971.0,94.6944,94.8861,94.6368,94.6944,15971.0
2018-06-26 12:30:00,98.74,98.89,98.37,98.7,21853.0,94.6848,94.8286,94.33,94.6464,21853.0
2018-06-26 13:00:00,98.74,98.87,98.5,98.68,16930.0,94.6848,94.8094,94.4546,94.6272,16930.0
2018-06-26 13:30:00,98.68,98.72,98.43,98.62,30327.0,94.6272,94.6656,94.3875,94.5697,30327.0
2018-06-26 14:00:00,98.65,98.65,98.34,98.49,33696.0,94.5985,94.5985,94.3012,94.445,33696.0
2018-06-26 14:30:00,98.51,98.88,98.46,98.7,27472.0,94.4642,94.819,94.4163,94.6464,27472.0
2018-06-26 15:00:00,98.76,98.85,98.48,98.59,29077.0,94.7039,94.7903,94.4354,94.5409,29077.0
2018-06-26 15:30:00,98.61,98.91,98.34,98.41,89817.0,94.5601,94.8478,94.3012,94.3683,89817.0
2018-06-27 09:30:00,99.03,99.77,98.35,99.18,86994.0,94.9629,95.6725,94.3108,95.1067,86994.0
2018-06-27 10:00:00,99.33,100.19,99.28,99.57,71616.0,95.2505,96.0752,95.2026,95.4807,71616.0
2018-06-27 10:30:00,99.58,100.03,99.56,99.85,46403.0,95.4903,95.9218,95.4711,95.7492,46403.0
2018-06-27 11:00:00,99.89,99.98,99.34,99.44,31029.0,95.7875,95.8738,95.2601,95.356,31029.0
2018-06-27 11:30:00,99.41,99.81,99.26,99.6,18284.0,95.3273,95.7108,95.1834,95.5095,18284.0
2018-06-27 12:00:00,99.64,99.96,99.54,99.62,39205.0,95.5478,95.8547,95.4519,95.5286,39205.0
2018-06-27 12:30:00,99.59,99.91,99.51,99.73,61943.0,95.4999,95.8067,95.4231,95.6341,61943.0
2018-06-27 13:00:00,99.68,99.72,99.25,99.35,19233.0,95.5862,95.6245,95.1738,95.2697,19233.0
2018-06-27 13:30:00,99.31,99.42,99.04,99.28,13394.0,95.2314,95.3368,94.9725,95.2026,13394.0
2018-06-27 14:00:00,99.32,99.48,99.05,99.06,19942.0,95.241,95.3944,94.982,94.9916,19942.0
2018-06-27 14:30:00,99.03,99.26,98.75,98.79,38631.0,94.9629,95.1834,94.6944,94.7327,38631.0
2018-06-27 15:00:00,98.75,99.05,98.63,98.9,48511.0,94.6944,94.982,94.5793,94.8382,48511.0
2018-06-27 15:30:00,98.9,98.93,98.35,98.39,99900.0,94.8382,94.867,94.3108,94.3491,99900.0
2018-06-28 09:30:00,98.21,98.76,97.84,98.57,66600.0,94.1765,94.7039,93.8217,94.5218,66600.0
2018-06-28 10:00:00,98.62,98.98,98.44,98.56,44571.0,94.5697,94.9149,94.3971,94.5122,44571.0
2018-06-28 10:30:00,98.48,98.48,97.74,98.01,63980.0,94.4354,94.4354,93.7258,93.9848,63980.0
2018-06-28 11:00:00,98.02,98.15,97.81,98.04,28709.0,93.9943,94.119,93.793,94.0135,28709.0
2018-06-28 11:30:00,98.12,98.29,97.61,97.69,35323.0,94.0902,94.2533,93.6012,93.6779,35323.0
2018-06-28 12:00:00,97.7,97.87,97.47,97.71,16794.0,93.6875,93.8505,93.4669,93.6971,16794.0
2018-06-28 12:30:00,97.74,98.0,97.61,97.86,26722.0,93.7258,93.9752,93.6012,93.8409,26722.0
2018-06-28 13:00:00,97.85,98.28,97.85,98.16,31175.0,93.8313,94.2437,93.8313,94.1286,31175.0
2018-06-28 13:30:00,98.21,98.35,97.97,98.08,40573.0,94.1765,94.3108,93.9464,94.0519,40573.0
2018-06-28 14:00:00,98.08,98.2,97.96,97.98,38933.0,94.0519,94.1669,93.9368,93.956,38933.0
2018-06-28 14:30:00,98.01,98.44,97.85,98.26,55576.0,93.9848,94.3971,93.8313,94.2245,55576.0
2018-06-28 15:00:00,98.33,98.53,97.94,98.25,44630.0,94.2916,94.4834,93.9176,94.2149,44630.0
2018-06-28 15:30:00,98.28,98.36,97.95,98.14,107064.0,94.2437,94.3204,93.9272,94.1094,107064.0
2018-06-29 09:30:00,98.28,99.17,97.78,98.61,47572.0,94.2437,95.0971,93.7642,94.5601,47572.0
2018-06-29 10:00:00,98.6,98.96,98.28,98.83,63772.0,94.5505,94.8957,94.2437,94.7711,63772.0
2018-06-29 10:30:00,98.77,99.17,98.74,99.09,35139.0,94.7135,95.0971,94.6848,95.0204,35139.0
2018-06-29 11:00:00,99.06,99.53,98.92,99.3,70861.0,94.9916,95.4423,94.8574,95.2218,70861.0
2018-06-29 11:30:00,99.29,99.33,99.04,99.12,19362.0,95.2122,95.2505,94.9725,95.0492,19362.0
2018-06-29 12:00:00,99.12,99.12,98.74,98.79,25674.0,95.0492,95.0492,94.6848,94.7327,25674.0
2018-06-29 12:30:00,98.79,99.11,98.76,98.9,42612.0,94.7327,95.0396,94.7039,94.8382,42612.0
2018-06-29 13:00:00,98.95,99.09,98.65,98.7,26103.0,94.8861,95.0204,94.5985,94.6464,26103.0
2018-06-29 13:30:00,98.66,99.06,98.65,98.96,19490.0,94.6081,94.9916,94.5985,94.8957,19490.0
2018-06-29 14:00:00,98.98,99.06,98.8,98.9,21119.0,94.9149,94.9916,94.7423,94.8382,21119.0
2018-06-29 14:30:00,98.88,98.9,98.69,98.85,32027.0,94.819,94.8382,94.6368,94.7903,32027.0
2018-06-29 15:00:00,98.85,99.14,98.75,98.8,49530.0,94.7903,95.0683,94.6944,94.7423,49530.0
2018-06-29 15:30:00,98.81,98.96,98.28,98.57,241978.0,94.7519,94.8957,94.2437,94.5218,241978.0
2018-07-02 09:30:00,98.13,98.75,97.41,97.45,30952.0,94.0998,94.6944,93.4094,93.4478,30952.0
2018-07-02 10:00:00,97.39,98.41,97.39,98.41,29552.0,93.3902,94.3683,93.3902,94.3683,29552.0
2018-07-02 10:30:00,98.45,98.75,98.37,98.54,33646.0,94.4067,94.6944,94.33,94.493,33646.0
2018-07-02 11:00:00,98.63,98.65,97.82,98.22,27082.0,94.5793,94.5985,93.8026,94.1861,27082.0
2018-07-02 11:30:00,98.25,98.26,97.93,98.19,18346.0,94.2149,94.2245,93.908,94.1574,18346.0
2018-07-02 12:00:00,98.13,98.33,97.83,98.19,29056.0,94.0998,94.2916,93.8121,94.1574,29056.0
2018-07-02 12:30:00,98.19,98.57,98.18,98.39,23392.0,94.1574,94.5218,94.1478,94.3491,23392.0
2018-07-02 13:00:00,98.29,98.6,98.29,98.49,23655.0,94.2533,94.5505,94.2533,94.445,23655.0
2018-07-02 13:30:00,98.48,99.11,98.46,99.06,33630.0,94.4354,95.0396,94.4163,94.9916,33630.0
2018-07-02 14:00:00,99.05,99.51,98.76,99.35,62292.0,94.982,95.4231,94.7039,95.2697,62292.0
2018-07-02 14:30:00,99.36,99.4,98.85,98.88,15181.0,95.2793,95.3177,94.7903,94.819,15181.0
2018-07-02 15:00:00,98.89,99.2,98.76,99.2,25257.0,94.8286,95.1259,94.7039,95.1259,25257.0
2018-07-02 15:30:00,99.17,99.34,98.98,99.14,75404.0,95.0971,95.2601,94.9149,95.0683,75404.0
2018-07-03 09:30:00,99.66,100.86,99.23,99.23,23487.0,95.567,96.7177,95.1546,95.1546,23487.0
2018-07-03 10:00:00,99.26,99.73,99.22,99.63,13293.0,95.1834,95.6341,95.1451,95.5382,13293.0
2018-07-03 10:30:00,99.62,100.11,99.58,99.7,27283.0,95.5286,95.9985,95.4903,95.6053,27283.0
2018-07-03 11:00:00,99.7,100.05,99.58,99.94,13494.0,95.6053,95.941,95.4903,95.8355,13494.0
2018-07-03 11:30:00,99.94,99.98,99.54,99.68,16464.0,95.8355,95.8738,95.4519,95.5862,16464.0
2018-07-03 12:00:00,99.68,99.68,99.41,99.56,15392.0,95.5862,95.5862,95.3273,95.4711,15392.0
2018-07-03 12:30:00,99.56,99.59,99.07,99.34,39171.0,95.4711,95.4999,95.0012,95.2601,39171.0
2018-07-05 09:30:00,100.29,100.33,99.07,99.45,33267.0,96.1711,96.2095,95.0012,95.3656,33267.0
2018-07-05 10:00:00,99.45,99.62,99.23,99.31,23689.0,95.3656,95.5286,95.1546,95.2314,23689.0
2018-07-05 10:30:00,99.27,99.39,98.82,99.04,19488.0,95.193,95.3081,94.7615,94.9725,19488.0
2018-07-05 11:00:00,98.99,99.41,98.88,99.36,16577.0,94.9245,95.3273,94.819,95.2793,16577.0
2018-07-05 11:30:00,99.38,99.5,99.15,99.41,15926.0,95.2985,95.4136,95.0779,95.3273,15926.0
2018-07-05 12:00:00,99.4,99.46,99.26,99.31,10279.0,95.3177,95.3752,95.1834,95.2314,10279.0
2018-07-05 12:30:00,99.32,99.52,99.32,99.52,7751.0,95.241,95.4327,95.241,95.4327,7751.0
2018-07-05 13:00:00,99.56,99.69,99.52,99.66,13200.0,95.4711,95.5958,95.4327,95.567,13200.0
2018-07-05 13:30:00,99.65,99.74,99.56,99.71,23873.0,95.5574,95.6437,95.4711,95.6149,23873.0
2018-07-05 14:00:00,99.74,99.86,99.48,99.8,24021.0,95.6437,95.7588,95.3944,95.7012,24021.0
2018-07-05 14:30:00,99.79,99.8,99.57,99.65,39194.0,95.6916,95.7012,95.4807,95.5574,39194.0
2018-07-05 15:00:00,99.64,99.8,99.54,99.69,64149.0,95.5478,95.7012,95.4519,95.5958,64149.0
2018-07-05 15:30:00,99.68,99.81,99.51,99.81,133474.0,95.5862,95.7108,95.4231,95.7108,133474.0
2018-07-06 09:30:00,99.71,100.24,99.54,100.0,45368.0,95.6149,96.1232,95.4519,95.893,45368.0
2018-07-06 10:00:00,99.97,100.12,99.77,100.0,21723.0,95.8643,96.0081,95.6725,95.893,21723.0
2018-07-06 10:30:00,99.96,100.14,99.92,100.02,52432.0,95.8547,96.0273,95.8163,95.9122,52432.0
2018-07-06 11:00:00,100.07,100.58,99.96,100.19,50947.0,95.9601,96.4492,95.8547,96.0752,50947.0
2018-07-06 11:30:00,100.18,100.61,100.13,100.49,16487.0,96.0656,96.478,96.0177,96.3629,16487.0
2018-07-06 12:00:00,100.44,100.68,100.32,100.32,18556.0,96.315,96.5451,96.1999,96.1999,18556.0
2018-07-06 12:30:00,100.32,100.6,100.14,100.27,26480.0,96.1999,96.4684,96.0273,96.1519,26480.0
2018-07-06 13:00:00,100.27,100.29,100.22,100.28,34996.0,96.1519,96.1711,96.104,96.1615,34996.0
2018-07-06 13:30:00,100.28,100.3,100.17,100.24,23116.0,96.1615,96.1807,96.056,96.1232,23116.0
2018-07-06 14:00:00,100.24,100.29,99.96,99.98,22608.0,96.1232,96.1711,95.8547,95.8738,22608.0
2018-07-06 14:30:00,99.98,100.35,99.95,100.26,20917.0,95.8738,96.2286,95.8451,96.1423,20917.0
2018-07-06 15:00:00,100.21,100.35,100.11,100.2,22487.0,96.0944,96.2286,95.9985,96.0848,22487.0
2018-07-06 15:30:00,100.2,100.26,100.03,100.09,91613.0,96.0848,96.1423,95.9218,95.9793,91613.0
2018-07-09 09:30:00,100.73,100.97,100.47,100.76,26960.0,96.593,96.8232,96.3437,96.6218,26960.0
2018-07-09 10:00:00,100.73,100.94,100.58,100.9,75988.0,96.593,96.7944,96.4492,96.7561,75988.0
2018-07-09 10:30:00,100.89,101.99,100.89,101.91,39060.0,96.7465,97.8013,96.7465,97.7246,39060.0
2018-07-09 11:00:00,101.92,102.06,101.48,101.54,23894.0,97.7342,97.8684,97.3122,97.3698,23894.0
2018-07-09 11:30:00,101.49,101.59,101.21,101.42,39051.0,97.3218,97.4177,97.0533,97.2547,39051.0
2018-07-09 12:00:00,101.47,102.07,101.46,101.88,29242.0,97.3027,97.878,97.2931,97.6958,29242.0
2018-07-09 12:30:00,101.88,101.97,101.71,101.75,42440.0,97.6958,97.7821,97.5328,97.5712,42440.0
2018-07-09 13:00:00,101.77,101.82,101.64,101.73,25522.0,97.5903,97.6383,97.4657,97.552,25522.0
2018-07-09 13:30:00,101.73,101.87,101.72,101.74,34624.0,97.552,97.6862,97.5424,97.5616,34624.0
2018-07-09 14:00:00,101.75,101.8,101.5,101.69,45756.0,97.5712,97.6191,97.3314,97.5136,45756.0
2018-07-09 14:30:00,101.73,101.77,101.61,101.66,46412.0,97.552,97.5903,97.4369,97.4848,46412.0
2018-07-09 15:00:00,101.67,101.81,101.65,101.7,55739.0,97.4944,97.6287,97.4753,97.5232,55739.0
2018-07-09 15:30:00,101.69,101.72,101.51,101.62,99161.0,97.5136,97.5424,97.341,97.4465,99161.0
2018-07-10 09:30:00,101.58,102.28,101.34,101.35,50618.0,97.4081,98.0794,97.178,97.1876,50618.0
2018-07-10 10:00:00,101.29,101.47,100.94,100.97,45747.0,97.13,97.3027,96.7944,96.8232,45747.0
2018-07-10 10:30:00,100.84,101.15,100.82,101.02,64187.0,96.6985,96.9958,96.6793,96.8711,64187.0
2018-07-10 11:00:00,101.0,101.43,100.97,101.13,48178.0,96.852,97.2643,96.8232,96.9766,48178.0
2018-07-10 11:30:00,101.12,101.28,101.02,101.15,30821.0,96.967,97.1205,96.8711,96.9958,30821.0
2018-07-10 12:00:00,101.19,101.28,101.13,101.23,18512.0,97.0342,97.1205,96.9766,97.0725,18512.0
2018-07-10 12:30:00,101.26,101.29,100.93,101.07,25889.0,97.1013,97.13,96.7848,96.9191,25889.0
2018-07-10 13:00:00,101.08,101.14,101.0,101.1,39077.0,96.9287,96.9862,96.852,96.9478,39077.0
2018-07-10 13:30:00,101.1,101.44,101.1,101.42,25616.0,96.9478,97.2739,96.9478,97.2547,25616.0
2018-07-10 14:00:00,101.45,101.59,101.42,101.55,32108.0,97.2835,97.4177,97.2547,97.3794,32108.0
2018-07-10 14:30:00,101.55,101.87,101.54,101.85,94328.0,97.3794,97.6862,97.3698,97.667,94328.0
2018-07-10 15:00:00,101.85,101.85,101.43,101.63,62604.0,97.667,97.667,97.2643,97.4561,62604.0
2018-07-10 15:30:00,101.62,101.88,101.56,101.86,141017.0,97.4465,97.6958,97.389,97.6766,141017.0
2018-07-11 09:30:00,100.76,102.0,100.57,101.11,15837.0,96.6218,97.8109,96.4396,96.9574,15837.0
2018-07-11 10:00:00,101.11,101.88,101.1,101.88,53958.0,96.9574,97.6958,96.9478,97.6958,53958.0
2018-07-11 10:30:00,101.9,102.05,101.72,101.97,15051.0,97.715,97.8588,97.5424,97.7821,15051.0
2018-07-11 11:00:00,101.97,102.13,101.91,101.97,48616.0,97.7821,97.9355,97.7246,97.7821,48616.0
2018-07-11 11:30:00,101.94,101.95,101.69,101.79,14003.0,97.7533,97.7629,97.5136,97.6095,14003.0
2018-07-11 12:00:00,101.76,102.02,101.72,102.02,15522.0,97.5807,97.8301,97.5424,97.8301,15522.0
2018-07-11 12:30:00,102.02,102.34,101.77,101.78,24585.0,97.8301,98.1369,97.5903,97.5999,24585.0
2018-07-11 13:00:00,101.9,101.9,101.67,101.79,36803.0,97.715,97.715,97.4944,97.6095,36803.0
2018-07-11 13:30:00,101.81,101.91,101.71,101.8,13933.0,97.6287,97.7246,97.5328,97.6191,13933.0
2018-07-11 14:00:00,101.87,101.96,101.71,101.89,26433.0,97.6862,97.7725,97.5328,97.7054,26433.0
2018-07-11 14:30:00,101.93,101.97,101.84,101.96,46629.0,97.7438,97.7821,97.6575,97.7725,46629.0
2018-07-11 15:00:00,101.94,102.11,101.93,101.99,29912.0,97.7533,97.9164,97.7438,97.8013,29912.0
2018-07-11 15:30:00,102.0,102.27,102.0,102.17,128797.0,97.8109,98.0698,97.8109,97.9739,128797.0
2018-07-12 09:30:00,102.81,103.22,101.33,102.67,64256.0,98.5876,98.9808,97.1684,98.4534,64256.0
2018-07-12 10:00:00,102.55,102.85,102.44,102.76,65044.0,98.3383,98.626,98.2328,98.5397,65044.0
2018-07-12 10:30:00,102.76,103.02,102.55,102.87,38149.0,98.5397,98.789,98.3383,98.6452,38149.0
2018-07-12 11:00:00,102.87,103.03,102.83,102.91,21124.0,98.6452,98.7986,98.6068,98.6835,21124.0
2018-07-12 11:30:00,102.92,103.25,102.83,103.2,64432.0,98.6931,99.0095,98.6068,98.9616,64432.0
2018-07-12 12:00:00,103.23,103.45,103.01,103.39,17433.0,98.9904,99.2013,98.7794,99.1438,17433.0
2018-07-12 12:30:00,103.4,103.51,103.24,103.36,22184.0,99.1534,99.2589,99.0,99.115,22184.0
2018-07-12 13:00:00,103.41,103.51,103.16,103.4,15710.0,99.163,99.2589,98.9232,99.1534,15710.0
2018-07-12 13:30:00,103.41,103.52,103.28,103.44,38756.0,99.163,99.2685,99.0383,99.1917,38756.0
2018-07-12 14:00:00,103.46,103.52,103.25,103.48,30422.0,99.2109,99.2685,99.0095,99.2301,30422.0
2018-07-12 14:30:00,103.48,103.71,103.36,103.64,26303.0,99.2301,99.4507,99.115,99.3835,26303.0
2018-07-12 15:00:00,103.63,103.76,103.52,103.63,58022.0,99.3739,99.4986,99.2685,99.3739,58022.0
2018-07-12 15:30:00,103.62,103.69,103.49,103.67,131013.0,99.3644,99.4315,99.2397,99.4123,131013.0
2018-07-13 09:30:00,103.55,105.1,103.55,104.65,37746.0,99.2972,100.7836,99.2972,100.352,37746.0
2018-07-13 10:00:00,104.65,104.76,103.73,103.78,145118.0,100.352,100.4575,99.4698,99.5178,145118.0
2018-07-13 10:30:00,103.78,104.21,103.74,104.19,39694.0,99.5178,99.9301,99.4794,99.9109,39694.0
2018-07-13 11:00:00,104.15,104.41,103.99,104.11,17158.0,99.8726,100.1219,99.7192,99.8342,17158.0
2018-07-13 11:30:00,104.14,104.14,103.67,103.87,18344.0,99.863,99.863,99.4123,99.6041,18344.0
2018-07-13 12:00:00,103.88,104.01,103.85,103.97,30227.0,99.6137,99.7383,99.5849,99.7,30227.0
2018-07-13 12:30:00,103.97,104.26,103.84,104.17,30451.0,99.7,99.9781,99.5753,99.8918,30451.0
2018-07-13 13:00:00,104.25,104.59,104.12,104.33,10156.0,99.9685,100.2945,99.8438,100.0452,10156.0
2018-07-13 13:30:00,104.35,104.46,104.16,104.32,40957.0,100.0644,100.1699,99.8822,100.0356,40957.0
2018-07-13 14:00:00,104.22,104.24,103.9,104.07,27883.0,99.9397,99.9589,99.6329,99.7959,27883.0
2018-07-13 14:30:00,104.09,104.19,103.94,103.94,9701.0,99.815,99.9109,99.6712,99.6712,9701.0
2018-07-13 15:00:00,104.01,104.12,103.94,103.97,23150.0,99.7383,99.8438,99.6712,99.7,23150.0
2018-07-13 15:30:00,103.95,104.14,103.82,104.1,78995.0,99.6808,99.863,99.5561,99.8246,78995.0
2018-07-16 09:30:00,104.39,104.49,103.52,104.05,22332.0,100.1027,100.1986,99.2685,99.7767,22332.0
2018-07-16 10:00:00,104.03,104.03,103.39,103.44,16042.0,99.7575,99.7575,99.1438,99.1917,16042.0
2018-07-16 10:30:00,103.45,103.46,102.8,102.9,20387.0,99.2013,99.2109,98.578,98.6739,20387.0
2018-07-16 11:00:00,102.92,103.26,102.87,103.25,23896.0,98.6931,99.0191,98.6452,99.0095,23896.0
2018-07-16 11:30:00,103.27,103.47,102.92,103.44,55310.0,99.0287,99.2205,98.6931,99.1917,55310.0
2018-07-16 12:00:00,103.44,103.45,102.99,103.31,16459.0,99.1917,99.2013,98.7602,99.0671,16459.0
2018-07-16 12:30:00,103.36,103.48,103.02,103.08,12439.0,99.115,99.2301,98.789,98.8465,12439.0
2018-07-16 13:00:00,103.16,103.23,102.95,103.02,12288.0,98.9232,98.9904,98.7219,98.789,12288.0
2018-07-16 13:30:00,103.0,103.18,102.95,103.11,33915.0,98.7698,98.9424,98.7219,98.8753,33915.0
2018-07-16 14:00:00,103.1,103.27,102.94,103.27,81953.0,98.8657,99.0287,98.7123,99.0287,81953.0
2018-07-16 14:30:00,103.29,103.57,102.81,102.98,22505.0,99.0479,99.3164,98.5876,98.7506,22505.0
2018-07-16 15:00:00,103.02,103.15,102.9,103.05,21316.0,98.789,98.9137,98.6739,98.8178,21316.0
2018-07-16 15:30:00,103.07,103.24,102.74,102.75,149574.0,98.8369,99.0,98.5205,98.5301,149574.0
2018-07-17 09:30:00,102.59,103.23,102.31,102.63,25688.0,98.3767,98.9904,98.1082,98.415,25688.0
2018-07-17 10:00:00,102.71,102.89,102.41,102.49,17228.0,98.4917,98.6643,98.204,98.2808,17228.0
2018-07-17 10:30:00,102.46,102.77,102.46,102.47,24470.0,98.252,98.5493,98.252,98.2616,24470.0
2018-07-17 11:00:00,102.48,102.52,101.93,102.12,32486.0,98.2712,98.3095,97.7438,97.926,32486.0
2018-07-17 11:30:00,102.12,102.4,102.07,102.3,23818.0,97.926,98.1945,97.878,98.0986,23818.0
2018-07-17 12:00:00,102.3,102.44,102.3,102.37,21240.0,98.0986,98.2328,98.0986,98.1657,21240.0
2018-07-17 12:30:00,102.34,102.42,102.22,102.3,12994.0,98.1369,98.2136,98.0218,98.0986,12994.0
2018-07-17 13:00:00,102.3,102.4,102.24,102.33,18453.0,98.0986,98.1945,98.041,98.1273,18453.0
2018-07-17 13:30:00,102.34,102.39,102.3,102.32,22459.0,98.1369,98.1849,98.0986,98.1177,22459.0
2018-07-17 14:00:00,102.32,102.38,102.22,102.33,34725.0,98.1177,98.1753,98.0218,98.1273,34725.0
2018-07-17 14:30:00,102.32,102.39,102.21,102.28,27109.0,98.1177,98.1849,98.0123,98.0794,27109.0
2018-07-17 15:00:00,102.29,102.55,102.27,102.47,63816.0,98.089,98.3383,98.0698,98.2616,63816.0
2018-07-17 15:30:00,102.45,102.49,102.31,102.38,127659.0,98.2424,98.2808,98.1082,98.1753,127659.0
2018-07-18 09:30:00,102.68,103.17,102.32,102.88,107976.0,98.463,98.9328,98.1177,98.6547,107976.0
2018-07-18 10:00:00,102.8,102.98,102.34,102.34,21948.0,98.578,98.7506,98.1369,98.1369,21948.0
2018-07-18 10:30:00,102.27,103.08,102.04,103.07,83469.0,98.0698,98.8465,97.8492,98.8369,83469.0
2018-07-18 11:00:00,103.16,103.67,103.16,103.42,20645.0,98.9232,99.4123,98.9232,99.1726,20645.0
2018-07-18 11:30:00,103.42,103.6,103.38,103.5,25583.0,99.1726,99.3452,99.1342,99.2493,25583.0
2018-07-18 12:00:00,103.53,103.87,103.53,103.7,16903.0,99.278,99.6041,99.278,99.4411,16903.0
2018-07-18 12:30:00,103.66,103.68,103.43,103.44,32034.0,99.4027,99.4219,99.1822,99.1917,32034.0
2018-07-18 13:00:00,103.46,103.46,103.2,103.24,17851.0,99.2109,99.2109,98.9616,99.0,17851.0
2018-07-18 13:30:00,103.22,103.25,103.04,103.07,16752.0,98.9808,99.0095,98.8082,98.8369,16752.0
2018-07-18 14:00:00,103.06,103.51,103.06,103.43,68642.0,98.8273,99.2589,98.8273,99.1822,68642.0
2018-07-18 14:30:00,103.46,103.81,103.42,103.56,70806.0,99.2109,99.5465,99.1726,99.3068,70806.0
2018-07-18 15:00:00,103.57,103.62,103.5,103.57,38421.0,99.3164,99.3644,99.2493,99.3164,38421.0
2018-07-18 15:30:00,103.6,103.9,103.58,103.84,92872.0,99.3452,99.6329,99.326,99.5753,92872.0
2018-07-19 09:30:00,103.26,104.26,103.26,103.69,17388.0,99.0191,99.9781,99.0191,99.4315,17388.0
2018-07-19 10:00:00,103.74,104.22,103.52,104.0,28116.0,99.4794,99.9397,99.2685,99.7287,28116.0
2018-07-19 10:30:00,104.04,104.25,103.85,104.09,28233.0,99.7671,99.9685,99.5849,99.815,28233.0
2018-07-19 11:00:00,104.08,104.17,103.97,104.09,71494.0,99.8055,99.8918,99.7,99.815,71494.0
2018-07-19 11:30:00,104.09,104.18,103.95,104.01,60889.0,99.815,99.9014,99.6808,99.7383,60889.0
2018-07-19 12:00:00,104.02,104.12,103.9,104.09,220011.0,99.7479,99.8438,99.6329,99.815,220011.0
2018-07-19 12:30:00,104.11,104.42,103.88,104.39,44187.0,99.8342,100.1315,99.6137,100.1027,44187.0
2018-07-19 13:00:00,104.37,104.92,104.25,104.85,27604.0,100.0835,100.611,99.9685,100.5438,27604.0
2018-07-19 13:30:00,104.86,105.04,104.54,104.79,21226.0,100.5534,100.726,100.2466,100.4863,21226.0
2018-07-19 14:00:00,104.79,104.81,104.63,104.7,26778.0,100.4863,100.5055,100.3329,100.4,26778.0
2018-07-19 14:30:00,104.7,104.78,104.66,104.73,23901.0,100.4,100.4767,100.3616,100.4288,23901.0
2018-07-19 15:00:00,104.75,104.79,104.56,104.72,25990.0,100.4479,100.4863,100.2657,100.4192,25990.0
2018-07-19 15:30:00,104.74,104.82,104.55,104.79,99553.0,100.4384,100.5151,100.2562,100.4863,99553.0
2018-07-20 09:30:00,104.92,105.44,104.24,104.62,24999.0,100.611,101.1096,99.9589,100.3233,24999.0
2018-07-20 10:00:00,104.68,104.82,104.14,104.19,23982.0,100.3808,100.5151,99.863,99.9109,23982.0
2018-07-20 10:30:00,104.16,104.33,104.11,104.32,18047.0,99.8822,100.0452,99.8342,100.0356,18047.0
2018-07-20 11:00:00,104.34,104.82,104.13,104.62,48810.0,100.0548,100.5151,99.8534,100.3233,48810.0
2018-07-20 11:30:00,104.59,104.9,104.51,104.9,24666.0,100.2945,100.5918,100.2178,100.5918,24666.0
2018-07-20 12:00:00,104.85,105.45,104.81,105.22,39211.0,100.5438,101.1192,100.5055,100.8986,39211.0
2018-07-20 12:30:00,105.17,105.21,104.81,104.81,46861.0,100.8507,100.889,100.5055,100.5055,46861.0
2018-07-20 13:00:00,104.81,104.86,104.65,104.7,30573.0,100.5055,100.5534,100.352,100.4,30573.0
2018-07-20 13:30:00,104.71,104.92,104.68,104.88,79202.0,100.4096,100.611,100.3808,100.5726,79202.0
2018-07-20 14:00:00,104.9,104.92,104.73,104.88,55125.0,100.5918,100.611,100.4288,100.5726,55125.0
2018-07-20 14:30:00,104.92,104.95,104.72,104.85,21596.0,100.611,100.6397,100.4192,100.5438,21596.0
2018-07-20 15:00:00,104.86,104.86,104.5,104.64,30659.0,100.5534,100.5534,100.2082,100.3425,30659.0
2018-07-20 15:30:00,104.61,104.75,104.54,104.66,107027.0,100.3137,100.4479,100.2466,100.3616,107027.0
2018-07-23 09:30:00,104.14,104.46,103.23,104.01,90271.0,99.863,100.1699,98.9904,99.7383,90271.0
2018-07-23 10:00:00,104.11,104.49,103.96,104.36,46101.0,99.8342,100.1986,99.6904,100.074,46101.0
2018-07-23 10:30:00,104.38,104.48,104.14,104.34,49281.0,100.0931,100.189,99.863,100.0548,49281.0
2018-07-23 11:00:00,104.33,104.43,104.28,104.39,24287.0,100.0452,100.1411,99.9972,100.1027,24287.0
2018-07-23 11:30:00,104.39,105.05,104.37,105.05,45170.0,100.1027,100.7356,100.0835,100.7356,45170.0
2018-07-23 12:00:00,105.0,105.13,104.98,105.11,44431.0,100.6877,100.8123,100.6685,100.7932,44431.0
2018-07-23 12:30:00,105.11,105.22,104.94,105.05,64035.0,100.7932,100.8986,100.6301,100.7356,64035.0
2018-07-23 13:00:00,105.05,105.08,104.96,105.0,71867.0,100.7356,100.7644,100.6493,100.6877,71867.0
2018-07-23 13:30:00,105.02,105.12,104.98,105.12,66701.0,100.7069,100.8027,100.6685,100.8027,66701.0
2018-07-23 14:00:00,105.08,105.12,104.68,104.81,179121.0,100.7644,100.8027,100.3808,100.5055,179121.0
2018-07-23 14:30:00,104.79,104.92,104.64,104.64,51760.0,100.4863,100.611,100.3425,100.3425,51760.0
2018-07-23 15:00:00,104.66,104.79,104.58,104.77,74641.0,100.3616,100.4863,100.2849,100.4671,74641.0
2018-07-23 15:30:00,104.77,105.29,104.7,105.12,245755.0,100.4671,100.9658,100.4,100.8027,245755.0
2018-07-24 09:30:00,104.09,105.86,102.55,103.84,175738.0,99.815,101.5124,98.3383,99.5753,175738.0
2018-07-24 10:00:00,103.88,104.88,103.73,104.78,114324.0,99.6137,100.5726,99.4698,100.4767,114324.0
2018-07-24 10:30:00,104.78,106.21,104.78,106.03,109083.0,100.4767,101.848,100.4767,101.6754,109083.0
2018-07-24 11:00:00,105.95,105.96,104.3,105.43,57220.0,101.5987,101.6082,100.0164,101.1,57220.0
2018-07-24 11:30:00,105.43,105.53,104.86,105.28,163314.0,101.1,101.1959,100.5534,100.9562,163314.0
2018-07-24 12:00:00,105.27,105.86,105.21,105.5,49942.0,100.9466,101.5124,100.889,101.1671,49942.0
2018-07-24 12:30:00,105.53,106.11,105.33,105.69,44820.0,101.1959,101.7521,101.0041,101.3493,44820.0
2018-07-24 13:00:00,105.71,106.61,105.58,105.75,59720.0,101.3685,102.2316,101.2439,101.4069,59720.0
2018-07-24 13:30:00,105.75,106.24,105.44,106.11,63709.0,101.4069,101.8767,101.1096,101.7521,63709.0
2018-07-24 14:00:00,106.15,106.88,106.1,106.31,109985.0,101.7904,102.4905,101.7425,101.9439,109985.0
2018-07-24 14:30:00,106.33,106.56,105.82,106.53,82813.0,101.9631,102.1836,101.474,102.1548,82813.0
2018-07-24 15:00:00,106.58,106.97,106.1,106.88,92706.0,102.2028,102.5768,101.7425,102.4905,92706.0
2018-07-24 15:30:00,106.85,107.19,106.77,106.99,277889.0,102.4617,102.7877,102.385,102.5959,277889.0
2018-07-25 09:30:00,107.41,108.42,107.41,108.14,86454.0,102.9987,103.9672,102.9987,103.6987,86454.0
2018-07-25 10:00:00,108.21,108.3,107.95,108.09,50477.0,103.7658,103.8521,103.5165,103.6508,50477.0
2018-07-25 10:30:00,108.01,108.23,107.92,108.01,324453.0,103.5741,103.785,103.4878,103.5741,324453.0
2018-07-25 11:00:00,108.02,108.19,107.57,107.99,55439.0,103.5836,103.7467,103.1521,103.5549,55439.0
2018-07-25 11:30:00,108.03,108.14,107.95,108.04,119305.0,103.5932,103.6987,103.5165,103.6028,119305.0
2018-07-25 12:00:00,108.04,108.11,107.87,107.96,69620.0,103.6028,103.6699,103.4398,103.5261,69620.0
2018-07-25 12:30:00,107.96,108.06,107.96,108.06,72507.0,103.5261,103.622,103.5261,103.622,72507.0
2018-07-25 13:00:00,108.05,108.29,108.0,108.17,46637.0,103.6124,103.8426,103.5645,103.7275,46637.0
2018-07-25 13:30:00,108.17,108.28,108.09,108.17,41431.0,103.7275,103.833,103.6508,103.7275,41431.0
2018-07-25 14:00:00,108.17,108.28,108.12,108.21,27278.0,103.7275,103.833,103.6795,103.7658,27278.0
2018-07-25 14:30:00,108.22,108.81,108.21,108.6,204820.0,103.7754,104.3412,103.7658,104.1398,204820.0
2018-07-25 15:00:00,108.62,109.17,108.62,108.91,86183.0,104.159,104.6864,104.159,104.4371,86183.0
2018-07-25 15:30:00,108.89,109.82,108.87,109.68,150574.0,104.4179,105.3097,104.3987,105.1755,150574.0
2018-07-26 09:30:00,109.64,111.63,109.61,111.52,35191.0,105.1371,107.0454,105.1083,106.9399,35191.0
2018-07-26 10:00:00,111.52,111.73,110.78,111.02,56482.0,106.9399,107.1413,106.2303,106.4604,56482.0
2018-07-26 10:30:00,111.03,111.09,110.11,110.25,48642.0,106.47,106.5276,105.5878,105.7221,48642.0
2018-07-26 11:00:00,110.23,110.56,109.66,109.78,73824.0,105.7029,106.0193,105.1563,105.2714,73824.0
2018-07-26 11:30:00,109.79,109.93,108.93,109.23,78339.0,105.281,105.4152,104.4563,104.7439,78339.0
2018-07-26 12:00:00,109.29,109.33,108.88,108.93,85152.0,104.8015,104.8398,104.4083,104.4563,85152.0
2018-07-26 12:30:00,108.96,109.27,108.96,109.0,57620.0,104.485,104.7823,104.485,104.5234,57620.0
2018-07-26 13:00:00,109.0,109.46,108.98,109.38,55445.0,104.5234,104.9645,104.5042,104.8878,55445.0
2018-07-26 13:30:00,109.39,109.45,109.0,109.08,67451.0,104.8974,104.9549,104.5234,104.6001,67451.0
2018-07-26 14:00:00,109.07,109.15,108.88,108.95,54380.0,104.5905,104.6672,104.4083,104.4754,54380.0
2018-07-26 14:30:00,108.93,109.13,108.88,109.06,78004.0,104.4563,104.6481,104.4083,104.5809,78004.0
2018-07-26 15:00:00,109.05,109.14,108.9,108.96,109924.0,104.5713,104.6576,104.4275,104.485,109924.0
2018-07-26 15:30:00,108.96,109.13,108.78,108.89,830546.0,104.485,104.6481,104.3124,104.4179,830546.0
2018-07-27 09:30:00,109.44,109.44,107.01,107.43,68768.0,104.9453,104.9453,102.6151,103.0179,68768.0
2018-07-27 10:00:00,107.43,108.17,107.19,108.16,74544.0,103.0179,103.7275,102.7877,103.7179,74544.0
2018-07-27 10:30:00,108.07,109.06,107.71,107.79,57191.0,103.6316,104.5809,103.2864,103.3631,57191.0
2018-07-27 11:00:00,107.79,108.27,107.68,107.96,36638.0,103.3631,103.8234,103.2576,103.5261,36638.0
2018-07-27 11:30:00,107.96,108.04,107.69,107.69,17297.0,103.5261,103.6028,103.2672,103.2672,17297.0
2018-07-27 12:00:00,107.69,108.05,107.49,107.74,117343.0,103.2672,103.6124,103.0754,103.3151,117343.0
2018-07-27 12:30:00,107.7,107.89,107.66,107.69,22557.0,103.2768,103.459,103.2384,103.2672,22557.0
2018-07-27 13:00:00,107.67,108.12,107.62,108.12,80619.0,103.248,103.6795,103.2001,103.6795,80619.0
2018-07-27 13:30:00,108.12,108.33,107.98,108.32,41726.0,103.6795,103.8809,103.5453,103.8713,41726.0
2018-07-27 14:00:00,108.27,108.28,107.98,107.98,39645.0,103.8234,103.833,103.5453,103.5453,39645.0
2018-07-27 14:30:00,107.99,108.08,107.93,107.98,36742.0,103.5549,103.6412,103.4973,103.5453,36742.0
2018-07-27 15:00:00,108.0,108.34,108.0,108.11,29818.0,103.5645,103.8905,103.5645,103.6699,29818.0
2018-07-27 15:30:00,108.11,108.44,108.1,108.37,122609.0,103.6699,103.9864,103.6604,103.9193,122609.0
2018-07-30 09:30:00,108.89,109.45,108.52,109.34,28320.0,104.4179,104.9549,104.0631,104.8494,28320.0
2018-07-30 10:00:00,109.15,109.15,108.66,109.07,45537.0,104.6672,104.6672,104.1974,104.5905,45537.0
2018-07-30 10:30:00,109.12,110.01,109.05,109.42,119651.0,104.6385,105.4919,104.5713,104.9261,119651.0
2018-07-30 11:00:00,109.33,110.07,109.26,110.07,27965.0,104.8398,105.5495,104.7727,105.5495,27965.0
2018-07-30 11:30:00,110.07,110.08,109.35,109.45,35681.0,105.5495,105.559,104.859,104.9549,35681.0
2018-07-30 12:00:00,109.44,109.96,109.38,109.83,71887.0,104.9453,105.444,104.8878,105.3193,71887.0
2018-07-30 12:30:00,109.83,109.9,109.75,109.87,36986.0,105.3193,105.3864,105.2426,105.3577,36986.0
2018-07-30 13:00:00,109.88,109.97,109.64,109.97,43374.0,105.3673,105.4536,105.1371,105.4536,43374.0
2018-07-30 13:30:00,110.0,110.53,110.0,110.49,52402.0,105.4823,105.9906,105.4823,105.9522,52402.0
2018-07-30 14:00:00,110.51,110.66,110.46,110.51,29347.0,105.9714,106.1152,105.9234,105.9714,29347.0
2018-07-30 14:30:00,110.52,110.53,110.27,110.39,34488.0,105.981,105.9906,105.7412,105.8563,34488.0
2018-07-30 15:00:00,110.4,110.63,109.45,109.67,67919.0,105.8659,106.0865,104.9549,105.1659,67919.0
2018-07-30 15:30:00,109.63,109.67,108.74,108.88,184376.0,105.1275,105.1659,104.2741,104.4083,184376.0
2018-07-31 09:30:00,109.43,111.38,109.4,109.58,65965.0,104.9357,106.8056,104.907,105.0796,65965.0
2018-07-31 10:00:00,109.5,110.03,109.48,109.88,59066.0,105.0029,105.5111,104.9837,105.3673,59066.0
2018-07-31 10:30:00,109.89,110.53,109.86,110.11,54951.0,105.3768,105.9906,105.3481,105.5878,54951.0
2018-07-31 11:00:00,110.14,110.65,110.08,110.08,39118.0,105.6166,106.1056,105.559,105.559,39118.0
2018-07-31 11:30:00,110.1,110.33,109.94,109.95,50690.0,105.5782,105.7988,105.4248,105.4344,50690.0
2018-07-31 12:00:00,110.14,110.55,110.02,110.54,16507.0,105.6166,106.0097,105.5015,106.0001,16507.0
2018-07-31 12:30:00,110.52,111.16,110.44,111.04,20538.0,105.981,106.5947,105.9043,106.4796,20538.0
2018-07-31 13:00:00,111.04,111.24,110.81,110.81,17889.0,106.4796,106.6714,106.2591,106.2591,17889.0
2018-07-31 13:30:00,110.79,110.79,110.23,110.23,56630.0,106.2399,106.2399,105.7029,105.7029,56630.0
2018-07-31 14:00:00,110.29,110.55,110.18,110.49,91254.0,105.7604,106.0097,105.6549,105.9522,91254.0
2018-07-31 14:30:00,110.5,110.5,110.01,110.35,61870.0,105.9618,105.9618,105.4919,105.818,61870.0
2018-07-31 15:00:00,110.39,110.53,110.31,110.5,29340.0,105.8563,105.9906,105.7796,105.9618,29340.0
2018-07-31 15:30:00,110.5,110.54,110.26,110.32,152151.0,105.9618,106.0001,105.7316,105.7892,152151.0
2018-08-01 09:30:00,109.75,110.36,107.84,110.36,35778.0,105.2426,105.8275,103.411,105.8275,35778.0
2018-08-01 10:00:00,110.33,110.7,110.15,110.16,18620.0,105.7988,106.1536,105.6262,105.6358,18620.0
2018-08-01 10:30:00,110.1,110.78,110.1,110.29,36036.0,105.5782,106.2303,105.5782,105.7604,36036.0
2018-08-01 11:00:00,110.38,110.4,109.78,109.81,20074.0,105.8467,105.8659,105.2714,105.3001,20074.0
2018-08-01 11:30:00,109.91,110.02,109.57,109.79,12907.0,105.396,105.5015,105.07,105.281,12907.0
2018-08-01 12:00:00,109.78,109.9,109.64,109.74,18755.0,105.2714,105.3864,105.1371,105.233,18755.0
2018-08-01 12:30:00,109.73,110.17,109.72,110.07,70751.0,105.2234,105.6453,105.2138,105.5495,70751.0
2018-08-01 13:00:00,110.05,110.33,109.97,110.07,47473.0,105.5303,105.7988,105.4536,105.5495,47473.0
2018-08-01 13:30:00,110.06,110.24,109.98,110.07,14044.0,105.5399,105.7125,105.4631,105.5495,14044.0
2018-08-01 14:00:00,110.03,110.31,110.0,110.28,18687.0,105.5111,105.7796,105.4823,105.7508,18687.0
2018-08-01 14:30:00,110.27,110.42,110.04,110.41,41566.0,105.7412,105.8851,105.5207,105.8755,41566.0
2018-08-01 15:00:00,110.42,110.45,110.08,110.45,40191.0,105.8851,105.9138,105.559,105.9138,40191.0
2018-08-01 15:30:00,110.45,110.72,110.39,110.62,151963.0,105.9138,106.1728,105.8563,106.0769,151963.0
2018-08-02 09:30:00,109.88,111.07,109.72,110.81,36172.0,105.3673,106.5084,105.2138,106.2591,36172.0
2018-08-02 10:00:00,110.81,111.04,110.48,111.04,32490.0,106.2591,106.4796,105.9426,106.4796,32490.0
2018-08-02 10:30:00,111.02,111.45,110.63,111.15,71747.0,106.4604,106.8728,106.0865,106.5851,71747.0
2018-08-02 11:00:00,111.13,111.23,110.7,110.82,11724.0,106.5659,106.6618,106.1536,106.2686,11724.0
2018-08-02 11:30:00,110.82,111.11,110.7,111.07,11743.0,106.2686,106.5467,106.1536,106.5084,11743.0
2018-08-02 12:00:00,111.17,111.66,111.14,111.65,8501.0,106.6043,107.0741,106.5755,107.0646,8501.0
2018-08-02 12:30:00,111.61,111.7,111.5,111.57,9981.0,107.0262,107.1125,106.9207,106.9878,9981.0
2018-08-02 13:00:00,111.61,112.32,111.61,112.22,13379.0,107.0262,107.707,107.0262,107.6112,13379.0
2018-08-02 13:30:00,112.18,112.4,111.89,112.01,15111.0,107.5728,107.7838,107.2947,107.4098,15111.0
2018-08-02 14:00:00,112.02,112.02,111.62,111.84,24362.0,107.4194,107.4194,107.0358,107.2468,24362.0
2018-08-02 14:30:00,111.88,111.94,111.73,111.82,25122.0,107.2851,107.3427,107.1413,107.2276,25122.0
2018-08-02 15:00:00,111.8,112.04,111.8,112.0,46329.0,107.2084,107.4385,107.2084,107.4002,46329.0
2018-08-02 15:30:00,112.0,112.08,111.88,112.03,116607.0,107.4002,107.4769,107.2851,107.429,116607.0
2018-08-03 09:30:00,111.92,113.38,111.92,112.24,72414.0,107.3235,108.7235,107.3235,107.6303,72414.0
2018-08-03 10:00:00,112.15,112.77,112.11,112.77,26868.0,107.544,108.1386,107.5057,108.1386,26868.0
2018-08-03 10:30:00,112.69,112.86,112.16,112.32,39194.0,108.0618,108.2249,107.5536,107.707,39194.0
2018-08-03 11:00:00,112.31,112.55,111.66,111.68,44067.0,107.6975,107.9276,107.0741,107.0933,44067.0
2018-08-03 11:30:00,111.62,112.46,111.62,112.32,19723.0,107.0358,107.8413,107.0358,107.707,19723.0
2018-08-03 12:00:00,112.37,112.7,112.27,112.58,30657.0,107.755,108.0714,107.6591,107.9564,30657.0
2018-08-03 12:30:00,112.55,112.71,112.37,112.41,10881.0,107.9276,108.081,107.755,107.7933,10881.0
2018-08-03 13:00:00,112.45,112.75,112.44,112.75,6149.0,107.8317,108.1194,107.8221,108.1194,6149.0
2018-08-03 13:30:00,112.75,112.85,112.51,112.7,12604.0,108.1194,108.2153,107.8892,108.0714,12604.0
2018-08-03 14:00:00,112.63,112.74,112.5,112.74,16070.0,108.0043,108.1098,107.8797,108.1098,16070.0
2018-08-03 14:30:00,112.71,112.79,112.49,112.75,53330.0,108.081,108.1577,107.8701,108.1194,53330.0
2018-08-03 15:00:00,112.75,113.1,112.7,112.91,28943.0,108.1194,108.455,108.0714,108.2728,28943.0
2018-08-03 15:30:00,112.9,113.24,112.88,113.21,70531.0,108.2632,108.5893,108.244,108.5605,70531.0
2018-08-06 09:30:00,113.5,114.53,113.5,113.81,30630.0,108.8386,109.8263,108.8386,109.1358,30630.0
2018-08-06 10:00:00,113.66,113.89,112.84,112.89,36046.0,108.992,109.2126,108.2057,108.2536,36046.0
2018-08-06 10:30:00,112.77,113.63,112.75,113.63,21938.0,108.1386,108.9632,108.1194,108.9632,21938.0
2018-08-06 11:00:00,113.65,113.88,113.56,113.79,27989.0,108.9824,109.203,108.8961,109.1167,27989.0
2018-08-06 11:30:00,113.74,113.9,113.54,113.78,29023.0,109.0687,109.2222,108.8769,109.1071,29023.0
2018-08-06 12:00:00,113.75,113.78,113.56,113.58,21405.0,109.0783,109.1071,108.8961,108.9153,21405.0
2018-08-06 12:30:00,113.57,113.63,113.12,113.27,37928.0,108.9057,108.9632,108.4742,108.618,37928.0
2018-08-06 13:00:00,113.29,113.53,113.09,113.09,19240.0,108.6372,108.8673,108.4454,108.4454,19240.0
2018-08-06 13:30:00,113.08,113.13,112.9,112.97,23110.0,108.4358,108.4838,108.2632,108.3303,23110.0
2018-08-06 14:00:00,112.97,113.4,112.97,113.4,10092.0,108.3303,108.7427,108.3303,108.7427,10092.0
2018-08-06 14:30:00,113.38,113.4,113.19,113.29,15633.0,108.7235,108.7427,108.5413,108.6372,15633.0
2018-08-06 15:00:00,113.29,113.61,113.29,113.57,40004.0,108.6372,108.9441,108.6372,108.9057,40004.0
2018-08-06 15:30:00,113.57,113.57,113.32,113.54,134435.0,108.9057,108.9057,108.666,108.8769,134435.0
2018-08-07 09:30:00,114.07,114.85,113.47,114.09,50833.0,109.3852,110.1331,108.8098,109.4044,50833.0
2018-08-07 10:00:00,114.09,114.1,113.7,113.92,28781.0,109.4044,109.4139,109.0304,109.2413,28781.0
2018-08-07 10:30:00,113.92,114.09,113.84,113.86,23456.0,109.2413,109.4044,109.1646,109.1838,23456.0
2018-08-07 11:00:00,113.85,113.89,113.71,113.74,18561.0,109.1742,109.2126,109.04,109.0687,18561.0
2018-08-07 11:30:00,113.76,114.09,113.63,114.07,22720.0,109.0879,109.4044,108.9632,109.3852,22720.0
2018-08-07 12:00:00,114.04,114.21,113.88,114.13,18025.0,109.3564,109.5194,109.203,109.4427,18025.0
2018-08-07 12:30:00,114.12,114.38,114.0,114.15,17799.0,109.4331,109.6824,109.318,109.4619,17799.0
2018-08-07 13:00:00,114.2,114.26,114.0,114.26,21750.0,109.5098,109.5674,109.318,109.5674,21750.0
2018-08-07 13:30:00,114.23,114.24,114.06,114.1,13958.0,109.5386,109.5482,109.3756,109.4139,13958.0
2018-08-07 14:00:00,114.08,114.2,113.97,114.04,46453.0,109.3948,109.5098,109.2893,109.3564,46453.0
2018-08-07 14:30:00,114.01,114.12,113.93,114.03,19243.0,109.3276,109.4331,109.2509,109.3468,19243.0
2018-08-07 15:00:00,114.01,114.05,113.87,113.92,83203.0,109.3276,109.366,109.1934,109.2413,83203.0
2018-08-07 15:30:00,113.9,113.95,113.58,113.75,80100.0,109.2222,109.2701,108.9153,109.0783,80100.0
2018-08-08 09:30:00,113.85,114.14,113.26,113.56,30108.0,109.1742,109.4523,108.6084,108.8961,30108.0
2018-08-08 10:00:00,113.51,113.61,113.05,113.18,27297.0,108.8482,108.9441,108.4071,108.5317,27297.0
2018-08-08 10:30:00,113.38,113.6,113.1,113.41,14685.0,108.7235,108.9345,108.455,108.7523,14685.0
2018-08-08 11:00:00,113.41,113.45,113.24,113.27,21740.0,108.7523,108.7906,108.5893,108.618,21740.0
2018-08-08 11:30:00,113.28,113.35,113.14,113.35,31082.0,108.6276,108.6947,108.4934,108.6947,31082.0
2018-08-08 12:00:00,113.3,113.37,113.0,113.01,27812.0,108.6468,108.7139,108.3591,108.3687,27812.0
2018-08-08 12:30:00,113.05,113.3,113.0,113.06,13646.0,108.4071,108.6468,108.3591,108.4167,13646.0
2018-08-08 13:00:00,113.08,113.34,113.03,113.09,25874.0,108.4358,108.6852,108.3879,108.4454,25874.0
2018-08-08 13:30:00,113.09,113.55,113.08,113.51,55429.0,108.4454,108.8865,108.4358,108.8482,55429.0
2018-08-08 14:00:00,113.53,113.61,113.42,113.51,20223.0,108.8673,108.9441,108.7619,108.8482,20223.0
2018-08-08 14:30:00,113.51,113.54,113.39,113.44,19073.0,108.8482,108.8769,108.7331,108.781,19073.0
2018-08-08 15:00:00,113.46,113.47,113.34,113.4,34794.0,108.8002,108.8098,108.6852,108.7427,34794.0
2018-08-08 15:30:00,113.4,113.44,113.0,113.01,144698.0,108.7427,108.781,108.3591,108.3687,144698.0
2018-08-09 09:30:00,113.03,113.56,112.64,113.41,19084.0,108.5045,109.0133,108.1301,108.8693,19084.0
2018-08-09 10:00:00,113.36,113.49,113.05,113.07,23072.0,108.8213,108.9461,108.5237,108.5429,23072.0
2018-08-09 10:30:00,113.16,113.19,112.67,112.8,16793.0,108.6293,108.6581,108.1589,108.2837,16793.0
2018-08-09 11:00:00,112.76,112.86,112.34,112.54,21894.0,108.2453,108.3413,107.8422,108.0342,21894.0
2018-08-09 11:30:00,112.51,112.51,111.91,111.96,25256.0,108.0054,108.0054,107.4294,107.4774,25256.0
2018-08-09 12:00:00,111.99,112.04,111.64,111.66,51554.0,107.5062,107.5542,107.1702,107.1894,51554.0
2018-08-09 12:30:00,111.66,112.0,111.65,111.95,22029.0,107.1894,107.5158,107.1798,107.4678,22029.0
2018-08-09 13:00:00,111.93,111.95,111.71,111.74,30169.0,107.4486,107.4678,107.2374,107.2662,30169.0
2018-08-09 13:30:00,111.75,111.91,111.73,111.83,32291.0,107.2758,107.4294,107.2566,107.3526,32291.0
2018-08-09 14:00:00,111.84,111.9,111.71,111.8,13433.0,107.3622,107.4198,107.2374,107.3238,13433.0
2018-08-09 14:30:00,111.78,111.85,111.64,111.66,25871.0,107.3046,107.3718,107.1702,107.1894,25871.0
2018-08-09 15:00:00,111.65,111.74,111.58,111.6,39152.0,107.1798,107.2662,107.1126,107.1318,39152.0
2018-08-09 15:30:00,111.59,111.66,111.45,111.5,90799.0,107.1222,107.1894,106.9878,107.0358,90799.0
2018-08-10 09:30:00,111.03,111.12,110.65,110.68,24754.0,106.5846,106.671,106.2198,106.2486,24754.0
2018-08-10 10:00:00,110.68,111.12,110.65,110.86,32192.0,106.2486,106.671,106.2198,106.4214,32192.0
2018-08-10 10:30:00,110.87,111.07,110.68,111.05,16618.0,106.431,106.623,106.2486,106.6038,16618.0
2018-08-10 11:00:00,111.06,111.31,110.9,111.27,34603.0,106.6134,106.8534,106.4598,106.815,34603.0
2018-08-10 11:30:00,111.3,111.5,111.13,111.17,23362.0,106.8438,107.0358,106.6806,106.719,23362.0
2018-08-10 12:00:00,111.22,111.23,111.0,111.07,15359.0,106.767,106.7766,106.5558,106.623,15359.0
2018-08-10 12:30:00,111.12,111.15,110.9,110.95,15850.0,106.671,106.6998,106.4598,106.5078,15850.0
2018-08-10 13:00:00,110.95,110.95,110.75,110.75,14662.0,106.5078,106.5078,106.3158,106.3158,14662.0
2018-08-10 13:30:00,110.77,110.77,110.5,110.58,10737.0,106.335,106.335,106.0758,106.1526,10737.0
2018-08-10 14:00:00,110.57,110.6,110.42,110.43,24128.0,106.143,106.1718,105.999,106.0086,24128.0
2018-08-10 14:30:00,110.31,110.6,110.31,110.5,15892.0,105.8934,106.1718,105.8934,106.0758,15892.0
2018-08-10 15:00:00,110.49,110.89,110.29,110.6,53706.0,106.0662,106.4502,105.8742,106.1718,53706.0
2018-08-10 15:30:00,110.63,110.65,110.34,110.49,119663.0,106.2006,106.2198,105.9222,106.0662,119663.0
2018-08-13 09:30:00,111.46,113.43,110.77,112.09,159319.0,106.9974,108.8885,106.335,107.6022,159319.0
2018-08-13 10:00:00,112.15,112.68,111.98,112.63,126619.0,107.6598,108.1685,107.4966,108.1205,126619.0
2018-08-13 10:30:00,112.63,112.66,112.2,112.32,146140.0,108.1205,108.1493,107.7078,107.823,146140.0
2018-08-13 11:00:00,112.26,112.39,112.03,112.12,44533.0,107.7654,107.8902,107.5446,107.631,44533.0
2018-08-13 11:30:00,112.1,112.59,112.08,112.38,28674.0,107.6118,108.0822,107.5926,107.8806,28674.0
2018-08-13 12:00:00,112.36,112.52,112.12,112.18,26205.0,107.8614,108.015,107.631,107.6886,26205.0
2018-08-13 12:30:00,112.2,112.24,111.66,111.71,97046.0,107.7078,107.7462,107.1894,107.2374,97046.0
2018-08-13 13:00:00,111.77,111.78,111.34,111.66,32484.0,107.295,107.3046,106.8822,107.1894,32484.0
2018-08-13 13:30:00,111.63,112.08,111.62,112.08,25632.0,107.1606,107.5926,107.151,107.5926,25632.0
2018-08-13 14:00:00,112.03,112.09,111.78,111.82,80676.0,107.5446,107.6022,107.3046,107.343,80676.0
2018-08-13 14:30:00,111.88,111.98,111.36,111.36,174532.0,107.4006,107.4966,106.9014,106.9014,174532.0
2018-08-13 15:00:00,111.35,111.57,111.14,111.35,69865.0,106.8918,107.103,106.6902,106.8918,69865.0
2018-08-13 15:30:00,111.37,111.51,111.12,111.18,255725.0,106.911,107.0454,106.671,106.7286,255725.0
2018-08-14 09:30:00,111.19,112.5,111.19,111.86,19466.0,106.7382,107.9958,106.7382,107.3814,19466.0
2018-08-14 10:00:00,111.82,111.9,111.4,111.45,39228.0,107.343,107.4198,106.9398,106.9878,39228.0
2018-08-14 10:30:00,111.43,111.96,111.39,111.92,48506.0,106.9686,107.4774,106.9302,107.439,48506.0
2018-08-14 11:00:00,111.98,112.07,111.67,111.78,38929.0,107.4966,107.583,107.199,107.3046,38929.0
2018-08-14 11:30:00,111.73,111.77,111.47,111.55,20758.0,107.2566,107.295,107.007,107.0838,20758.0
2018-08-14 12:00:00,111.55,111.71,111.51,111.55,26356.0,107.0838,107.2374,107.0454,107.0838,26356.0
2018-08-14 12:30:00,111.58,111.62,111.36,111.36,18109.0,107.1126,107.151,106.9014,106.9014,18109.0
2018-08-14 13:00:00,111.37,111.57,111.36,111.41,17653.0,106.911,107.103,106.9014,106.9494,17653.0
2018-08-14 13:30:00,111.43,111.5,111.4,111.5,35724.0,106.9686,107.0358,106.9398,107.0358,35724.0
2018-08-14 14:00:00,111.53,111.55,111.43,111.47,19373.0,107.0646,107.0838,106.9686,107.007,19373.0
2018-08-14 14:30:00,111.47,111.76,111.46,111.64,43913.0,107.007,107.2854,106.9974,107.1702,43913.0
2018-08-14 15:00:00,111.64,111.71,111.59,111.64,69845.0,107.1702,107.2374,107.1222,107.1702,69845.0
2018-08-14 15:30:00,111.64,111.85,111.58,111.67,179270.0,107.1702,107.3718,107.1126,107.199,179270.0
2018-08-15 09:30:00,110.89,111.48,110.26,110.26,29346.0,106.4502,107.0166,105.8454,105.8454,29346.0
2018-08-15 10:00:00,110.26,110.29,109.39,109.41,39584.0,105.8454,105.8742,105.0103,105.0295,39584.0
2018-08-15 10:30:00,109.41,109.45,108.77,108.9,34034.0,105.0295,105.0679,104.4151,104.5399,34034.0
2018-08-15 11:00:00,108.91,109.56,108.86,109.42,58579.0,104.5495,105.1735,104.5015,105.0391,58579.0
2018-08-15 11:30:00,109.44,109.6,109.1,109.14,18149.0,105.0583,105.2119,104.7319,104.7703,18149.0
2018-08-15 12:00:00,109.18,109.43,109.15,109.43,11088.0,104.8087,105.0487,104.7799,105.0487,11088.0
2018-08-15 12:30:00,109.44,109.62,109.3,109.62,67749.0,105.0583,105.2311,104.9239,105.2311,67749.0
2018-08-15 13:00:00,109.67,110.4,109.65,110.18,15353.0,105.2791,105.9798,105.2599,105.7686,15353.0
2018-08-15 13:30:00,110.13,110.19,109.79,109.81,45883.0,105.7206,105.7782,105.3943,105.4135,45883.0
2018-08-15 14:00:00,109.78,109.78,109.31,109.43,21603.0,105.3847,105.3847,104.9335,105.0487,21603.0
2018-08-15 14:30:00,109.42,109.58,109.11,109.45,26067.0,105.0391,105.1927,104.7415,105.0679,26067.0
2018-08-15 15:00:00,109.45,109.59,109.28,109.59,46616.0,105.0679,105.2023,104.9047,105.2023,46616.0
2018-08-15 15:30:00,109.56,109.71,109.43,109.67,181672.0,105.1735,105.3175,105.0487,105.2791,181672.0
2018-08-16 09:30:00,110.22,110.98,109.84,110.49,26263.0,105.807,106.5366,105.4423,106.0662,26263.0
2018-08-16 10:00:00,110.39,110.7,110.11,110.34,47061.0,105.9702,106.2678,105.7014,105.9222,47061.0
2018-08-16 10:30:00,110.34,110.95,110.34,110.65,33563.0,105.9222,106.5078,105.9222,106.2198,33563.0
2018-08-16 11:00:00,110.62,110.89,110.56,110.7,19361.0,106.191,106.4502,106.1334,106.2678,19361.0
2018-08-16 11:30:00,110.74,110.87,110.71,110.8,43260.0,106.3062,106.431,106.2774,106.3638,43260.0
2018-08-16 12:00:00,110.78,111.29,110.72,110.98,43823.0,106.3446,106.8342,106.287,106.5366,43823.0
2018-08-16 12:30:00,110.94,110.94,110.54,110.54,11677.0,106.4982,106.4982,106.1142,106.1142,11677.0
2018-08-16 13:00:00,110.57,110.78,110.57,110.65,40994.0,106.143,106.3446,106.143,106.2198,40994.0
2018-08-16 13:30:00,110.64,110.65,110.1,110.27,35564.0,106.2102,106.2198,105.6918,105.855,35564.0
2018-08-16 14:00:00,110.24,110.69,110.13,110.45,17691.0,105.8262,106.2582,105.7206,106.0278,17691.0
2018-08-16 14:30:00,110.4,110.7,110.36,110.45,19111.0,105.9798,106.2678,105.9414,106.0278,19111.0
2018-08-16 15:00:00,110.46,110.69,110.4,110.68,52854.0,106.0374,106.2582,105.9798,106.2486,52854.0
2018-08-16 15:30:00,110.67,110.69,110.47,110.6,75570.0,106.239,106.2582,106.047,106.1718,75570.0
2018-08-17 09:30:00,109.38,110.51,107.73,109.02,81912.0,105.0007,106.0854,103.4167,104.6551,81912.0
2018-08-17 10:00:00,109.03,109.44,108.67,109.02,108315.0,104.6647,105.0583,104.3191,104.6551,108315.0
2018-08-17 10:30:00,109.04,109.52,108.98,109.34,65893.0,104.6743,105.1351,104.6167,104.9623,65893.0
2018-08-17 11:00:00,109.21,109.54,109.15,109.38,18128.0,104.8375,105.1543,104.7799,105.0007,18128.0
2018-08-17 11:30:00,109.38,109.54,109.24,109.54,71192.0,105.0007,105.1543,104.8663,105.1543,71192.0
2018-08-17 12:00:00,109.58,109.58,109.32,109.35,26023.0,105.1927,105.1927,104.9431,104.9719,26023.0
2018-08-17 12:30:00,109.45,109.64,109.39,109.57,21528.0,105.0679,105.2503,105.0103,105.1831,21528.0
2018-08-17 13:00:00,109.6,109.7,109.44,109.49,12010.0,105.2119,105.3079,105.0583,105.1063,12010.0
2018-08-17 13:30:00,109.56,109.65,109.39,109.46,18333.0,105.1735,105.2599,105.0103,105.0775,18333.0
2018-08-17 14:00:00,109.49,109.83,109.46,109.81,14540.0,105.1063,105.4327,105.0775,105.4135,14540.0
2018-08-17 14:30:00,109.85,110.28,109.78,110.09,50707.0,105.4519,105.8646,105.3847,105.6822,50707.0
2018-08-17 15:00:00,110.07,110.1,109.72,109.76,14375.0,105.663,105.6918,105.3271,105.3655,14375.0
2018-08-17 15:30:00,109.7,110.03,109.7,109.96,70242.0,105.3079,105.6246,105.3079,105.5575,70242.0
2018-08-20 09:30:00,110.09,110.44,110.03,110.44,19873.0,105.6822,106.0182,105.6246,106.0182,19873.0
2018-08-20 10:00:00,110.41,110.46,110.19,110.31,67279.0,105.9894,106.0374,105.7782,105.8934,67279.0
2018-08-20 10:30:00,110.33,110.35,109.74,109.93,47522.0,105.9126,105.9318,105.3463,105.5287,47522.0
2018-08-20 11:00:00,110.02,110.27,110.0,110.18,14590.0,105.615,105.855,105.5958,105.7686,14590.0
2018-08-20 11:30:00,110.16,110.37,110.16,110.19,15458.0,105.7494,105.951,105.7494,105.7782,15458.0
2018-08-20 12:00:00,110.19,110.31,110.12,110.2,21149.0,105.7782,105.8934,105.711,105.7878,21149.0
2018-08-20 12:30:00,110.16,110.29,110.05,110.19,20476.0,105.7494,105.8742,105.6438,105.7782,20476.0
2018-08-20 13:00:00,110.14,110.32,110.14,110.3,13721.0,105.7302,105.903,105.7302,105.8838,13721.0
2018-08-20 13:30:00,110.29,110.35,110.24,110.29,17349.0,105.8742,105.9318,105.8262,105.8742,17349.0
2018-08-20 14:00:00,110.29,110.33,110.2,110.32,13038.0,105.8742,105.9126,105.7878,105.903,13038.0
2018-08-20 14:30:00,110.33,110.41,110.16,110.41,21197.0,105.9126,105.9894,105.7494,105.9894,21197.0
2018-08-20 15:00:00,110.39,110.42,110.3,110.37,30059.0,105.9702,105.999,105.8838,105.951,30059.0
2018-08-20 15:30:00,110.37,110.38,110.17,110.21,96586.0,105.951,105.9606,105.759,105.7974,96586.0
2018-08-21 09:30:00,110.5,110.75,110.34,110.55,68195.0,106.0758,106.3158,105.9222,106.1238,68195.0
2018-08-21 10:00:00,110.55,110.6,110.35,110.51,21700.0,106.1238,106.1718,105.9318,106.0854,21700.0
2018-08-21 10:30:00,110.49,110.61,110.38,110.56,28635.0,106.0662,106.1814,105.9606,106.1334,28635.0
2018-08-21 11:00:00,110.59,110.61,110.33,110.38,33795.0,106.1622,106.1814,105.9126,105.9606,33795.0
2018-08-21 11:30:00,110.4,110.59,110.38,110.52,30722.0,105.9798,106.1622,105.9606,106.095,30722.0
2018-08-21 12:00:00,110.52,110.55,110.47,110.55,33824.0,106.095,106.1238,106.047,106.1238,33824.0
2018-08-21 12:30:00,110.55,110.6,110.49,110.5,51822.0,106.1238,106.1718,106.0662,106.0758,51822.0
2018-08-21 13:00:00,110.5,110.56,110.43,110.54,22855.0,106.0758,106.1334,106.0086,106.1142,22855.0
2018-08-21 13:30:00,110.53,110.56,110.46,110.46,22299.0,106.1046,106.1334,106.0374,106.0374,22299.0
2018-08-21 14:00:00,110.46,110.52,110.41,110.48,21260.0,106.0374,106.095,105.9894,106.0566,21260.0
2018-08-21 14:30:00,110.46,110.55,110.44,110.52,50218.0,106.0374,106.1238,106.0182,106.095,50218.0
2018-08-21 15:00:00,110.52,110.62,110.36,110.58,54897.0,106.095,106.191,105.9414,106.1526,54897.0
2018-08-21 15:30:00,110.58,110.6,110.38,110.41,141135.0,106.1526,106.1718,105.9606,105.9894,141135.0
2018-08-22 09:30:00,110.17,110.53,109.85,110.39,15043.0,105.759,106.1046,105.4519,105.9702,15043.0
2018-08-22 10:00:00,110.29,110.59,110.29,110.42,25785.0,105.8742,106.1622,105.8742,105.999,25785.0
2018-08-22 10:30:00,110.43,110.49,110.23,110.43,18166.0,106.0086,106.0662,105.8166,106.0086,18166.0
2018-08-22 11:00:00,110.43,110.46,110.16,110.16,36029.0,106.0086,106.0374,105.7494,105.7494,36029.0
2018-08-22 11:30:00,110.19,110.19,109.83,109.87,30747.0,105.7782,105.7782,105.4327,105.4711,30747.0
2018-08-22 12:00:00,109.87,109.95,109.69,109.76,12224.0,105.4711,105.5479,105.2983,105.3655,12224.0
2018-08-22 12:30:00,109.75,109.97,109.71,109.85,20025.0,105.3559,105.5671,105.3175,105.4519,20025.0
2018-08-22 13:00:00,109.83,109.9,109.67,109.86,10297.0,105.4327,105.4999,105.2791,105.4615,10297.0
2018-08-22 13:30:00,109.89,110.19,109.89,110.14,13839.0,105.4903,105.7782,105.4903,105.7302,13839.0
2018-08-22 14:00:00,110.17,110.2,110.05,110.09,17571.0,105.759,105.7878,105.6438,105.6822,17571.0
2018-08-22 14:30:00,110.1,110.18,110.01,110.13,27588.0,105.6918,105.7686,105.6054,105.7206,27588.0
2018-08-22 15:00:00,110.13,110.31,110.13,110.26,22616.0,105.7206,105.8934,105.7206,105.8454,22616.0
2018-08-22 15:30:00,110.27,110.31,110.02,110.1,91540.0,105.855,105.8934,105.615,105.6918,91540.0
2018-08-23 09:30:00,109.96,109.96,109.4,109.79,23016.0,105.5575,105.5575,105.0199,105.3943,23016.0
2018-08-23 10:00:00,109.69,109.72,109.5,109.62,19698.0,105.2983,105.3271,105.1159,105.2311,19698.0
2018-08-23 10:30:00,109.52,109.67,109.25,109.33,21228.0,105.1351,105.2791,104.8759,104.9527,21228.0
2018-08-23 11:00:00,109.37,109.37,108.86,108.94,14380.0,104.9911,104.9911,104.5015,104.5783,14380.0
2018-08-23 11:30:00,109.02,109.14,108.84,109.01,6877.0,104.6551,104.7703,104.4823,104.6455,6877.0
2018-08-23 12:00:00,109.01,109.21,109.01,109.15,5232.0,104.6455,104.8375,104.6455,104.7799,5232.0
2018-08-23 12:30:00,109.15,109.2,108.97,108.97,11807.0,104.7799,104.8279,104.6071,104.6071,11807.0
2018-08-23 13:00:00,108.96,109.01,108.84,108.86,8396.0,104.5975,104.6455,104.4823,104.5015,8396.0
2018-08-23 13:30:00,108.89,108.95,108.74,108.9,17298.0,104.5303,104.5879,104.3863,104.5399,17298.0
2018-08-23 14:00:00,108.92,108.98,108.91,108.98,6080.0,104.5591,104.6167,104.5495,104.6167,6080.0
2018-08-23 14:30:00,109.0,109.05,108.9,108.9,16148.0,104.6359,104.6839,104.5399,104.5399,16148.0
2018-08-23 15:00:00,108.91,109.04,108.9,108.95,31669.0,104.5495,104.6743,104.5399,104.5879,31669.0
2018-08-23 15:30:00,108.94,108.95,108.68,108.81,92874.0,104.5783,104.5879,104.3287,104.4535,92874.0
2018-08-24 09:30:00,109.04,109.32,108.57,109.18,11698.0,104.6743,104.9431,104.2231,104.8087,11698.0
2018-08-24 10:00:00,109.11,109.33,108.85,108.86,16010.0,104.7415,104.9527,104.4919,104.5015,16010.0
2018-08-24 10:30:00,108.92,109.07,108.81,108.82,9350.0,104.5591,104.7031,104.4535,104.4631,9350.0
2018-08-24 11:00:00,108.87,109.43,108.85,109.23,17971.0,104.5111,105.0487,104.4919,104.8567,17971.0
2018-08-24 11:30:00,109.24,109.4,109.16,109.39,16100.0,104.8663,105.0199,104.7895,105.0103,16100.0
2018-08-24 12:00:00,109.39,109.53,109.32,109.36,15111.0,105.0103,105.1447,104.9431,104.9815,15111.0
2018-08-24 12:30:00,109.39,109.43,109.12,109.43,101598.0,105.0103,105.0487,104.7511,105.0487,101598.0
2018-08-24 13:00:00,109.43,109.45,109.15,109.2,16465.0,105.0487,105.0679,104.7799,104.8279,16465.0
2018-08-24 13:30:00,109.2,109.25,108.94,109.12,32650.0,104.8279,104.8759,104.5783,104.7511,32650.0
2018-08-24 14:00:00,109.11,109.25,109.09,109.21,13480.0,104.7415,104.8759,104.7223,104.8375,13480.0
2018-08-24 14:30:00,109.23,109.26,109.13,109.2,29651.0,104.8567,104.8855,104.7607,104.8279,29651.0
2018-08-24 15:00:00,109.2,109.31,109.14,109.24,28007.0,104.8279,104.9335,104.7703,104.8663,28007.0
2018-08-24 15:30:00,109.26,109.27,109.09,109.18,75820.0,104.8855,104.8951,104.7223,104.8087,75820.0
2018-08-27 09:30:00,109.64,110.45,109.64,110.19,4798.0,105.2503,106.0278,105.2503,105.7782,4798.0
2018-08-27 10:00:00,110.15,110.63,110.09,110.54,43594.0,105.7398,106.2006,105.6822,106.1142,43594.0
2018-08-27 10:30:00,110.55,110.56,110.22,110.4,37115.0,106.1238,106.1334,105.807,105.9798,37115.0
2018-08-27 11:00:00,110.48,110.67,110.48,110.56,38573.0,106.0566,106.239,106.0566,106.1334,38573.0
2018-08-27 11:30:00,110.53,110.68,110.49,110.68,48396.0,106.1046,106.2486,106.0662,106.2486,48396.0
2018-08-27 12:00:00,110.67,110.76,110.57,110.64,20810.0,106.239,106.3254,106.143,106.2102,20810.0
2018-08-27 12:30:00,110.64,110.72,110.6,110.6,12256.0,106.2102,106.287,106.1718,106.1718,12256.0
2018-08-27 13:00:00,110.61,110.68,110.56,110.57,6187.0,106.1814,106.2486,106.1334,106.143,6187.0
2018-08-27 13:30:00,110.64,110.66,110.42,110.54,7395.0,106.2102,106.2294,105.999,106.1142,7395.0
2018-08-27 14:00:00,110.55,110.55,110.39,110.52,6928.0,106.1238,106.1238,105.9702,106.095,6928.0
2018-08-27 14:30:00,110.56,110.62,110.46,110.51,16086.0,106.1334,106.191,106.0374,106.0854,16086.0
2018-08-27 15:00:00,110.5,110.59,110.42,110.55,15883.0,106.0758,106.1622,105.999,106.1238,15883.0
2018-08-27 15:30:00,110.57,110.61,110.45,110.55,98530.0,106.143,106.1814,106.0278,106.1238,98530.0
2018-08-28 09:30:00,110.92,110.92,110.42,110.44,26243.0,106.479,106.479,105.999,106.0182,26243.0
2018-08-28 10:00:00,110.56,110.71,110.42,110.67,35058.0,106.1334,106.2774,105.999,106.239,35058.0
2018-08-28 10:30:00,110.65,110.67,110.26,110.34,34216.0,106.2198,106.239,105.8454,105.9222,34216.0
2018-08-28 11:00:00,110.36,110.64,110.35,110.58,33773.0,105.9414,106.2102,105.9318,106.1526,33773.0
2018-08-28 11:30:00,110.61,110.62,110.05,110.09,16600.0,106.1814,106.191,105.6438,105.6822,16600.0
2018-08-28 12:00:00,110.06,110.38,110.01,110.26,14531.0,105.6534,105.9606,105.6054,105.8454,14531.0
2018-08-28 12:30:00,110.27,110.28,110.21,110.24,25683.0,105.855,105.8646,105.7974,105.8262,25683.0
2018-08-28 13:00:00,110.26,110.27,110.16,110.22,10060.0,105.8454,105.855,105.7494,105.807,10060.0
2018-08-28 13:30:00,110.16,110.36,110.13,110.36,19782.0,105.7494,105.9414,105.7206,105.9414,19782.0
2018-08-28 14:00:00,110.33,110.36,110.27,110.31,25854.0,105.9126,105.9414,105.855,105.8934,25854.0
2018-08-28 14:30:00,110.29,110.45,110.2,110.3,25504.0,105.8742,106.0278,105.7878,105.8838,25504.0
2018-08-28 15:00:00,110.37,110.37,110.26,110.28,20516.0,105.951,105.951,105.8454,105.8646,20516.0
2018-08-28 15:30:00,110.29,110.31,109.99,110.05,86788.0,105.8742,105.8934,105.5862,105.6438,86788.0
2018-08-29 09:30:00,110.51,110.51,109.47,109.61,26796.0,106.0854,106.0854,105.0871,105.2215,26796.0
2018-08-29 10:00:00,109.58,109.72,109.38,109.65,30287.0,105.1927,105.3271,105.0007,105.2599,30287.0
2018-08-29 10:30:00,109.68,110.17,109.66,110.1,21190.0,105.2887,105.759,105.2695,105.6918,21190.0
2018-08-29 11:00:00,110.07,110.22,109.85,110.0,14330.0,105.663,105.807,105.4519,105.5958,14330.0
2018-08-29 11:30:00,110.02,110.04,109.65,109.75,10053.0,105.615,105.6342,105.2599,105.3559,10053.0
2018-08-29 12:00:00,109.77,109.86,109.71,109.78,8217.0,105.3751,105.4615,105.3175,105.3847,8217.0
2018-08-29 12:30:00,109.79,109.83,109.61,109.64,8050.0,105.3943,105.4327,105.2215,105.2503,8050.0
2018-08-29 13:00:00,109.59,109.76,109.57,109.64,5851.0,105.2023,105.3655,105.1831,105.2503,5851.0
2018-08-29 13:30:00,109.6,109.6,109.23,109.3,11827.0,105.2119,105.2119,104.8567,104.9239,11827.0
2018-08-29 14:00:00,109.31,109.56,109.21,109.38,21834.0,104.9335,105.1735,104.8375,105.0007,21834.0
2018-08-29 14:30:00,109.37,109.45,109.33,109.39,16603.0,104.9911,105.0679,104.9527,105.0103,16603.0
2018-08-29 15:00:00,109.41,109.45,109.34,109.4,36232.0,105.0295,105.0679,104.9623,105.0199,36232.0
2018-08-29 15:30:00,109.42,109.45,108.99,109.07,111173.0,105.0391,105.0679,104.6263,104.7031,111173.0
2018-08-30 09:30:00,108.52,108.92,108.31,108.55,32714.0,104.1751,104.5591,103.9735,104.2039,32714.0
2018-08-30 10:00:00,108.5,108.59,108.39,108.47,45361.0,104.1559,104.2423,104.0503,104.1271,45361.0
2018-08-30 10:30:00,108.46,108.83,108.46,108.67,23543.0,104.1175,104.4727,104.1175,104.3191,23543.0
2018-08-30 11:00:00,108.67,108.73,108.31,108.5,14612.0,104.3191,104.3767,103.9735,104.1559,14612.0
2018-08-30 11:30:00,108.48,108.78,108.46,108.64,23578.0,104.1367,104.4247,104.1175,104.2903,23578.0
2018-08-30 12:00:00,108.65,108.72,108.47,108.66,19505.0,104.2999,104.3671,104.1271,104.3095,19505.0
2018-08-30 12:30:00,108.69,108.91,108.65,108.88,50667.0,104.3383,104.5495,104.2999,104.5207,50667.0
2018-08-30 13:00:00,108.93,109.16,108.9,108.98,35908.0,104.5687,104.7895,104.5399,104.6167,35908.0
2018-08-30 13:30:00,108.95,109.12,108.94,108.97,15815.0,104.5879,104.7511,104.5783,104.6071,15815.0
2018-08-30 14:00:00,109.0,109.0,108.28,108.3,22346.0,104.6359,104.6359,103.9447,103.9639,22346.0
2018-08-30 14:30:00,108.33,108.65,108.33,108.55,29236.0,103.9927,104.2999,103.9927,104.2039,29236.0
2018-08-30 15:00:00,108.55,108.58,108.13,108.37,27583.0,104.2039,104.2327,103.8007,104.0311,27583.0
2018-08-30 15:30:00,108.39,108.6,108.38,108.5,81051.0,104.0503,104.2519,104.0407,104.1559,81051.0
2018-08-31 09:30:00,108.0,108.62,107.43,108.42,13339.0,103.6759,104.2711,103.1287,104.0791,13339.0
2018-08-31 10:00:00,108.49,108.59,108.01,108.2,7060.0,104.1463,104.2423,103.6855,103.8679,7060.0
2018-08-31 10:30:00,108.12,108.35,108.1,108.3,10407.0,103.7911,104.0119,103.7719,103.9639,10407.0
2018-08-31 11:00:00,108.34,108.49,108.18,108.3,24700.0,104.0023,104.1463,103.8487,103.9639,24700.0
2018-08-31 11:30:00,108.33,108.54,108.27,108.38,19442.0,103.9927,104.1943,103.9351,104.0407,19442.0
2018-08-31 12:00:00,108.35,108.52,108.27,108.28,5628.0,104.0119,104.1751,103.9351,103.9447,5628.0
2018-08-31 12:30:00,108.36,108.41,108.26,108.3,23118.0,104.0215,104.0695,103.9255,103.9639,23118.0
2018-08-31 13:00:00,108.39,108.51,108.31,108.43,7051.0,104.0503,104.1655,103.9735,104.0887,7051.0
2018-08-31 13:30:00,108.31,108.39,108.29,108.34,5090.0,103.9735,104.0503,103.9543,104.0023,5090.0
2018-08-31 14:00:00,108.36,108.36,107.73,108.14,17440.0,104.0215,104.0215,103.4167,103.8103,17440.0
2018-08-31 14:30:00,108.13,108.24,108.01,108.14,31944.0,103.8007,103.9063,103.6855,103.8103,31944.0
2018-08-31 15:00:00,108.11,108.33,107.96,108.04,14358.0,103.7815,103.9927,103.6375,103.7143,14358.0
2018-08-31 15:30:00,108.09,108.41,108.09,108.33,95822.0,103.7623,104.0695,103.7623,103.9927,95822.0
2018-09-04 09:30:00,108.53,109.05,108.18,108.19,43742.0,104.1847,104.6839,103.8487,103.8583,43742.0
2018-09-04 10:00:00,108.29,108.51,108.14,108.48,19540.0,103.9543,104.1655,103.8103,104.1367,19540.0
2018-09-04 10:30:00,108.42,109.39,108.26,109.18,60762.0,104.0791,105.0103,103.9255,104.8087,60762.0
2018-09-04 11:00:00,109.18,109.29,108.81,108.84,58515.0,104.8087,104.9143,104.4535,104.4823,58515.0
2018-09-04 11:30:00,108.8,108.95,108.65,108.89,17557.0,104.4439,104.5879,104.2999,104.5303,17557.0
2018-09-04 12:00:00,108.94,108.96,108.72,108.8,14714.0,104.5783,104.5975,104.3671,104.4439,14714.0
2018-09-04 12:30:00,108.8,108.88,108.71,108.85,25929.0,104.4439,104.5207,104.3575,104.4919,25929.0
2018-09-04 13:00:00,108.85,109.05,108.71,109.01,29177.0,104.4919,104.6839,104.3575,104.6455,29177.0
2018-09-04 13:30:00,108.98,109.21,108.9,109.17,27622.0,104.6167,104.8375,104.5399,104.7991,27622.0
2018-09-04 14:00:00,109.16,109.4,109.16,109.34,48373.0,104.7895,105.0199,104.7895,104.9623,48373.0
2018-09-04 14:30:00,109.4,109.85,109.33,109.84,54268.0,105.0199,105.4519,104.9527,105.4423,54268.0
2018-09-04 15:00:00,109.82,109.85,109.39,109.5,62417.0,105.4231,105.4519,105.0103,105.1159,62417.0
2018-09-04 15:30:00,109.49,109.69,109.46,109.56,143784.0,105.1063,105.2983,105.0775,105.1735,143784.0
2018-09-05 09:30:00,109.81,110.69,109.68,110.29,43780.0,105.4135,106.2582,105.2887,105.8742,43780.0
2018-09-05 10:00:00,110.28,110.5,110.03,110.38,32421.0,105.8646,106.0758,105.6246,105.9606,32421.0
2018-09-05 10:30:00,110.37,110.75,110.23,110.62,61622.0,105.951,106.3158,105.8166,106.191,61622.0
2018-09-05 11:00:00,110.59,110.97,110.32,110.81,27284.0,106.1622,106.527,105.903,106.3734,27284.0
2018-09-05 11:30:00,110.78,111.24,110.77,111.22,45545.0,106.3446,106.7862,106.335,106.767,45545.0
2018-09-05 12:00:00,111.21,111.31,110.98,111.1,47798.0,106.7574,106.8534,106.5366,106.6518,47798.0
2018-09-05 12:30:00,111.09,111.2,110.84,110.93,24162.0,106.6422,106.7478,106.4022,106.4886,24162.0
2018-09-05 13:00:00,110.98,111.17,110.89,111.1,13585.0,106.5366,106.719,106.4502,106.6518,13585.0
2018-09-05 13:30:00,111.13,111.15,110.96,111.1,29884.0,106.6806,106.6998,106.5174,106.6518,29884.0
2018-09-05 14:00:00,111.1,111.31,111.05,111.3,24737.0,106.6518,106.8534,106.6038,106.8438,24737.0
2018-09-05 14:30:00,111.29,111.48,111.16,111.26,36717.0,106.8342,107.0166,106.7094,106.8054,36717.0
2018-09-05 15:00:00,111.27,111.87,111.22,111.87,79940.0,106.815,107.391,106.767,107.391,79940.0
2018-09-05 15:30:00,111.91,112.59,111.7,112.59,276281.0,107.4294,108.0822,107.2278,108.0822,276281.0
2018-09-06 09:30:00,112.57,113.26,112.25,112.3,28557.0,108.063,108.7253,107.7558,107.8038,28557.0
2018-09-06 10:00:00,112.3,112.6,112.24,112.49,36072.0,107.8038,108.0918,107.7462,107.9862,36072.0
2018-09-06 10:30:00,112.53,112.69,112.08,112.65,57865.0,108.0246,108.1781,107.5926,108.1397,57865.0
2018-09-06 11:00:00,112.63,112.63,112.1,112.56,40680.0,108.1205,108.1205,107.6118,108.0534,40680.0
2018-09-06 11:30:00,112.53,112.79,112.49,112.79,22623.0,108.0246,108.2741,107.9862,108.2741,22623.0
2018-09-06 12:00:00,112.74,112.86,112.7,112.82,32301.0,108.2261,108.3413,108.1877,108.3029,32301.0
2018-09-06 12:30:00,112.8,113.03,112.52,112.76,87719.0,108.2837,108.5045,108.015,108.2453,87719.0
2018-09-06 13:00:00,112.77,113.02,112.73,112.88,25006.0,108.2549,108.4949,108.2165,108.3605,25006.0
2018-09-06 13:30:00,112.82,113.01,112.73,112.97,31319.0,108.3029,108.4853,108.2165,108.4469,31319.0
2018-09-06 14:00:00,112.95,112.97,112.55,112.6,18652.0,108.4277,108.4469,108.0438,108.0918,18652.0
2018-09-06 14:30:00,112.61,112.87,112.57,112.58,24919.0,108.1014,108.3509,108.063,108.0726,24919.0
2018-09-06 15:00:00,112.58,112.89,112.56,112.77,27710.0,108.0726,108.3701,108.0534,108.2549,27710.0
2018-09-06 15:30:00,112.79,113.05,112.52,113.0,178001.0,108.2741,108.5237,108.015,108.4757,178001.0
2018-09-07 09:30:00,112.74,113.03,112.42,112.97,21977.0,108.2261,108.5045,107.919,108.4469,21977.0
2018-09-07 10:00:00,112.99,113.6,112.82,113.54,9925.0,108.4661,109.0517,108.3029,108.9941,9925.0
2018-09-07 10:30:00,113.56,114.0,113.46,113.92,27566.0,109.0133,109.4357,108.9173,109.3589,27566.0
2018-09-07 11:00:00,113.97,114.69,113.92,114.28,38242.0,109.4069,110.0981,109.3589,109.7045,38242.0
2018-09-07 11:30:00,114.36,114.38,114.1,114.1,44402.0,109.7813,109.8005,109.5317,109.5317,44402.0
2018-09-07 12:00:00,113.98,114.12,113.69,113.78,38153.0,109.4165,109.5509,109.1381,109.2245,38153.0
2018-09-07 12:30:00,113.84,113.84,113.52,113.82,32274.0,109.2821,109.2821,108.9749,109.2629,32274.0
2018-09-07 13:00:00,113.78,113.8,113.5,113.8,16146.0,109.2245,109.2437,108.9557,109.2437,16146.0
2018-09-07 13:30:00,113.81,113.91,113.72,113.82,13153.0,109.2533,109.3493,109.1669,109.2629,13153.0
2018-09-07 14:00:00,113.82,114.13,113.81,114.06,11374.0,109.2629,109.5605,109.2533,109.4933,11374.0
2018-09-07 14:30:00,114.16,114.44,114.02,114.44,21951.0,109.5893,109.8581,109.4549,109.8581,21951.0
2018-09-07 15:00:00,114.43,114.48,114.31,114.45,38538.0,109.8485,109.8965,109.7333,109.8677,38538.0
2018-09-07 15:30:00,114.45,114.58,114.34,114.53,153805.0,109.8677,109.9925,109.7621,109.9445,153805.0
2018-09-10 09:30:00,114.88,115.2,114.19,115.01,86097.0,110.2805,110.5877,109.6181,110.4053,86097.0
2018-09-10 10:00:00,115.01,115.4,114.93,115.23,33886.0,110.4053,110.7796,110.3285,110.6165,33886.0
2018-09-10 10:30:00,115.32,115.35,114.97,115.07,25532.0,110.7028,110.7316,110.3669,110.4629,25532.0
2018-09-10 11:00:00,115.09,115.09,114.6,114.7,39733.0,110.4821,110.4821,110.0117,110.1077,39733.0
2018-09-10 11:30:00,114.7,114.72,114.05,114.35,42259.0,110.1077,110.1269,109.4837,109.7717,42259.0
2018-09-10 12:00:00,114.35,114.52,113.78,113.81,33830.0,109.7717,109.9349,109.2245,109.2533,33830.0
2018-09-10 12:30:00,113.75,114.0,113.45,113.52,56339.0,109.1957,109.4357,108.9077,108.9749,56339.0
2018-09-10 13:00:00,113.56,113.56,113.2,113.29,21044.0,109.0133,109.0133,108.6677,108.7541,21044.0
2018-09-10 13:30:00,113.31,113.35,112.9,113.11,27601.0,108.7733,108.8117,108.3797,108.5813,27601.0
2018-09-10 14:00:00,113.05,113.35,113.03,113.34,39243.0,108.5237,108.8117,108.5045,108.8021,39243.0
2018-09-10 14:30:00,113.35,113.47,113.17,113.19,26418.0,108.8117,108.9269,108.6389,108.6581,26418.0
2018-09-10 15:00:00,113.19,113.22,113.02,113.11,45421.0,108.6581,108.6869,108.4949,108.5813,45421.0
2018-09-10 15:30:00,113.12,113.16,112.45,112.61,122661.0,108.5909,108.6293,107.9478,108.1014,122661.0
2018-09-11 09:30:00,111.92,112.22,110.59,112.01,17077.0,107.439,107.727,106.1622,107.5254,17077.0
2018-09-11 10:00:00,112.14,112.31,111.98,112.26,32986.0,107.6502,107.8134,107.4966,107.7654,32986.0
2018-09-11 10:30:00,112.25,112.25,111.79,112.03,20001.0,107.7558,107.7558,107.3142,107.5446,20001.0
2018-09-11 11:00:00,112.07,112.67,111.99,112.64,18646.0,107.583,108.1589,107.5062,108.1301,18646.0
2018-09-11 11:30:00,112.63,113.09,112.51,113.07,16662.0,108.1205,108.5621,108.0054,108.5429,16662.0
2018-09-11 12:00:00,113.13,113.14,112.84,112.94,12074.0,108.6005,108.6101,108.3221,108.4181,12074.0
2018-09-11 12:30:00,112.91,113.24,112.91,113.22,56249.0,108.3893,108.7061,108.3893,108.6869,56249.0
2018-09-11 13:00:00,113.22,113.3,112.94,113.05,45884.0,108.6869,108.7637,108.4181,108.5237,45884.0
2018-09-11 13:30:00,113.06,113.06,112.82,112.89,14844.0,108.5333,108.5333,108.3029,108.3701,14844.0
2018-09-11 14:00:00,112.88,113.11,112.88,113.08,13767.0,108.3605,108.5813,108.3605,108.5525,13767.0
2018-09-11 14:30:00,113.08,113.5,112.97,113.41,89411.0,108.5525,108.9557,108.4469,108.8693,89411.0
2018-09-11 15:00:00,113.41,113.51,113.4,113.49,23474.0,108.8693,108.9653,108.8597,108.9461,23474.0
2018-09-11 15:30:00,113.47,113.72,113.43,113.72,86549.0,108.9269,109.1669,108.8885,109.1669,86549.0
2018-09-12 09:30:00,113.63,114.07,112.97,113.48,18684.0,109.0805,109.5029,108.4469,108.9365,18684.0
2018-09-12 10:00:00,113.3,113.43,112.59,112.66,16100.0,108.7637,108.8885,108.0822,108.1493,16100.0
2018-09-12 10:30:00,112.69,112.74,112.28,112.46,29415.0,108.1781,108.2261,107.7846,107.9574,29415.0
2018-09-12 11:00:00,112.44,113.48,112.31,113.47,53640.0,107.9382,108.9365,107.8134,108.9269,53640.0
2018-09-12 11:30:00,113.48,113.56,112.78,112.97,42164.0,108.9365,109.0133,108.2645,108.4469,42164.0
2018-09-12 12:00:00,113.03,113.16,112.87,113.16,14575.0,108.5045,108.6293,108.3509,108.6293,14575.0
2018-09-12 12:30:00,113.15,113.15,112.87,113.0,34900.0,108.6197,108.6197,108.3509,108.4757,34900.0
2018-09-12 13:00:00,113.01,113.21,113.01,113.07,7559.0,108.4853,108.6773,108.4853,108.5429,7559.0
2018-09-12 13:30:00,113.01,113.22,112.99,113.19,8559.0,108.4853,108.6869,108.4661,108.6581,8559.0
2018-09-12 14:00:00,113.25,113.28,113.08,113.21,10438.0,108.7157,108.7445,108.5525,108.6773,10438.0
2018-09-12 14:30:00,113.22,113.3,113.06,113.17,20711.0,108.6869,108.7637,108.5333,108.6389,20711.0
2018-09-12 15:00:00,113.17,113.24,113.02,113.22,19170.0,108.6389,108.7061,108.4949,108.6869,19170.0
2018-09-12 15:30:00,113.24,113.3,112.68,112.88,98892.0,108.7061,108.7637,108.1685,108.3605,98892.0
2018-09-13 09:30:00,113.24,113.24,111.79,112.08,54043.0,108.7061,108.7061,107.3142,107.5926,54043.0
2018-09-13 10:00:00,112.23,112.65,111.93,112.1,19229.0,107.7366,108.1397,107.4486,107.6118,19229.0
2018-09-13 10:30:00,112.15,112.28,111.74,111.9,13174.0,107.6598,107.7846,107.2662,107.4198,13174.0
2018-09-13 11:00:00,111.91,112.0,111.69,111.69,15519.0,107.4294,107.5158,107.2182,107.2182,15519.0
2018-09-13 11:30:00,111.61,112.05,111.6,111.95,40538.0,107.1414,107.5638,107.1318,107.4678,40538.0
2018-09-13 12:00:00,111.98,112.05,111.93,112.03,23401.0,107.4966,107.5638,107.4486,107.5446,23401.0
2018-09-13 12:30:00,112.12,112.18,111.97,111.99,31802.0,107.631,107.6886,107.487,107.5062,31802.0
2018-09-13 13:00:00,112.01,112.05,111.87,111.87,12450.0,107.5254,107.5638,107.391,107.391,12450.0
2018-09-13 13:30:00,111.88,112.07,111.88,112.03,16064.0,107.4006,107.583,107.4006,107.5446,16064.0
2018-09-13 14:00:00,112.04,112.09,111.87,111.99,16739.0,107.5542,107.6022,107.391,107.5062,16739.0
2018-09-13 14:30:00,112.0,112.04,111.89,112.02,15890.0,107.5158,107.5542,107.4102,107.535,15890.0
2018-09-13 15:00:00,112.01,112.24,112.01,112.13,13958.0,107.5254,107.7462,107.5254,107.6406,13958.0
2018-09-13 15:30:00,112.12,112.26,112.0,112.11,60799.0,107.631,107.7654,107.5158,107.6214,60799.0
2018-09-14 09:30:00,111.82,112.0,105.9,106.23,297213.0,107.343,107.5158,101.66,101.9768,297213.0
2018-09-14 10:00:00,106.18,106.25,104.83,104.95,280630.0,101.9288,101.996,100.6328,100.748,280630.0
2018-09-14 10:30:00,104.94,105.85,104.47,104.59,164878.0,100.7384,101.612,100.2873,100.4025,164878.0
2018-09-14 11:00:00,104.59,104.66,103.68,103.97,353098.0,100.4025,100.4697,99.5289,99.8073,353098.0
2018-09-14 11:30:00,103.93,104.2,103.46,103.5,243680.0,99.7689,100.0281,99.3177,99.3561,243680.0
2018-09-14 12:00:00,103.5,103.58,100.82,100.86,314167.0,99.3561,99.4329,96.7834,96.8218,314167.0
2018-09-14 12:30:00,100.84,100.91,99.79,100.23,455769.0,96.8026,96.8698,95.7946,96.217,455769.0
2018-09-14 13:00:00,100.15,100.24,97.63,98.23,504723.0,96.1402,96.2266,93.7211,94.2971,504723.0
2018-09-14 13:30:00,98.29,99.32,97.6,97.77,511219.0,94.3547,95.3435,93.6923,93.8555,511219.0
2018-09-14 14:00:00,97.86,98.47,96.66,96.86,765037.0,93.9419,94.5275,92.79,92.9819,765037.0
2018-09-14 14:30:00,96.9,97.34,96.56,96.95,599396.0,93.0203,93.4427,92.694,93.0683,599396.0
2018-09-14 15:00:00,96.95,99.23,96.94,98.7,514751.0,93.0683,95.2571,93.0587,94.7483,514751.0
2018-09-14 15:30:00,98.7,98.75,98.1,98.21,893025.0,94.7483,94.7963,94.1723,94.2779,893025.0
2018-09-17 09:30:00,100.07,105.29,99.32,102.92,313666.0,96.0634,101.0744,95.3435,98.7993,313666.0
2018-09-17 10:00:00,102.95,104.15,102.0,103.51,319358.0,98.8281,99.9801,97.9162,99.3657,319358.0
2018-09-17 10:30:00,103.52,104.2,102.85,104.18,144786.0,99.3753,100.0281,98.7321,100.0089,144786.0
2018-09-17 11:00:00,104.15,104.85,103.85,103.95,168828.0,99.9801,100.652,99.6921,99.7881,168828.0
2018-09-17 11:30:00,103.99,104.26,103.92,104.14,101906.0,99.8265,100.0857,99.7593,99.9705,101906.0
2018-09-17 12:00:00,104.23,105.29,104.14,105.0,171537.0,100.0569,101.0744,99.9705,100.796,171537.0
2018-09-17 12:30:00,105.06,105.06,104.42,104.56,107101.0,100.8536,100.8536,100.2393,100.3737,107101.0
2018-09-17 13:00:00,104.58,104.8,104.51,104.62,46303.0,100.3929,100.604,100.3257,100.4313,46303.0
2018-09-17 13:30:00,104.62,105.22,104.44,105.11,73082.0,100.4313,101.0072,100.2585,100.9016,73082.0
2018-09-17 14:00:00,105.21,105.21,104.45,104.68,138138.0,100.9976,100.9976,100.2681,100.4888,138138.0
2018-09-17 14:30:00,104.77,105.18,104.62,105.04,88565.0,100.5752,100.9688,100.4313,100.8344,88565.0
2018-09-17 15:00:00,105.06,105.09,104.76,104.97,127556.0,100.8536,100.8824,100.5656,100.7672,127556.0
2018-09-17 15:30:00,104.97,105.2,104.94,105.1,261323.0,100.7672,100.988,100.7384,100.892,261323.0
2018-09-18 09:30:00,105.53,106.5,104.14,104.56,120378.0,101.3048,102.236,99.9705,100.3737,120378.0
2018-09-18 10:00:00,104.65,105.13,104.35,105.02,250097.0,100.4601,100.9208,100.1721,100.8152,250097.0
2018-09-18 10:30:00,105.0,105.07,103.56,103.81,163504.0,100.796,100.8632,99.4137,99.6537,163504.0
2018-09-18 11:00:00,103.77,105.01,103.72,104.97,179878.0,99.6153,100.8056,99.5673,100.7672,179878.0
2018-09-18 11:30:00,104.91,105.01,104.36,104.5,47248.0,100.7096,100.8056,100.1817,100.3161,47248.0
2018-09-18 12:00:00,104.48,104.74,103.95,104.0,23446.0,100.2969,100.5464,99.7881,99.8361,23446.0
2018-09-18 12:30:00,103.97,104.55,103.84,104.25,36452.0,99.8073,100.3641,99.6825,100.0761,36452.0
2018-09-18 13:00:00,104.31,104.56,104.2,104.29,31595.0,100.1337,100.3737,100.0281,100.1145,31595.0
2018-09-18 13:30:00,104.32,105.04,104.24,105.03,116886.0,100.1433,100.8344,100.0665,100.8248,116886.0
2018-09-18 14:00:00,105.01,105.1,104.81,104.99,78498.0,100.8056,100.892,100.6136,100.7864,78498.0
2018-09-18 14:30:00,105.02,105.84,104.93,105.6,82144.0,100.8152,101.6024,100.7288,101.372,82144.0
2018-09-18 15:00:00,105.55,105.55,105.06,105.37,131476.0,101.324,101.324,100.8536,101.1512,131476.0
2018-09-18 15:30:00,105.36,105.5,105.25,105.37,204233.0,101.1416,101.276,101.036,101.1512,204233.0
2018-09-19 09:30:00,106.0,106.0,104.85,104.96,105084.0,101.756,101.756,100.652,100.7576,105084.0
2018-09-19 10:00:00,104.95,105.21,104.81,105.0,103646.0,100.748,100.9976,100.6136,100.796,103646.0
2018-09-19 10:30:00,105.0,105.8,104.9,105.16,109177.0,100.796,101.564,100.7,100.9496,109177.0
2018-09-19 11:00:00,105.17,105.38,105.05,105.32,106109.0,100.9592,101.1608,100.844,101.1032,106109.0
2018-09-19 11:30:00,105.32,105.5,105.24,105.4,78112.0,101.1032,101.276,101.0264,101.18,78112.0
2018-09-19 12:00:00,105.4,105.5,105.26,105.5,51925.0,101.18,101.276,101.0456,101.276,51925.0
2018-09-19 12:30:00,105.5,105.8,105.33,105.67,51521.0,101.276,101.564,101.1128,101.4392,51521.0
2018-09-19 13:00:00,105.67,105.69,105.48,105.56,34616.0,101.4392,101.4584,101.2568,101.3336,34616.0
2018-09-19 13:30:00,105.53,105.56,105.31,105.48,28693.0,101.3048,101.3336,101.0936,101.2568,28693.0
2018-09-19 14:00:00,105.47,105.47,105.24,105.26,57531.0,101.2472,101.2472,101.0264,101.0456,57531.0
2018-09-19 14:30:00,105.25,105.45,105.24,105.37,50352.0,101.036,101.228,101.0264,101.1512,50352.0
2018-09-19 15:00:00,105.36,105.42,105.3,105.34,47274.0,101.1416,101.1992,101.084,101.1224,47274.0
2018-09-19 15:30:00,105.34,105.41,105.24,105.37,165068.0,101.1224,101.1896,101.0264,101.1512,165068.0
2018-09-20 09:30:00,105.78,106.55,105.46,105.46,38505.0,101.5448,102.284,101.2376,101.2376,38505.0
2018-09-20 10:00:00,105.53,105.61,104.57,105.26,77958.0,101.3048,101.3816,100.3833,101.0456,77958.0
2018-09-20 10:30:00,105.2,105.53,105.19,105.31,52147.0,100.988,101.3048,100.9784,101.0936,52147.0
2018-09-20 11:00:00,105.37,105.62,105.2,105.39,20835.0,101.1512,101.3912,100.988,101.1704,20835.0
2018-09-20 11:30:00,105.4,105.64,105.19,105.54,17454.0,101.18,101.4104,100.9784,101.3144,17454.0
2018-09-20 12:00:00,105.54,105.6,105.44,105.47,14427.0,101.3144,101.372,101.2184,101.2472,14427.0
2018-09-20 12:30:00,105.5,105.51,105.35,105.35,18698.0,101.276,101.2856,101.132,101.132,18698.0
2018-09-20 13:00:00,105.38,105.43,105.09,105.16,27630.0,101.1608,101.2088,100.8824,100.9496,27630.0
2018-09-20 13:30:00,105.13,105.3,104.99,105.3,32236.0,100.9208,101.084,100.7864,101.084,32236.0
2018-09-20 14:00:00,105.25,105.25,104.97,105.06,22101.0,101.036,101.036,100.7672,100.8536,22101.0
2018-09-20 14:30:00,105.04,105.55,105.01,105.47,31904.0,100.8344,101.324,100.8056,101.2472,31904.0
2018-09-20 15:00:00,105.46,105.53,105.35,105.38,38290.0,101.2376,101.3048,101.132,101.1608,38290.0
2018-09-20 15:30:00,105.35,105.43,105.15,105.34,124831.0,101.132,101.2088,100.94,101.1224,124831.0
2018-09-21 09:30:00,105.04,105.56,104.35,104.85,234744.0,100.8344,101.3336,100.1721,100.652,234744.0
2018-09-21 10:00:00,104.79,105.37,104.79,105.17,94573.0,100.5944,101.1512,100.5944,100.9592,94573.0
2018-09-21 10:30:00,105.09,105.25,104.98,105.21,23960.0,100.8824,101.036,100.7768,100.9976,23960.0
2018-09-21 11:00:00,105.17,106.39,105.1,105.88,69300.0,100.9592,102.1304,100.892,101.6408,69300.0
2018-09-21 11:30:00,105.97,106.05,105.42,105.61,15810.0,101.7272,101.804,101.1992,101.3816,15810.0
2018-09-21 12:00:00,105.72,105.73,105.28,105.28,16122.0,101.4872,101.4968,101.0648,101.0648,16122.0
2018-09-21 12:30:00,105.26,105.38,105.18,105.28,15488.0,101.0456,101.1608,100.9688,101.0648,15488.0
2018-09-21 13:00:00,105.27,105.43,105.19,105.4,13841.0,101.0552,101.2088,100.9784,101.18,13841.0
2018-09-21 13:30:00,105.37,105.42,105.2,105.27,14066.0,101.1512,101.1992,100.988,101.0552,14066.0
2018-09-21 14:00:00,105.25,105.25,104.96,105.0,38084.0,101.036,101.036,100.7576,100.796,38084.0
2018-09-21 14:30:00,105.0,105.14,104.97,105.03,27486.0,100.796,100.9304,100.7672,100.8248,27486.0
2018-09-21 15:00:00,105.03,105.11,104.99,105.05,29264.0,100.8248,100.9016,100.7864,100.844,29264.0
2018-09-21 15:30:00,105.07,105.22,104.81,104.93,177923.0,100.8632,101.0072,100.6136,100.7288,177923.0
2018-09-24 09:30:00,104.49,105.04,104.4,104.8,44347.0,100.3065,100.8344,100.2201,100.604,44347.0
2018-09-24 10:00:00,104.83,105.15,104.59,105.01,51189.0,100.6328,100.94,100.4025,100.8056,51189.0
2018-09-24 10:30:00,105.0,105.03,104.37,104.58,37999.0,100.796,100.8248,100.1913,100.3929,37999.0
2018-09-24 11:00:00,104.63,104.78,104.45,104.73,19448.0,100.4409,100.5848,100.2681,100.5368,19448.0
2018-09-24 11:30:00,104.7,105.09,104.69,105.0,41167.0,100.508,100.8824,100.4984,100.796,41167.0
2018-09-24 12:00:00,105.0,105.09,104.8,104.81,15213.0,100.796,100.8824,100.604,100.6136,15213.0
2018-09-24 12:30:00,104.78,105.08,104.7,105.01,25859.0,100.5848,100.8728,100.508,100.8056,25859.0
2018-09-24 13:00:00,105.02,105.16,104.95,105.07,10643.0,100.8152,100.9496,100.748,100.8632,10643.0
2018-09-24 13:30:00,105.09,105.31,105.02,105.21,18475.0,100.8824,101.0936,100.8152,100.9976,18475.0
2018-09-24 14:00:00,105.21,105.32,105.05,105.18,18696.0,100.9976,101.1032,100.844,100.9688,18696.0
2018-09-24 14:30:00,105.22,105.52,105.21,105.39,15288.0,101.0072,101.2952,100.9976,101.1704,15288.0
2018-09-24 15:00:00,105.38,105.67,105.34,105.54,23362.0,101.1608,101.4392,101.1224,101.3144,23362.0
2018-09-24 15:30:00,105.57,105.75,105.52,105.61,114276.0,101.3432,101.516,101.2952,101.3816,114276.0
2018-09-25 09:30:00,106.32,106.64,106.2,106.5,13123.0,102.0632,102.3704,101.948,102.236,13123.0
2018-09-25 10:00:00,106.54,106.54,105.99,106.18,12732.0,102.2744,102.2744,101.7464,101.9288,12732.0
2018-09-25 10:30:00,106.12,106.61,106.1,106.44,35220.0,101.8712,102.3416,101.852,102.1784,35220.0
2018-09-25 11:00:00,106.47,106.63,106.31,106.56,22217.0,102.2072,102.3608,102.0536,102.2936,22217.0
2018-09-25 11:30:00,106.55,106.94,106.54,106.76,19442.0,102.284,102.6584,102.2744,102.4856,19442.0
2018-09-25 12:00:00,106.73,106.91,106.73,106.82,17721.0,102.4568,102.6296,102.4568,102.5432,17721.0
2018-09-25 12:30:00,106.91,107.09,106.87,107.07,14966.0,102.6296,102.8024,102.5912,102.7832,14966.0
2018-09-25 13:00:00,107.05,107.1,106.74,106.85,15310.0,102.764,102.812,102.4664,102.572,15310.0
2018-09-25 13:30:00,106.88,107.07,106.75,107.02,70511.0,102.6008,102.7832,102.476,102.7352,70511.0
2018-09-25 14:00:00,106.99,107.05,106.85,106.98,21517.0,102.7064,102.764,102.572,102.6968,21517.0
2018-09-25 14:30:00,106.96,107.04,106.8,106.91,45950.0,102.6776,102.7544,102.524,102.6296,45950.0
2018-09-25 15:00:00,106.91,107.02,106.74,106.75,26625.0,102.6296,102.7352,102.4664,102.476,26625.0
2018-09-25 15:30:00,106.75,106.92,106.72,106.73,123178.0,102.476,102.6392,102.4472,102.4568,123178.0
2018-09-26 09:30:00,106.38,107.43,105.9,106.93,17475.0,102.1208,103.1287,101.66,102.6488,17475.0
2018-09-26 10:00:00,106.95,107.35,106.8,107.35,57493.0,102.668,103.0519,102.524,103.0519,57493.0
2018-09-26 10:30:00,107.28,107.28,106.73,107.0,19265.0,102.9848,102.9848,102.4568,102.716,19265.0
2018-09-26 11:00:00,106.96,107.16,106.79,106.88,15457.0,102.6776,102.8696,102.5144,102.6008,15457.0
2018-09-26 11:30:00,106.84,107.01,106.82,106.89,11321.0,102.5624,102.7256,102.5432,102.6104,11321.0
2018-09-26 12:00:00,106.88,107.35,106.84,107.34,25444.0,102.6008,103.0519,102.5624,103.0423,25444.0
2018-09-26 12:30:00,107.34,107.42,107.17,107.28,12881.0,103.0423,103.1191,102.8792,102.9848,12881.0
2018-09-26 13:00:00,107.25,107.66,107.25,107.55,20004.0,102.956,103.3495,102.956,103.2439,20004.0
2018-09-26 13:30:00,107.55,107.58,107.24,107.34,84629.0,103.2439,103.2727,102.9464,103.0423,84629.0
2018-09-26 14:00:00,107.32,107.58,106.96,106.99,61659.0,103.0232,103.2727,102.6776,102.7064,61659.0
2018-09-26 14:30:00,106.95,107.16,106.85,107.08,36466.0,102.668,102.8696,102.572,102.7928,36466.0
2018-09-26 15:00:00,107.15,107.44,107.04,107.44,177561.0,102.86,103.1383,102.7544,103.1383,177561.0
2018-09-26 15:30:00,107.42,107.44,106.53,106.67,334698.0,103.1191,103.1383,102.2648,102.3992,334698.0
2018-09-27 09:30:00,106.69,107.97,106.03,107.44,18091.0,102.4184,103.6471,101.7848,103.1383,18091.0
2018-09-27 10:00:00,107.47,107.5,107.26,107.39,24292.0,103.1671,103.1959,102.9656,103.0903,24292.0
2018-09-27 10:30:00,107.49,107.72,107.32,107.59,36522.0,103.1863,103.4071,103.0232,103.2823,36522.0
2018-09-27 11:00:00,107.53,107.78,107.35,107.64,44652.0,103.2247,103.4647,103.0519,103.3303,44652.0
2018-09-27 11:30:00,107.6,107.86,107.42,107.76,40238.0,103.2919,103.5415,103.1191,103.4455,40238.0
2018-09-27 12:00:00,107.8,108.18,107.43,108.18,43598.0,103.4839,103.8487,103.1287,103.8487,43598.0
2018-09-27 12:30:00,108.19,108.26,108.08,108.19,15914.0,103.8583,103.9255,103.7527,103.8583,15914.0
2018-09-27 13:00:00,108.15,108.15,107.79,107.92,7712.0,103.8199,103.8199,103.4743,103.5991,7712.0
2018-09-27 13:30:00,107.85,107.93,107.42,107.47,8646.0,103.5319,103.6087,103.1191,103.1671,8646.0
2018-09-27 14:00:00,107.43,107.61,107.38,107.56,30810.0,103.1287,103.3015,103.0807,103.2535,30810.0
2018-09-27 14:30:00,107.56,107.62,107.13,107.26,63898.0,103.2535,103.3111,102.8408,102.9656,63898.0
2018-09-27 15:00:00,107.29,107.54,107.29,107.45,32232.0,102.9944,103.2343,102.9944,103.1479,32232.0
2018-09-27 15:30:00,107.45,107.48,106.79,106.89,156822.0,103.1479,103.1767,102.5144,102.6104,156822.0
2018-09-28 09:30:00,106.73,107.28,106.44,106.62,5977.0,102.4568,102.9848,102.1784,102.3512,5977.0
2018-09-28 10:00:00,106.65,106.65,105.8,106.18,11971.0,102.38,102.38,101.564,101.9288,11971.0
2018-09-28 10:30:00,106.05,106.05,105.74,105.84,13003.0,101.804,101.804,101.5064,101.6024,13003.0
2018-09-28 11:00:00,105.74,105.8,105.34,105.34,15424.0,101.5064,101.564,101.1224,101.1224,15424.0
2018-09-28 11:30:00,105.4,105.5,105.13,105.24,14349.0,101.18,101.276,100.9208,101.0264,14349.0
2018-09-28 12:00:00,105.23,105.26,104.96,105.24,16869.0,101.0168,101.0456,100.7576,101.0264,16869.0
2018-09-28 12:30:00,105.24,105.39,105.16,105.38,16911.0,101.0264,101.1704,100.9496,101.1608,16911.0
2018-09-28 13:00:00,105.39,105.62,105.31,105.62,9373.0,101.1704,101.3912,101.0936,101.3912,9373.0
2018-09-28 13:30:00,105.61,105.68,105.34,105.34,11139.0,101.3816,101.4488,101.1224,101.1224,11139.0
2018-09-28 14:00:00,105.34,105.49,105.31,105.45,18362.0,101.1224,101.2664,101.0936,101.228,18362.0
2018-09-28 14:30:00,105.44,105.46,105.31,105.33,16724.0,101.2184,101.2376,101.0936,101.1128,16724.0
2018-09-28 15:00:00,105.31,105.39,104.98,105.06,34178.0,101.0936,101.1704,100.7768,100.8536,34178.0
2018-09-28 15:30:00,105.07,105.26,104.85,104.89,163488.0,100.8632,101.0456,100.652,100.6904,163488.0
2018-10-01 09:30:00,105.75,107.02,105.0,105.66,29573.0,101.516,102.7352,100.796,101.4296,29573.0
2018-10-01 10:00:00,105.65,105.85,105.27,105.27,34288.0,101.42,101.612,101.0552,101.0552,34288.0
2018-10-01 10:30:00,105.18,105.32,104.89,105.17,28054.0,100.9688,101.1032,100.6904,100.9592,28054.0
2018-10-01 11:00:00,105.12,105.17,104.59,104.62,19353.0,100.9112,100.9592,100.4025,100.4313,19353.0
2018-10-01 11:30:00,104.62,105.1,104.57,104.64,25361.0,100.4313,100.892,100.3833,100.4505,25361.0
2018-10-01 12:00:00,104.63,104.88,104.53,104.63,15835.0,100.4409,100.6808,100.3449,100.4409,15835.0
2018-10-01 12:30:00,104.63,104.65,104.32,104.56,21415.0,100.4409,100.4601,100.1433,100.3737,21415.0
2018-10-01 13:00:00,104.5,104.54,104.27,104.43,25770.0,100.3161,100.3545,100.0953,100.2489,25770.0
2018-10-01 13:30:00,104.43,104.76,104.4,104.46,18082.0,100.2489,100.5656,100.2201,100.2777,18082.0
2018-10-01 14:00:00,104.45,104.71,104.14,104.71,28715.0,100.2681,100.5176,99.9705,100.5176,28715.0
2018-10-01 14:30:00,104.68,104.68,104.11,104.24,50366.0,100.4888,100.4888,99.9417,100.0665,50366.0
2018-10-01 15:00:00,104.28,104.53,103.87,103.87,52243.0,100.1049,100.3449,99.7113,99.7113,52243.0
2018-10-01 15:30:00,103.87,104.09,103.4,104.0,143059.0,99.7113,99.9225,99.2601,99.8361,143059.0
2018-10-02 09:30:00,103.77,105.01,103.77,105.0,12714.0,99.6153,100.8056,99.6153,100.796,12714.0
2018-10-02 10:00:00,105.05,105.08,103.88,103.99,28375.0,100.844,100.8728,99.7209,99.8265,28375.0
2018-10-02 10:30:00,103.97,103.99,102.76,103.14,74852.0,99.8073,99.8265,98.6457,99.0105,74852.0
2018-10-02 11:00:00,103.2,104.07,103.19,103.95,15991.0,99.0681,99.9033,99.0585,99.7881,15991.0
2018-10-02 11:30:00,103.98,104.06,103.76,103.84,8850.0,99.8169,99.8937,99.6057,99.6825,8850.0
2018-10-02 12:00:00,103.84,103.9,103.67,103.86,16819.0,99.6825,99.7401,99.5193,99.7017,16819.0
2018-10-02 12:30:00,103.82,103.97,103.65,103.83,10049.0,99.6633,99.8073,99.5001,99.6729,10049.0
2018-10-02 13:00:00,103.82,103.92,103.72,103.78,14069.0,99.6633,99.7593,99.5673,99.6249,14069.0
2018-10-02 13:30:00,103.86,103.9,103.74,103.86,20351.0,99.7017,99.7401,99.5865,99.7017,20351.0
2018-10-02 14:00:00,103.98,104.3,103.84,104.3,15584.0,99.8169,100.1241,99.6825,100.1241,15584.0
2018-10-02 14:30:00,104.24,104.41,104.09,104.1,24294.0,100.0665,100.2297,99.9225,99.9321,24294.0
2018-10-02 15:00:00,104.18,104.19,103.73,103.8,28416.0,100.0089,100.0185,99.5769,99.6441,28416.0
2018-10-02 15:30:00,103.81,103.9,103.49,103.7,87036.0,99.6537,99.7401,99.3465,99.5481,87036.0
2018-10-03 09:30:00,104.1,104.1,103.51,103.64,12724.0,99.9321,99.9321,99.3657,99.4905,12724.0
2018-10-03 10:00:00,103.73,104.24,103.65,104.23,38969.0,99.5769,100.0665,99.5001,100.0569,38969.0
2018-10-03 10:30:00,104.28,104.58,104.24,104.36,12383.0,100.1049,100.3929,100.0665,100.1817,12383.0
2018-10-03 11:00:00,104.18,104.38,104.06,104.38,13407.0,100.0089,100.2009,99.8937,100.2009,13407.0
2018-10-03 11:30:00,104.41,104.97,104.32,104.95,17262.0,100.2297,100.7672,100.1433,100.748,17262.0
2018-10-03 12:00:00,104.93,105.44,104.89,105.4,23509.0,100.7288,101.2184,100.6904,101.18,23509.0
2018-10-03 12:30:00,105.38,105.53,105.07,105.45,26093.0,101.1608,101.3048,100.8632,101.228,26093.0
2018-10-03 13:00:00,105.45,105.88,105.42,105.73,18077.0,101.228,101.6408,101.1992,101.4968,18077.0
2018-10-03 13:30:00,105.83,105.94,105.58,105.65,17049.0,101.5928,101.6984,101.3528,101.42,17049.0
2018-10-03 14:00:00,105.65,106.13,105.64,106.07,19494.0,101.42,101.8808,101.4104,101.8232,19494.0
2018-10-03 14:30:00,106.09,106.11,105.41,105.47,36785.0,101.8424,101.8616,101.1896,101.2472,36785.0
2018-10-03 15:00:00,105.49,105.6,104.99,105.13,37397.0,101.2664,101.372,100.7864,100.9208,37397.0
2018-10-03 15:30:00,105.13,105.13,104.78,104.96,136742.0,100.9208,100.9208,100.5848,100.7576,136742.0
2018-10-04 09:30:00,104.79,106.0,104.32,105.37,18211.0,100.5944,101.756,100.1433,101.1512,18211.0
2018-10-04 10:00:00,105.5,106.12,105.49,105.88,73758.0,101.276,101.8712,101.2664,101.6408,73758.0
2018-10-04 10:30:00,105.87,106.1,105.68,105.68,44445.0,101.6312,101.852,101.4488,101.4488,44445.0
2018-10-04 11:00:00,105.73,105.96,105.71,105.92,13921.0,101.4968,101.7176,101.4776,101.6792,13921.0
2018-10-04 11:30:00,105.94,106.02,105.65,105.65,20251.0,101.6984,101.7752,101.42,101.42,20251.0
2018-10-04 12:00:00,105.57,105.58,104.88,105.06,21850.0,101.3432,101.3528,100.6808,100.8536,21850.0
2018-10-04 12:30:00,105.04,105.4,104.98,105.19,15915.0,100.8344,101.18,100.7768,100.9784,15915.0
2018-10-04 13:00:00,105.17,105.31,104.96,104.99,27452.0,100.9592,101.0936,100.7576,100.7864,27452.0
2018-10-04 13:30:00,104.98,105.2,104.71,105.08,37126.0,100.7768,100.988,100.5176,100.8728,37126.0
2018-10-04 14:00:00,105.12,105.16,104.75,105.08,37600.0,100.9112,100.9496,100.556,100.8728,37600.0
2018-10-04 14:30:00,105.09,105.58,104.94,105.58,19041.0,100.8824,101.3528,100.7384,101.3528,19041.0
2018-10-04 15:00:00,105.56,105.64,105.38,105.38,47868.0,101.3336,101.4104,101.1608,101.1608,47868.0
2018-10-04 15:30:00,105.36,105.59,105.16,105.49,105875.0,101.1416,101.3624,100.9496,101.2664,105875.0
2018-10-05 09:30:00,104.81,105.3,104.7,104.7,37113.0,100.6136,101.084,100.508,100.508,37113.0
2018-10-05 10:00:00,104.7,105.04,104.21,105.04,44948.0,100.508,100.8344,100.0377,100.8344,44948.0
2018-10-05 10:30:00,104.95,105.17,104.83,105.02,26307.0,100.748,100.9592,100.6328,100.8152,26307.0
2018-10-05 11:00:00,104.98,105.0,104.74,104.74,35859.0,100.7768,100.796,100.5464,100.5464,35859.0
2018-10-05 11:30:00,104.74,104.75,104.1,104.49,35740.0,100.5464,100.556,99.9321,100.3065,35740.0
2018-10-05 12:00:00,104.53,104.78,104.4,104.76,28102.0,100.3449,100.5848,100.2201,100.5656,28102.0
2018-10-05 12:30:00,104.7,104.75,104.51,104.68,8512.0,100.508,100.556,100.3257,100.4888,8512.0
2018-10-05 13:00:00,104.69,104.75,104.11,104.24,17665.0,100.4984,100.556,99.9417,100.0665,17665.0
2018-10-05 13:30:00,104.24,104.27,103.98,104.23,16422.0,100.0665,100.0953,99.8169,100.0569,16422.0
2018-10-05 14:00:00,104.23,104.23,103.92,104.04,15565.0,100.0569,100.0569,99.7593,99.8745,15565.0
2018-10-05 14:30:00,104.05,104.09,103.87,104.02,57195.0,99.8841,99.9225,99.7113,99.8553,57195.0
2018-10-05 15:00:00,104.03,104.38,103.86,104.13,75077.0,99.8649,100.2009,99.7017,99.9609,75077.0
2018-10-05 15:30:00,104.13,104.39,103.93,104.29,80106.0,99.9609,100.2105,99.7689,100.1145,80106.0
2018-10-08 09:30:00,104.2,104.75,103.65,103.84,7769.0,100.0281,100.556,99.5001,99.6825,7769.0
2018-10-08 10:00:00,103.73,104.28,103.55,103.64,16302.0,99.5769,100.1049,99.4041,99.4905,16302.0
2018-10-08 10:30:00,103.64,103.7,102.69,102.69,12312.0,99.4905,99.5481,98.5785,98.5785,12312.0
2018-10-08 11:00:00,102.55,102.63,101.81,101.93,20260.0,98.4441,98.5209,97.7338,97.849,20260.0
2018-10-08 11:30:00,101.84,101.84,101.07,101.26,22819.0,97.7626,97.7626,97.0234,97.2058,22819.0
2018-10-08 12:00:00,101.26,101.67,101.17,101.67,42783.0,97.2058,97.5994,97.1194,97.5994,42783.0
2018-10-08 12:30:00,101.66,101.78,101.39,101.54,48535.0,97.5898,97.705,97.3306,97.4746,48535.0
2018-10-08 13:00:00,101.55,101.82,101.38,101.75,48745.0,97.4842,97.7434,97.321,97.6762,48745.0
2018-10-08 13:30:00,101.79,102.01,101.74,101.9,7911.0,97.7146,97.9258,97.6666,97.8202,7911.0
2018-10-08 14:00:00,101.9,102.38,101.88,102.35,9052.0,97.8202,98.2809,97.801,98.2521,9052.0
2018-10-08 14:30:00,102.38,102.72,102.38,102.54,17602.0,98.2809,98.6073,98.2809,98.4345,17602.0
2018-10-08 15:00:00,102.56,102.78,102.51,102.61,22134.0,98.4537,98.6649,98.4057,98.5017,22134.0
2018-10-08 15:30:00,102.61,103.1,102.53,102.8,109675.0,98.5017,98.9721,98.4249,98.6841,109675.0
2018-10-09 09:30:00,102.32,102.42,101.9,102.36,34923.0,98.2233,98.3193,97.8202,98.2617,34923.0
2018-10-09 10:00:00,102.34,103.17,102.32,103.17,177315.0,98.2425,99.0393,98.2233,99.0393,177315.0
2018-10-09 10:30:00,103.17,103.31,102.31,102.36,22258.0,99.0393,99.1737,98.2137,98.2617,22258.0
2018-10-09 11:00:00,102.38,102.85,101.91,102.68,204007.0,98.2809,98.7321,97.8298,98.5689,204007.0
2018-10-09 11:30:00,102.64,102.76,102.47,102.57,16509.0,98.5305,98.6457,98.3673,98.4633,16509.0
2018-10-09 12:00:00,102.53,102.77,102.34,102.34,31270.0,98.4249,98.6553,98.2425,98.2425,31270.0
2018-10-09 12:30:00,102.34,102.4,102.0,102.14,99686.0,98.2425,98.3001,97.9162,98.0505,99686.0
2018-10-09 13:00:00,102.13,102.15,101.73,102.03,23915.0,98.0409,98.0601,97.657,97.9449,23915.0
2018-10-09 13:30:00,102.11,102.43,102.11,102.29,26855.0,98.0217,98.3289,98.0217,98.1945,26855.0
2018-10-09 14:00:00,102.3,102.57,102.26,102.29,44863.0,98.2041,98.4633,98.1657,98.1945,44863.0
2018-10-09 14:30:00,102.35,102.45,102.27,102.32,16343.0,98.2521,98.3481,98.1753,98.2233,16343.0
2018-10-09 15:00:00,102.26,102.57,102.26,102.33,55720.0,98.1657,98.4633,98.1657,98.2329,55720.0
2018-10-09 15:30:00,102.34,102.38,102.05,102.28,112839.0,98.2425,98.2809,97.9641,98.1849,112839.0
2018-10-10 09:30:00,101.61,101.65,100.61,101.32,29916.0,97.5418,97.5802,96.5818,97.2634,29916.0
2018-10-10 10:00:00,101.31,102.16,101.08,102.01,37698.0,97.2538,98.0697,97.033,97.9258,37698.0
2018-10-10 10:30:00,101.98,101.99,100.62,100.72,115357.0,97.897,97.9066,96.5914,96.6874,115357.0
2018-10-10 11:00:00,100.64,100.64,99.41,99.97,126871.0,96.6106,96.6106,95.4298,95.9674,126871.0
2018-10-10 11:30:00,99.95,100.83,99.92,100.6,42566.0,95.9482,96.793,95.9194,96.5722,42566.0
2018-10-10 12:00:00,100.43,100.57,100.12,100.34,16549.0,96.409,96.5434,96.1114,96.3226,16549.0
2018-10-10 12:30:00,100.32,100.41,99.91,99.98,36226.0,96.3034,96.3898,95.9098,95.977,36226.0
2018-10-10 13:00:00,100.0,100.39,99.81,100.28,39026.0,95.9962,96.3706,95.8138,96.265,39026.0
2018-10-10 13:30:00,100.28,100.49,100.16,100.47,23094.0,96.265,96.4666,96.1498,96.4474,23094.0
2018-10-10 14:00:00,100.42,100.44,99.72,100.09,49303.0,96.3994,96.4186,95.7274,96.0826,49303.0
2018-10-10 14:30:00,100.13,100.41,99.84,100.25,53788.0,96.121,96.3898,95.8426,96.2362,53788.0
2018-10-10 15:00:00,100.23,100.26,99.29,100.12,86909.0,96.217,96.2458,95.3147,96.1114,86909.0
2018-10-10 15:30:00,100.13,100.19,99.28,99.54,188414.0,96.121,96.1786,95.3051,95.5546,188414.0
2018-10-11 09:30:00,98.84,99.51,98.11,99.0,151389.0,94.8827,95.5258,94.1819,95.0363,151389.0
2018-10-11 10:00:00,99.01,99.2,98.01,98.47,82404.0,95.0459,95.2283,94.0859,94.5275,82404.0
2018-10-11 10:30:00,98.53,99.3,98.51,99.09,42114.0,94.5851,95.3243,94.5659,95.1227,42114.0
2018-10-11 11:00:00,99.1,99.19,98.65,98.91,70695.0,95.1323,95.2187,94.7003,94.9499,70695.0
2018-10-11 11:30:00,98.98,99.6,98.8,99.43,26078.0,95.0171,95.6122,94.8443,95.449,26078.0
2018-10-11 12:00:00,99.45,100.39,99.42,100.19,24089.0,95.4682,96.3706,95.4394,96.1786,24089.0
2018-10-11 12:30:00,100.02,100.23,99.29,99.53,37253.0,96.0154,96.217,95.3147,95.545,37253.0
2018-10-11 13:00:00,99.52,99.56,98.86,99.02,40014.0,95.5354,95.5738,94.9019,95.0555,40014.0
2018-10-11 13:30:00,99.06,99.06,98.62,98.71,30355.0,95.0939,95.0939,94.6715,94.7579,30355.0
2018-10-11 14:00:00,98.71,98.73,98.06,98.14,33454.0,94.7579,94.7771,94.1339,94.2107,33454.0
2018-10-11 14:30:00,98.06,98.09,97.09,97.81,131576.0,94.1339,94.1627,93.2027,93.8939,131576.0
2018-10-11 15:00:00,97.74,98.42,97.48,98.16,76898.0,93.8267,94.4795,93.5771,94.2299,76898.0
2018-10-11 15:30:00,98.04,98.19,96.77,96.89,145917.0,94.1147,94.2587,92.8955,93.0107,145917.0
2018-10-12 09:30:00,97.96,97.96,95.63,96.29,86056.0,94.0379,94.0379,91.8012,92.4348,86056.0
2018-10-12 10:00:00,96.29,96.68,96.11,96.42,66025.0,92.4348,92.8092,92.262,92.5596,66025.0
2018-10-12 10:30:00,96.44,96.63,96.27,96.63,31787.0,92.5788,92.7612,92.4156,92.7612,31787.0
2018-10-12 11:00:00,96.57,96.64,96.31,96.41,45611.0,92.7036,92.7708,92.454,92.55,45611.0
2018-10-12 11:30:00,96.37,96.37,95.4,95.62,90571.0,92.5116,92.5116,91.5804,91.7916,90571.0
2018-10-12 12:00:00,95.55,95.62,95.0,95.1,98625.0,91.7244,91.7916,91.1964,91.2924,98625.0
2018-10-12 12:30:00,95.19,95.25,94.36,94.48,44677.0,91.3788,91.4364,90.582,90.6972,44677.0
2018-10-12 13:00:00,94.43,94.99,94.38,94.68,63079.0,90.6492,91.1868,90.6012,90.8892,63079.0
2018-10-12 13:30:00,94.62,95.0,94.4,94.8,23620.0,90.8316,91.1964,90.6204,91.0044,23620.0
2018-10-12 14:00:00,94.86,94.86,93.88,94.44,79248.0,91.062,91.062,90.1213,90.6588,79248.0
2018-10-12 14:30:00,94.41,94.83,94.17,94.82,42523.0,90.63,91.0332,90.3996,91.0236,42523.0
2018-10-12 15:00:00,94.79,95.24,94.59,95.08,52174.0,90.9948,91.4268,90.8028,91.2732,52174.0
2018-10-12 15:30:00,95.07,95.54,94.96,95.25,150855.0,91.2636,91.7148,91.158,91.4364,150855.0
2018-10-15 09:30:00,95.77,97.51,95.77,97.31,27790.0,91.9356,93.6059,91.9356,93.4139,27790.0
2018-10-15 10:00:00,97.5,97.62,96.01,96.19,25625.0,93.5963,93.7115,92.166,92.3388,25625.0
2018-10-15 10:30:00,96.3,96.51,96.3,96.36,44349.0,92.4444,92.646,92.4444,92.502,44349.0
2018-10-15 11:00:00,96.39,96.97,96.39,96.94,17151.0,92.5308,93.0875,92.5308,93.0587,17151.0
2018-10-15 11:30:00,97.06,97.06,96.44,96.55,7600.0,93.1739,93.1739,92.5788,92.6844,7600.0
2018-10-15 12:00:00,96.53,96.53,95.79,96.25,24984.0,92.6652,92.6652,91.9548,92.3964,24984.0
2018-10-15 12:30:00,96.23,96.59,96.17,96.5,23500.0,92.3772,92.7228,92.3196,92.6364,23500.0
2018-10-15 13:00:00,96.55,96.63,96.35,96.57,40582.0,92.6844,92.7612,92.4924,92.7036,40582.0
2018-10-15 13:30:00,96.65,96.88,96.58,96.75,13100.0,92.7804,93.0011,92.7132,92.8763,13100.0
2018-10-15 14:00:00,96.66,96.66,96.42,96.45,10251.0,92.79,92.79,92.5596,92.5884,10251.0
2018-10-15 14:30:00,96.42,97.06,96.32,96.94,19415.0,92.5596,93.1739,92.4636,93.0587,19415.0
2018-10-15 15:00:00,97.03,97.09,96.73,97.0,41053.0,93.1451,93.2027,92.8571,93.1163,41053.0
2018-10-15 15:30:00,97.0,97.29,96.89,96.97,110761.0,93.1163,93.3947,93.0107,93.0875,110761.0
2018-10-16 09:30:00,98.22,98.32,97.17,97.73,15537.0,94.2875,94.3835,93.2795,93.8171,15537.0
2018-10-16 10:00:00,97.74,98.37,97.57,98.35,32174.0,93.8267,94.4315,93.6635,94.4123,32174.0
2018-10-16 10:30:00,98.39,98.91,98.17,98.89,13582.0,94.4507,94.9499,94.2395,94.9307,13582.0
2018-10-16 11:00:00,98.9,98.91,98.59,98.73,17310.0,94.9403,94.9499,94.6427,94.7771,17310.0
2018-10-16 11:30:00,98.62,99.18,98.56,99.18,42904.0,94.6715,95.2091,94.6139,95.2091,42904.0
2018-10-16 12:00:00,99.14,99.34,98.86,98.88,13927.0,95.1707,95.3627,94.9019,94.9211,13927.0
2018-10-16 12:30:00,99.02,99.22,99.02,99.2,10656.0,95.0555,95.2475,95.0555,95.2283,10656.0
2018-10-16 13:00:00,99.22,99.76,99.22,99.7,27051.0,95.2475,95.7658,95.2475,95.7082,27051.0
2018-10-16 13:30:00,99.7,99.77,99.4,99.58,18099.0,95.7082,95.7754,95.4202,95.593,18099.0
2018-10-16 14:00:00,99.57,99.95,99.57,99.8,45844.0,95.5834,95.9482,95.5834,95.8042,45844.0
2018-10-16 14:30:00,99.83,99.86,99.71,99.81,13814.0,95.833,95.8618,95.7178,95.8138,13814.0
2018-10-16 15:00:00,99.8,99.84,99.66,99.76,47766.0,95.8042,95.8426,95.6698,95.7658,47766.0
2018-10-16 15:30:00,99.76,100.41,99.75,100.29,63821.0,95.7658,96.3898,95.7562,96.2746,63821.0
2018-10-17 09:30:00,99.51,100.49,99.27,100.21,28126.0,95.5258,96.4666,95.2955,96.1978,28126.0
2018-10-17 10:00:00,100.15,101.04,100.13,100.42,19128.0,96.1402,96.9946,96.121,96.3994,19128.0
2018-10-17 10:30:00,100.33,100.34,99.8,99.97,61511.0,96.313,96.3226,95.8042,95.9674,61511.0
2018-10-17 11:00:00,99.8,100.16,99.63,100.07,28693.0,95.8042,96.1498,95.641,96.0634,28693.0
2018-10-17 11:30:00,100.22,100.57,99.95,100.19,8325.0,96.2074,96.5434,95.9482,96.1786,8325.0
2018-10-17 12:00:00,100.32,100.7,100.32,100.65,8110.0,96.3034,96.6682,96.3034,96.6202,8110.0
2018-10-17 12:30:00,100.64,100.65,99.98,100.44,11116.0,96.6106,96.6202,95.977,96.4186,11116.0
2018-10-17 13:00:00,100.54,100.54,100.3,100.38,20067.0,96.5146,96.5146,96.2842,96.361,20067.0
2018-10-17 13:30:00,100.4,100.6,100.22,100.38,11733.0,96.3802,96.5722,96.2074,96.361,11733.0
2018-10-17 14:00:00,100.31,100.47,99.87,100.08,53730.0,96.2938,96.4474,95.8714,96.073,53730.0
2018-10-17 14:30:00,100.07,100.36,99.97,100.24,43859.0,96.0634,96.3418,95.9674,96.2266,43859.0
2018-10-17 15:00:00,100.18,100.2,99.89,100.08,23300.0,96.169,96.1882,95.8906,96.073,23300.0
2018-10-17 15:30:00,100.07,100.27,99.89,100.07,81440.0,96.0634,96.2554,95.8906,96.0634,81440.0
2018-10-18 09:30:00,99.79,99.79,98.65,98.81,25341.0,95.7946,95.7946,94.7003,94.8539,25341.0
2018-10-18 10:00:00,98.86,100.25,98.78,100.25,23918.0,94.9019,96.2362,94.8251,96.2362,23918.0
2018-10-18 10:30:00,100.19,100.44,99.82,99.95,21133.0,96.1786,96.4186,95.8234,95.9482,21133.0
2018-10-18 11:00:00,100.19,100.19,99.1,99.36,8365.0,96.1786,96.1786,95.1323,95.3819,8365.0
2018-10-18 11:30:00,99.23,99.36,98.51,98.89,18052.0,95.2571,95.3819,94.5659,94.9307,18052.0
2018-10-18 12:00:00,98.93,99.05,98.45,99.04,26429.0,94.9691,95.0843,94.5083,95.0747,26429.0
2018-10-18 12:30:00,98.96,99.25,98.66,99.16,9100.0,94.9979,95.2763,94.7099,95.1899,9100.0
2018-10-18 13:00:00,99.1,99.12,98.4,98.49,34241.0,95.1323,95.1515,94.4603,94.5467,34241.0
2018-10-18 13:30:00,98.41,98.46,97.92,97.96,12118.0,94.4699,94.5179,93.9995,94.0379,12118.0
2018-10-18 14:00:00,97.98,98.33,97.92,98.04,31135.0,94.0571,94.3931,93.9995,94.1147,31135.0
2018-10-18 14:30:00,98.15,98.24,97.94,98.12,27431.0,94.2203,94.3067,94.0187,94.1915,27431.0
2018-10-18 15:00:00,98.11,98.11,97.65,97.99,30012.0,94.1819,94.1819,93.7403,94.0667,30012.0
2018-10-18 15:30:00,97.92,98.05,97.67,97.97,93580.0,93.9995,94.1243,93.7595,94.0475,93580.0
2018-10-19 09:30:00,98.22,98.8,97.86,98.42,7191.0,94.2875,94.8443,93.9419,94.4795,7191.0
2018-10-19 10:00:00,98.32,98.55,97.65,97.8,13418.0,94.3835,94.6043,93.7403,93.8843,13418.0
2018-10-19 10:30:00,97.79,98.0,97.27,97.66,8742.0,93.8747,94.0763,93.3755,93.7499,8742.0
2018-10-19 11:00:00,97.63,97.95,97.36,97.74,14392.0,93.7211,94.0283,93.4619,93.8267,14392.0
2018-10-19 11:30:00,97.66,97.69,96.7,97.29,49217.0,93.7499,93.7787,92.8284,93.3947,49217.0
2018-10-19 12:00:00,97.5,97.63,96.82,96.9,36480.0,93.5963,93.7211,92.9435,93.0203,36480.0
2018-10-19 12:30:00,96.94,96.97,96.53,96.67,20486.0,93.0587,93.0875,92.6652,92.7996,20486.0
2018-10-19 13:00:00,96.56,96.82,96.3,96.54,21353.0,92.694,92.9435,92.4444,92.6748,21353.0
2018-10-19 13:30:00,96.52,96.57,96.03,96.24,22003.0,92.6556,92.7036,92.1852,92.3868,22003.0
2018-10-19 14:00:00,96.28,96.3,95.74,96.19,20744.0,92.4252,92.4444,91.9068,92.3388,20744.0
2018-10-19 14:30:00,96.19,96.27,95.92,95.93,25463.0,92.3388,92.4156,92.0796,92.0892,25463.0
2018-10-19 15:00:00,95.86,95.98,95.53,95.94,36327.0,92.022,92.1372,91.7052,92.0988,36327.0
2018-10-19 15:30:00,95.92,96.0,95.63,95.82,66810.0,92.0796,92.1564,91.8012,91.9836,66810.0
2018-10-22 09:30:00,96.61,97.18,95.85,96.05,81112.0,92.742,93.2891,92.0124,92.2044,81112.0
2018-10-22 10:00:00,96.11,96.21,95.55,95.69,27946.0,92.262,92.358,91.7244,91.8588,27946.0
2018-10-22 10:30:00,95.7,96.55,95.7,96.16,90648.0,91.8684,92.6844,91.8684,92.31,90648.0
2018-10-22 11:00:00,96.17,96.53,96.01,96.49,69373.0,92.3196,92.6652,92.166,92.6268,69373.0
2018-10-22 11:30:00,96.47,96.53,96.26,96.47,19440.0,92.6076,92.6652,92.406,92.6076,19440.0
2018-10-22 12:00:00,96.55,96.77,96.37,96.38,62405.0,92.6844,92.8955,92.5116,92.5212,62405.0
2018-10-22 12:30:00,96.41,96.53,96.31,96.42,22230.0,92.55,92.6652,92.454,92.5596,22230.0
2018-10-22 13:00:00,96.44,96.93,96.33,96.67,27200.0,92.5788,93.0491,92.4732,92.7996,27200.0
2018-10-22 13:30:00,96.78,97.19,96.75,97.0,9951.0,92.9051,93.2987,92.8763,93.1163,9951.0
2018-10-22 14:00:00,96.97,97.1,96.47,96.62,18910.0,93.0875,93.2123,92.6076,92.7516,18910.0
2018-10-22 14:30:00,96.61,96.82,96.36,96.7,31015.0,92.742,92.9435,92.502,92.8284,31015.0
2018-10-22 15:00:00,96.76,97.02,96.76,96.93,12855.0,92.8859,93.1355,92.8859,93.0491,12855.0
2018-10-22 15:30:00,96.95,97.28,96.87,97.1,86040.0,93.0683,93.3851,92.9915,93.2123,86040.0
2018-10-23 09:30:00,94.01,95.36,93.82,93.84,176947.0,90.2461,91.542,90.0637,90.0829,176947.0
2018-10-23 10:00:00,93.82,94.19,93.04,93.28,49997.0,90.0637,90.4188,89.3149,89.5453,49997.0
2018-10-23 10:30:00,93.2,93.75,92.16,93.61,51799.0,89.4685,89.9965,88.4701,89.8621,51799.0
2018-10-23 11:00:00,93.59,94.46,93.51,94.45,38427.0,89.8429,90.678,89.7661,90.6684,38427.0
2018-10-23 11:30:00,94.37,94.45,93.53,93.61,49444.0,90.5916,90.6684,89.7853,89.8621,49444.0
2018-10-23 12:00:00,93.65,94.42,93.54,94.34,18503.0,89.9005,90.6396,89.7949,90.5628,18503.0
2018-10-23 12:30:00,94.41,95.06,94.41,94.84,32942.0,90.63,91.254,90.63,91.0428,32942.0
2018-10-23 13:00:00,94.78,95.55,94.71,95.42,37926.0,90.9852,91.7244,90.918,91.5996,37926.0
2018-10-23 13:30:00,95.5,95.55,94.66,94.66,18386.0,91.6764,91.7244,90.87,90.87,18386.0
2018-10-23 14:00:00,94.56,95.33,94.55,95.22,20040.0,90.774,91.5132,90.7644,91.4076,20040.0
2018-10-23 14:30:00,95.21,95.86,95.18,95.68,23244.0,91.398,92.022,91.3692,91.8492,23244.0
2018-10-23 15:00:00,95.67,95.67,95.26,95.36,24706.0,91.8396,91.8396,91.446,91.542,24706.0
2018-10-23 15:30:00,95.39,95.62,95.0,95.07,135251.0,91.5708,91.7916,91.1964,91.2636,135251.0
2018-10-24 09:30:00,94.84,96.04,94.84,95.48,56561.0,91.0428,92.1948,91.0428,91.6572,56561.0
2018-10-24 10:00:00,95.54,96.08,94.72,94.86,42922.0,91.7148,92.2332,90.9276,91.062,42922.0
2018-10-24 10:30:00,94.75,95.1,94.12,94.67,13460.0,90.9564,91.2924,90.3516,90.8796,13460.0
2018-10-24 11:00:00,94.64,94.81,93.44,93.52,25253.0,90.8508,91.014,89.6989,89.7757,25253.0
2018-10-24 11:30:00,93.7,94.24,93.26,94.24,33715.0,89.9485,90.4668,89.5261,90.4668,33715.0
2018-10-24 12:00:00,94.3,94.45,93.94,94.29,64578.0,90.5244,90.6684,90.1789,90.5148,64578.0
2018-10-24 12:30:00,94.38,94.43,93.89,94.23,41933.0,90.6012,90.6492,90.1309,90.4572,41933.0
2018-10-24 13:00:00,94.06,94.09,93.62,93.77,26939.0,90.2941,90.3228,89.8717,90.0157,26939.0
2018-10-24 13:30:00,93.75,94.12,93.69,93.81,12034.0,89.9965,90.3516,89.9389,90.0541,12034.0
2018-10-24 14:00:00,93.77,93.83,92.61,93.32,59289.0,90.0157,90.0733,88.9021,89.5837,59289.0
2018-10-24 14:30:00,93.33,93.66,92.38,92.58,34832.0,89.5933,89.9101,88.6813,88.8733,34832.0
2018-10-24 15:00:00,92.54,92.55,91.64,91.64,49945.0,88.8349,88.8445,87.9709,87.9709,49945.0
2018-10-24 15:30:00,91.6,91.75,90.59,91.15,260030.0,87.9325,88.0765,86.963,87.5006,260030.0
2018-10-25 09:30:00,91.51,92.7,90.46,90.65,57287.0,87.8461,88.9885,86.8382,87.0206,57287.0
2018-10-25 10:00:00,90.72,90.92,89.83,89.93,54685.0,87.0878,87.2798,86.2334,86.3294,54685.0
2018-10-25 10:30:00,89.99,91.6,89.99,91.41,53899.0,86.387,87.9325,86.387,87.7502,53899.0
2018-10-25 11:00:00,91.54,91.69,91.06,91.26,37201.0,87.8749,88.0189,87.4142,87.6062,37201.0
2018-10-25 11:30:00,91.19,91.48,90.83,90.99,37583.0,87.539,87.8173,87.1934,87.347,37583.0
2018-10-25 12:00:00,91.03,91.03,90.15,90.15,48595.0,87.3854,87.3854,86.5406,86.5406,48595.0
2018-10-25 12:30:00,90.14,90.75,90.13,90.51,22783.0,86.531,87.1166,86.5214,86.8862,22783.0
2018-10-25 13:00:00,90.46,90.7,90.2,90.6,32867.0,86.8382,87.0686,86.5886,86.9726,32867.0
2018-10-25 13:30:00,90.67,90.84,90.61,90.62,15241.0,87.0398,87.203,86.9822,86.9918,15241.0
2018-10-25 14:00:00,90.63,91.07,90.5,90.94,18583.0,87.0014,87.4238,86.8766,87.299,18583.0
2018-10-25 14:30:00,91.0,91.24,90.99,91.14,18389.0,87.3566,87.587,87.347,87.491,18389.0
2018-10-25 15:00:00,91.14,91.21,90.95,91.2,40680.0,87.491,87.5582,87.3086,87.5486,40680.0
2018-10-25 15:30:00,91.22,91.34,90.76,91.06,81846.0,87.5678,87.683,87.1262,87.4142,81846.0
2018-10-26 09:30:00,90.34,90.49,89.47,89.94,56580.0,86.723,86.867,85.8878,86.339,56580.0
2018-10-26 10:00:00,89.93,90.0,89.17,89.55,47236.0,86.3294,86.3966,85.5998,85.9646,47236.0
2018-10-26 10:30:00,89.46,89.46,88.1,88.39,121410.0,85.8782,85.8782,84.5727,84.8511,121410.0
2018-10-26 11:00:00,88.45,89.52,88.12,89.17,50120.0,84.9087,85.9358,84.5919,85.5998,50120.0
2018-10-26 11:30:00,89.26,89.45,88.83,89.28,67234.0,85.6862,85.8686,85.2734,85.7054,67234.0
2018-10-26 12:00:00,89.35,89.46,89.11,89.3,58356.0,85.7726,85.8782,85.5422,85.7246,58356.0
2018-10-26 12:30:00,89.29,91.04,89.16,90.76,220397.0,85.715,87.395,85.5902,87.1262,220397.0
2018-10-26 13:00:00,90.76,91.12,90.02,90.18,24400.0,87.1262,87.4718,86.4158,86.5694,24400.0
2018-10-26 13:30:00,90.11,90.38,89.64,90.18,30983.0,86.5022,86.7614,86.051,86.5694,30983.0
2018-10-26 14:00:00,90.16,90.19,89.3,89.39,25170.0,86.5502,86.579,85.7246,85.811,25170.0
2018-10-26 14:30:00,89.34,89.4,88.72,88.74,72908.0,85.763,85.8206,85.1679,85.1871,72908.0
2018-10-26 15:00:00,88.7,88.99,88.31,88.81,62760.0,85.1487,85.427,84.7743,85.2542,62760.0
2018-10-26 15:30:00,88.78,89.05,87.95,88.42,161280.0,85.2254,85.4846,84.4287,84.8799,161280.0
2018-10-29 09:30:00,89.78,90.37,89.24,90.37,46784.0,86.1854,86.7518,85.667,86.7518,46784.0
2018-10-29 10:00:00,90.3,90.91,90.25,90.59,128441.0,86.6846,87.2702,86.6366,86.963,128441.0
2018-10-29 10:30:00,90.59,90.87,90.27,90.37,53686.0,86.963,87.2318,86.6558,86.7518,53686.0
2018-10-29 11:00:00,90.44,90.93,89.69,90.03,83489.0,86.819,87.2894,86.099,86.4254,83489.0
2018-10-29 11:30:00,90.01,90.05,89.0,89.14,71565.0,86.4062,86.4446,85.4366,85.571,71565.0
2018-10-29 12:00:00,89.25,89.74,89.0,89.09,60197.0,85.6766,86.147,85.4366,85.523,60197.0
2018-10-29 12:30:00,89.1,89.66,88.95,89.45,89337.0,85.5326,86.0702,85.3886,85.8686,89337.0
2018-10-29 13:00:00,89.63,89.99,89.49,89.71,72320.0,86.0414,86.387,85.907,86.1182,72320.0
2018-10-29 13:30:00,89.72,90.37,89.48,90.26,47781.0,86.1278,86.7518,85.8974,86.6462,47781.0
2018-10-29 14:00:00,90.23,90.23,89.29,89.48,64471.0,86.6174,86.6174,85.715,85.8974,64471.0
2018-10-29 14:30:00,89.37,89.89,89.17,89.36,65961.0,85.7918,86.291,85.5998,85.7822,65961.0
2018-10-29 15:00:00,89.34,89.34,88.58,88.8,61227.0,85.763,85.763,85.0335,85.2446,61227.0
2018-10-29 15:30:00,88.78,90.7,87.62,90.04,378861.0,85.2254,87.0686,84.1119,86.435,378861.0
2018-10-30 09:30:00,86.4,86.4,82.66,83.99,304963.0,82.9407,82.9407,79.3505,80.6272,304963.0
2018-10-30 10:00:00,83.77,84.17,82.67,83.96,480570.0,80.416,80.8,79.3601,80.5984,480570.0
2018-10-30 10:30:00,83.95,84.07,81.84,81.98,505866.0,80.5888,80.704,78.5633,78.6977,505866.0
2018-10-30 11:00:00,82.07,82.85,81.39,81.71,412523.0,78.7841,79.5329,78.1313,78.4385,412523.0
2018-10-30 11:30:00,81.7,83.47,81.69,82.65,234477.0,78.4289,80.1281,78.4193,79.3409,234477.0
2018-10-30 12:00:00,82.64,83.08,82.51,82.77,167930.0,79.3313,79.7537,79.2065,79.4561,167930.0
2018-10-30 12:30:00,82.75,82.75,81.78,82.03,214771.0,79.4369,79.4369,78.5057,78.7457,214771.0
2018-10-30 13:00:00,82.0,82.21,81.83,82.02,208421.0,78.7169,78.9185,78.5537,78.7361,208421.0
2018-10-30 13:30:00,81.97,82.13,81.44,82.06,308173.0,78.6881,78.8417,78.1793,78.7745,308173.0
2018-10-30 14:00:00,82.01,82.43,82.0,82.35,160413.0,78.7265,79.1297,78.7169,79.0529,160413.0
2018-10-30 14:30:00,82.36,83.36,82.23,83.17,221226.0,79.0625,80.0225,78.9377,79.8401,221226.0
2018-10-30 15:00:00,83.19,85.5,83.13,85.44,414488.0,79.8593,82.0768,79.8017,82.0192,414488.0
2018-10-30 15:30:00,85.44,85.89,84.57,85.65,831839.0,82.0192,82.4512,81.184,82.2208,831839.0
2018-10-31 09:30:00,85.9,86.92,84.59,86.6,209850.0,82.4608,83.4399,81.2032,83.1327,209850.0
2018-10-31 10:00:00,86.52,87.85,85.03,85.4,250894.0,83.0559,84.3327,81.6256,81.9808,250894.0
2018-10-31 10:30:00,85.44,85.9,83.95,84.0,137834.0,82.0192,82.4608,80.5888,80.6368,137834.0
2018-10-31 11:00:00,83.95,84.08,83.47,83.95,92350.0,80.5888,80.7136,80.1281,80.5888,92350.0
2018-10-31 11:30:00,83.95,84.23,83.48,83.56,113470.0,80.5888,80.8576,80.1376,80.2144,113470.0
2018-10-31 12:00:00,83.6,83.86,83.46,83.51,58582.0,80.2528,80.5024,80.1185,80.1664,58582.0
2018-10-31 12:30:00,83.51,83.52,82.76,83.07,104544.0,80.1664,80.176,79.4465,79.7441,104544.0
2018-10-31 13:00:00,83.08,83.85,82.93,83.3,42320.0,79.7537,80.4928,79.6097,79.9649,42320.0
2018-10-31 13:30:00,83.25,83.73,82.89,83.21,61910.0,79.9169,80.3776,79.5713,79.8785,61910.0
2018-10-31 14:00:00,83.17,83.2,82.46,82.64,95719.0,79.8401,79.8689,79.1585,79.3313,95719.0
2018-10-31 14:30:00,82.66,82.8,82.32,82.49,54978.0,79.3505,79.4849,79.0241,79.1873,54978.0
2018-10-31 15:00:00,82.49,82.55,81.99,82.24,83886.0,79.1873,79.2449,78.7073,78.9473,83886.0
2018-10-31 15:30:00,82.2,82.54,81.39,82.02,364683.0,78.9089,79.2353,78.1313,78.7361,364683.0
2018-11-01 09:30:00,81.98,84.41,81.85,84.07,133050.0,78.6977,81.0304,78.5729,80.704,133050.0
2018-11-01 10:00:00,84.05,85.49,83.28,85.28,66067.0,80.6848,82.0672,79.9457,81.8656,66067.0
2018-11-01 10:30:00,85.28,86.0,85.16,85.64,84278.0,81.8656,82.5568,81.7504,82.2112,84278.0
2018-11-01 11:00:00,85.68,86.0,85.4,85.9,110471.0,82.2496,82.5568,81.9808,82.4608,110471.0
2018-11-01 11:30:00,85.96,85.99,84.97,85.03,96817.0,82.5184,82.5472,81.568,81.6256,96817.0
2018-11-01 12:00:00,85.03,85.22,84.13,84.41,48938.0,81.6256,81.808,80.7616,81.0304,48938.0
2018-11-01 12:30:00,84.4,85.53,84.34,85.38,63162.0,81.0208,82.1056,80.9632,81.9616,63162.0
2018-11-01 13:00:00,85.45,85.58,85.09,85.19,47708.0,82.0288,82.1536,81.6832,81.7792,47708.0
2018-11-01 13:30:00,85.26,85.5,85.06,85.15,57536.0,81.8464,82.0768,81.6544,81.7408,57536.0
2018-11-01 14:00:00,85.16,85.27,84.63,85.07,36693.0,81.7504,81.856,81.2416,81.664,36693.0
2018-11-01 14:30:00,85.07,85.17,84.44,84.47,39676.0,81.664,81.76,81.0592,81.088,39676.0
2018-11-01 15:00:00,84.47,84.7,84.18,84.31,52571.0,81.088,81.3088,80.8096,80.9344,52571.0
2018-11-01 15:30:00,84.31,85.02,84.28,84.89,170121.0,80.9344,81.616,80.9056,81.4912,170121.0
2018-11-02 09:30:00,86.0,86.69,83.85,84.21,75155.0,82.5568,83.2191,80.4928,80.8384,75155.0
2018-11-02 10:00:00,84.4,84.98,83.95,84.26,78945.0,81.0208,81.5776,80.5888,80.8864,78945.0
2018-11-02 10:30:00,84.23,84.34,83.54,83.76,40298.0,80.8576,80.9632,80.1952,80.4064,40298.0
2018-11-02 11:00:00,83.84,83.99,82.84,83.18,43499.0,80.4832,80.6272,79.5233,79.8497,43499.0
2018-11-02 11:30:00,83.17,83.69,83.0,83.64,31692.0,79.8401,80.3392,79.6769,80.2912,31692.0
2018-11-02 12:00:00,83.59,84.34,83.54,84.28,37727.0,80.2432,80.9632,80.1952,80.9056,37727.0
2018-11-02 12:30:00,84.32,84.39,83.49,83.71,48372.0,80.944,81.0112,80.1472,80.3584,48372.0
2018-11-02 13:00:00,83.65,83.99,83.45,83.79,33866.0,80.3008,80.6272,80.1089,80.4352,33866.0
2018-11-02 13:30:00,83.76,83.99,83.42,83.65,50702.0,80.4064,80.6272,80.0801,80.3008,50702.0
2018-11-02 14:00:00,83.7,84.11,82.91,84.11,36671.0,80.3488,80.7424,79.5905,80.7424,36671.0
2018-11-02 14:30:00,84.34,84.48,83.99,84.12,91751.0,80.9632,81.0976,80.6272,80.752,91751.0
2018-11-02 15:00:00,84.06,84.5,83.94,84.49,88355.0,80.6944,81.1168,80.5792,81.1072,88355.0
2018-11-02 15:30:00,84.47,85.2,84.36,85.15,222351.0,81.088,81.7888,80.9824,81.7408,222351.0
2018-11-05 09:30:00,85.05,86.38,84.4,84.4,52039.0,81.6448,82.9215,81.0208,81.0208,52039.0
2018-11-05 10:00:00,84.49,85.08,83.4,83.59,24560.0,81.1072,81.6736,80.0609,80.2432,24560.0
2018-11-05 10:30:00,83.59,84.91,83.59,84.86,42060.0,80.2432,81.5104,80.2432,81.4624,42060.0
2018-11-05 11:00:00,84.86,84.92,83.92,83.97,28074.0,81.4624,81.52,80.56,80.608,28074.0
2018-11-05 11:30:00,83.97,84.67,83.85,84.33,47444.0,80.608,81.28,80.4928,80.9536,47444.0
2018-11-05 12:00:00,84.37,84.56,84.28,84.39,33868.0,80.992,81.1744,80.9056,81.0112,33868.0
2018-11-05 12:30:00,84.42,84.45,83.65,83.79,41179.0,81.04,81.0688,80.3008,80.4352,41179.0
2018-11-05 13:00:00,83.81,84.25,83.62,83.99,40887.0,80.4544,80.8768,80.272,80.6272,40887.0
2018-11-05 13:30:00,83.98,84.28,83.98,84.25,12549.0,80.6176,80.9056,80.6176,80.8768,12549.0
2018-11-05 14:00:00,84.22,84.7,84.02,84.31,57787.0,80.848,81.3088,80.656,80.9344,57787.0
2018-11-05 14:30:00,84.32,84.8,84.25,84.8,33525.0,80.944,81.4048,80.8768,81.4048,33525.0
2018-11-05 15:00:00,84.8,84.8,84.16,84.27,52780.0,81.4048,81.4048,80.7904,80.896,52780.0
2018-11-05 15:30:00,84.28,84.39,84.06,84.12,146232.0,80.9056,81.0112,80.6944,80.752,146232.0
2018-11-06 09:30:00,84.0,85.89,84.0,85.81,33205.0,80.6368,82.4512,80.6368,82.3744,33205.0
2018-11-06 10:00:00,85.73,86.07,84.79,85.48,63532.0,82.2976,82.624,81.3952,82.0576,63532.0
2018-11-06 10:30:00,85.48,85.57,84.56,84.69,29962.0,82.0576,82.144,81.1744,81.2992,29962.0
2018-11-06 11:00:00,84.63,84.63,83.73,83.73,29967.0,81.2416,81.2416,80.3776,80.3776,29967.0
2018-11-06 11:30:00,83.73,84.12,83.59,83.86,24903.0,80.3776,80.752,80.2432,80.5024,24903.0
2018-11-06 12:00:00,83.93,84.11,83.87,84.0,14744.0,80.5696,80.7424,80.512,80.6368,14744.0
2018-11-06 12:30:00,84.01,84.74,83.94,84.72,21818.0,80.6464,81.3472,80.5792,81.328,21818.0
2018-11-06 13:00:00,84.7,84.89,84.36,84.37,27851.0,81.3088,81.4912,80.9824,80.992,27851.0
2018-11-06 13:30:00,84.38,84.4,83.29,83.48,45508.0,81.0016,81.0208,79.9553,80.1376,45508.0
2018-11-06 14:00:00,83.56,83.75,83.35,83.41,36605.0,80.2144,80.3968,80.0129,80.0705,36605.0
2018-11-06 14:30:00,83.25,83.67,83.22,83.65,21431.0,79.9169,80.32,79.8881,80.3008,21431.0
2018-11-06 15:00:00,83.63,84.13,83.55,84.0,78802.0,80.2816,80.7616,80.2048,80.6368,78802.0
2018-11-06 15:30:00,83.98,84.8,83.93,84.65,237792.0,80.6176,81.4048,80.5696,81.2608,237792.0
2018-11-07 09:30:00,85.25,85.85,84.22,84.42,76369.0,81.8368,82.4128,80.848,81.04,76369.0
2018-11-07 10:00:00,84.43,85.38,84.43,85.06,69006.0,81.0496,81.9616,81.0496,81.6544,69006.0
2018-11-07 10:30:00,85.08,85.2,84.87,85.09,52937.0,81.6736,81.7888,81.472,81.6832,52937.0
2018-11-07 11:00:00,85.09,85.17,84.92,85.0,26259.0,81.6832,81.76,81.52,81.5968,26259.0
2018-11-07 11:30:00,85.06,85.12,84.96,85.08,36568.0,81.6544,81.712,81.5584,81.6736,36568.0
2018-11-07 12:00:00,85.11,85.3,84.95,85.17,27302.0,81.7024,81.8848,81.5488,81.76,27302.0
2018-11-07 12:30:00,85.15,85.66,85.04,85.38,55712.0,81.7408,82.2304,81.6352,81.9616,55712.0
2018-11-07 13:00:00,85.41,85.83,85.26,85.72,53842.0,81.9904,82.3936,81.8464,82.288,53842.0
2018-11-07 13:30:00,85.8,85.92,85.7,85.8,12456.0,82.3648,82.48,82.2688,82.3648,12456.0
2018-11-07 14:00:00,85.86,86.35,85.77,86.34,12570.0,82.4224,82.8927,82.336,82.8831,12570.0
2018-11-07 14:30:00,86.32,86.46,86.16,86.4,35015.0,82.8639,82.9983,82.7103,82.9407,35015.0
2018-11-07 15:00:00,86.38,86.88,86.35,86.88,29132.0,82.9215,83.4015,82.8927,83.4015,29132.0
2018-11-07 15:30:00,86.86,87.25,86.81,87.18,125077.0,83.3823,83.7567,83.3343,83.6895,125077.0
2018-11-08 09:30:00,86.67,87.37,86.64,86.75,12509.0,83.1999,83.8719,83.1711,83.2767,12509.0
2018-11-08 10:00:00,86.75,86.9,86.1,86.32,27657.0,83.2767,83.4207,82.6528,82.8639,27657.0
2018-11-08 10:30:00,86.34,86.48,86.21,86.23,31450.0,82.8831,83.0175,82.7583,82.7775,31450.0
2018-11-08 11:00:00,86.32,86.83,86.32,86.55,50756.0,82.8639,83.3535,82.8639,83.0847,50756.0
2018-11-08 11:30:00,86.51,87.36,86.51,87.08,29775.0,83.0463,83.8623,83.0463,83.5935,29775.0
2018-11-08 12:00:00,87.12,87.52,86.96,87.08,32243.0,83.6319,84.0159,83.4783,83.5935,32243.0
2018-11-08 12:30:00,87.11,87.17,86.89,86.97,47094.0,83.6223,83.6799,83.4111,83.4879,47094.0
2018-11-08 13:00:00,86.98,87.05,86.94,87.0,34997.0,83.4975,83.5647,83.4591,83.5167,34997.0
2018-11-08 13:30:00,87.01,87.36,86.97,87.36,16579.0,83.5263,83.8623,83.4879,83.8623,16579.0
2018-11-08 14:00:00,87.35,87.47,86.9,87.05,75185.0,83.8527,83.9679,83.4207,83.5647,75185.0
2018-11-08 14:30:00,87.05,87.26,86.91,87.06,37436.0,83.5647,83.7663,83.4303,83.5743,37436.0
2018-11-08 15:00:00,87.05,87.43,86.92,87.23,40309.0,83.5647,83.9295,83.4399,83.7375,40309.0
2018-11-08 15:30:00,87.22,87.53,86.96,87.5,149755.0,83.7279,84.0255,83.4783,83.9967,149755.0
2018-11-09 09:30:00,86.07,87.05,85.75,86.61,37781.0,82.624,83.5647,82.3168,83.1423,37781.0
2018-11-09 10:00:00,86.61,86.61,85.8,86.11,61292.0,83.1423,83.1423,82.3648,82.6624,61292.0
2018-11-09 10:30:00,86.16,86.27,85.81,86.22,44579.0,82.7103,82.8159,82.3744,82.7679,44579.0
2018-11-09 11:00:00,86.22,86.29,85.46,85.91,50113.0,82.7679,82.8351,82.0384,82.4704,50113.0
2018-11-09 11:30:00,85.92,86.18,85.65,85.7,30594.0,82.48,82.7295,82.2208,82.2688,30594.0
2018-11-09 12:00:00,85.73,86.04,85.63,86.03,38870.0,82.2976,82.5952,82.2016,82.5856,38870.0
2018-11-09 12:30:00,85.96,86.17,85.91,85.95,17705.0,82.5184,82.7199,82.4704,82.5088,17705.0
2018-11-09 13:00:00,85.93,85.93,85.6,85.86,29591.0,82.4896,82.4896,82.1728,82.4224,29591.0
2018-11-09 13:30:00,85.87,86.02,85.58,86.0,28619.0,82.432,82.576,82.1536,82.5568,28619.0
2018-11-09 14:00:00,86.01,86.37,85.9,86.21,32235.0,82.5664,82.9119,82.4608,82.7583,32235.0
2018-11-09 14:30:00,86.17,86.54,86.15,86.47,25489.0,82.7199,83.0751,82.7007,83.0079,25489.0
2018-11-09 15:00:00,86.45,87.26,86.36,86.96,108935.0,82.9887,83.7663,82.9023,83.4783,108935.0
2018-11-09 15:30:00,87.0,87.38,86.94,87.06,172834.0,83.5167,83.8815,83.4591,83.5743,172834.0
2018-11-12 09:30:00,87.3,87.3,84.88,84.97,27457.0,83.8047,83.8047,81.4816,81.568,27457.0
2018-11-12 10:00:00,84.96,85.43,84.56,85.2,21064.0,81.5584,82.0096,81.1744,81.7888,21064.0
2018-11-12 10:30:00,85.18,85.18,83.76,83.76,27874.0,81.7696,81.7696,80.4064,80.4064,27874.0
2018-11-12 11:00:00,83.81,83.82,82.18,82.37,112062.0,80.4544,80.464,78.8897,79.0721,112062.0
2018-11-12 11:30:00,82.36,83.56,82.33,83.45,35897.0,79.0625,80.2144,79.0337,80.1089,35897.0
2018-11-12 12:00:00,83.51,84.58,83.39,84.31,30447.0,80.1664,81.1936,80.0513,80.9344,30447.0
2018-11-12 12:30:00,84.33,84.52,84.01,84.01,26010.0,80.9536,81.136,80.6464,80.6464,26010.0
2018-11-12 13:00:00,84.07,84.1,83.73,83.89,38824.0,80.704,80.7328,80.3776,80.5312,38824.0
2018-11-12 13:30:00,83.81,84.25,83.65,84.15,17146.0,80.4544,80.8768,80.3008,80.7808,17146.0
2018-11-12 14:00:00,84.08,84.38,83.92,84.0,25191.0,80.7136,81.0016,80.56,80.6368,25191.0
2018-11-12 14:30:00,84.06,84.18,83.82,83.99,34256.0,80.6944,80.8096,80.464,80.6272,34256.0
2018-11-12 15:00:00,83.92,84.61,83.78,84.28,42674.0,80.56,81.2224,80.4256,80.9056,42674.0
2018-11-12 15:30:00,84.28,84.53,83.78,83.99,171377.0,80.9056,81.1456,80.4256,80.6272,171377.0
2018-11-13 09:30:00,84.02,85.15,83.8,84.51,32018.0,80.656,81.7408,80.4448,81.1264,32018.0
2018-11-13 10:00:00,84.5,84.64,83.83,83.83,29340.0,81.1168,81.2512,80.4736,80.4736,29340.0
2018-11-13 10:30:00,83.88,85.32,83.8,85.16,30433.0,80.5216,81.904,80.4448,81.7504,30433.0
2018-11-13 11:00:00,85.04,85.84,84.87,85.53,28229.0,81.6352,82.4032,81.472,82.1056,28229.0
2018-11-13 11:30:00,85.49,85.77,85.28,85.44,22836.0,82.0672,82.336,81.8656,82.0192,22836.0
2018-11-13 12:00:00,85.45,85.62,84.89,85.09,29597.0,82.0288,82.192,81.4912,81.6832,29597.0
2018-11-13 12:30:00,85.06,85.16,84.61,84.67,25812.0,81.6544,81.7504,81.2224,81.28,25812.0
2018-11-13 13:00:00,84.69,84.9,84.17,84.45,33525.0,81.2992,81.5008,80.8,81.0688,33525.0
2018-11-13 13:30:00,84.46,84.64,84.13,84.16,34509.0,81.0784,81.2512,80.7616,80.7904,34509.0
2018-11-13 14:00:00,84.13,84.17,83.47,83.76,24946.0,80.7616,80.8,80.1281,80.4064,24946.0
2018-11-13 14:30:00,83.72,83.9,83.49,83.56,30762.0,80.368,80.5408,80.1472,80.2144,30762.0
2018-11-13 15:00:00,83.55,83.84,83.06,83.07,42870.0,80.2048,80.4832,79.7345,79.7441,42870.0
2018-11-13 15:30:00,83.08,83.17,82.68,83.12,158747.0,79.7537,79.8401,79.3697,79.7921,158747.0
2018-11-14 09:30:00,83.6,84.76,83.13,84.44,14546.0,80.2528,81.3664,79.8017,81.0592,14546.0
2018-11-14 10:00:00,84.31,84.5,83.41,83.6,15861.0,80.9344,81.1168,80.0705,80.2528,15861.0
2018-11-14 10:30:00,83.69,83.74,82.76,82.84,18932.0,80.3392,80.3872,79.4465,79.5233,18932.0
2018-11-14 11:00:00,82.77,82.83,82.0,82.14,40556.0,79.4561,79.5137,78.7169,78.8513,40556.0
2018-11-14 11:30:00,82.15,82.85,81.99,82.85,21499.0,78.8609,79.5329,78.7073,79.5329,21499.0
2018-11-14 12:00:00,82.94,83.2,82.01,83.08,38907.0,79.6193,79.8689,78.7265,79.7537,38907.0
2018-11-14 12:30:00,83.09,83.11,82.64,82.66,17354.0,79.7633,79.7825,79.3313,79.3505,17354.0
2018-11-14 13:00:00,82.67,83.15,82.67,83.14,14800.0,79.3601,79.8209,79.3601,79.8113,14800.0
2018-11-14 13:30:00,83.13,83.13,82.29,82.31,12434.0,79.8017,79.8017,78.9953,79.0145,12434.0
2018-11-14 14:00:00,82.31,82.91,82.05,82.37,15327.0,79.0145,79.5905,78.7649,79.0721,15327.0
2018-11-14 14:30:00,82.31,82.98,82.31,82.98,14074.0,79.0145,79.6577,79.0145,79.6577,14074.0
2018-11-14 15:00:00,82.92,83.35,82.89,83.12,17492.0,79.6001,80.0129,79.5713,79.7921,17492.0
2018-11-14 15:30:00,83.09,83.14,82.8,82.88,90427.0,79.7633,79.8113,79.4849,79.5617,90427.0
2018-11-15 09:30:00,81.89,83.77,81.89,83.11,14591.0,78.7209,80.5282,78.7209,79.8937,14591.0
2018-11-15 10:00:00,83.03,83.93,82.23,83.67,24022.0,79.8168,80.682,79.0478,80.4321,24022.0
2018-11-15 10:30:00,83.66,83.79,83.12,83.59,19317.0,80.4224,80.5474,79.9033,80.3551,19317.0
2018-11-15 11:00:00,83.57,84.62,83.39,84.59,40181.0,80.3359,81.3453,80.1629,81.3164,40181.0
2018-11-15 11:30:00,84.62,85.61,84.59,85.61,41573.0,81.3453,82.297,81.3164,82.297,41573.0
2018-11-15 12:00:00,85.47,85.64,85.09,85.44,35419.0,82.1624,82.3258,81.7971,82.1336,35419.0
2018-11-15 12:30:00,85.44,85.46,85.11,85.13,29755.0,82.1336,82.1528,81.8163,81.8356,29755.0
2018-11-15 13:00:00,85.13,85.76,84.6,85.76,48253.0,81.8356,82.4412,81.3261,82.4412,48253.0
2018-11-15 13:30:00,85.86,86.11,85.62,86.05,37168.0,82.5373,82.7776,82.3066,82.7199,37168.0
2018-11-15 14:00:00,85.98,86.14,85.74,86.14,43320.0,82.6527,82.8065,82.4219,82.8065,43320.0
2018-11-15 14:30:00,86.12,86.2,85.6,85.73,66036.0,82.7872,82.8641,82.2874,82.4123,66036.0
2018-11-15 15:00:00,85.7,85.91,85.29,85.65,32475.0,82.3835,82.5854,81.9894,82.3354,32475.0
2018-11-15 15:30:00,85.65,86.25,85.65,86.07,197062.0,82.3354,82.9122,82.3354,82.7392,197062.0
2018-11-16 09:30:00,86.23,86.34,84.81,86.03,19304.0,82.893,82.9987,81.5279,82.7007,19304.0
2018-11-16 10:00:00,86.04,86.86,85.91,86.86,27390.0,82.7103,83.4986,82.5854,83.4986,27390.0
2018-11-16 10:30:00,86.86,87.34,86.47,86.51,50789.0,83.4986,83.96,83.1237,83.1621,50789.0
2018-11-16 11:00:00,86.55,86.66,85.65,85.95,22977.0,83.2006,83.3063,82.3354,82.6238,22977.0
2018-11-16 11:30:00,85.98,86.46,85.51,86.36,35497.0,82.6527,83.1141,82.2008,83.018,35497.0
2018-11-16 12:00:00,86.49,87.01,86.22,86.35,64575.0,83.1429,83.6428,82.8834,83.0083,64575.0
2018-11-16 12:30:00,86.41,87.14,85.93,86.91,37230.0,83.066,83.7678,82.6046,83.5467,37230.0
2018-11-16 13:00:00,86.91,87.01,86.28,86.3,8815.0,83.5467,83.6428,82.941,82.9603,8815.0
2018-11-16 13:30:00,86.24,86.6,86.08,86.53,9908.0,82.9026,83.2487,82.7488,83.1814,9908.0
2018-11-16 14:00:00,86.58,87.04,86.43,86.91,13645.0,83.2294,83.6716,83.0852,83.5467,13645.0
2018-11-16 14:30:00,86.98,87.16,86.77,86.99,36913.0,83.614,83.787,83.4121,83.6236,36913.0
2018-11-16 15:00:00,87.0,87.28,86.92,87.03,25097.0,83.6332,83.9023,83.5563,83.662,25097.0
2018-11-16 15:30:00,86.99,87.06,86.92,86.99,152336.0,83.6236,83.6909,83.5563,83.6236,152336.0
2018-11-19 09:30:00,86.39,87.22,85.95,86.2,14436.0,83.0468,83.8447,82.6238,82.8641,14436.0
2018-11-19 10:00:00,86.21,86.31,85.26,85.48,25381.0,82.8738,82.9699,81.9605,82.172,25381.0
2018-11-19 10:30:00,85.44,86.53,85.34,86.53,8801.0,82.1336,83.1814,82.0374,83.1814,8801.0
2018-11-19 11:00:00,86.62,87.38,86.55,87.05,36790.0,83.2679,83.9985,83.2006,83.6812,36790.0
2018-11-19 11:30:00,87.05,87.08,86.22,86.5,27471.0,83.6812,83.7101,82.8834,83.1525,27471.0
2018-11-19 12:00:00,86.39,86.7,86.25,86.67,26933.0,83.0468,83.3448,82.9122,83.316,26933.0
2018-11-19 12:30:00,86.53,87.24,86.47,87.15,54539.0,83.1814,83.8639,83.1237,83.7774,54539.0
2018-11-19 13:00:00,87.06,87.14,86.72,86.9,47642.0,83.6909,83.7678,83.364,83.5371,47642.0
2018-11-19 13:30:00,86.81,87.14,86.79,87.06,32315.0,83.4505,83.7678,83.4313,83.6909,32315.0
2018-11-19 14:00:00,87.02,87.02,86.62,86.67,44602.0,83.6524,83.6524,83.2679,83.316,44602.0
2018-11-19 14:30:00,86.58,87.06,86.5,87.02,42318.0,83.2294,83.6909,83.1525,83.6524,42318.0
2018-11-19 15:00:00,87.02,87.68,86.87,87.47,68453.0,83.6524,84.2869,83.5082,84.085,68453.0
2018-11-19 15:30:00,87.45,87.46,87.17,87.33,176527.0,84.0658,84.0754,83.7966,83.9504,176527.0
2018-11-20 09:30:00,86.11,86.11,84.29,84.77,56458.0,82.7776,82.7776,81.0281,81.4895,56458.0
2018-11-20 10:00:00,84.77,85.81,84.36,85.46,153702.0,81.4895,82.4892,81.0953,82.1528,153702.0
2018-11-20 10:30:00,85.47,86.23,85.31,86.02,78012.0,82.1624,82.893,82.0086,82.6911,78012.0
2018-11-20 11:00:00,86.08,86.3,85.22,85.46,52391.0,82.7488,82.9603,81.9221,82.1528,52391.0
2018-11-20 11:30:00,85.45,86.11,85.34,85.53,80465.0,82.1432,82.7776,82.0374,82.2201,80465.0
2018-11-20 12:00:00,85.54,85.63,85.15,85.41,29818.0,82.2297,82.3162,81.8548,82.1047,29818.0
2018-11-20 12:30:00,85.48,85.62,84.82,84.94,75909.0,82.172,82.3066,81.5375,81.6529,75909.0
2018-11-20 13:00:00,84.9,85.04,84.4,84.7,34135.0,81.6145,81.749,81.1338,81.4222,34135.0
2018-11-20 13:30:00,84.69,84.99,84.58,84.68,33073.0,81.4126,81.701,81.3068,81.403,33073.0
2018-11-20 14:00:00,84.68,85.16,84.51,84.98,36227.0,81.403,81.8644,81.2395,81.6914,36227.0
2018-11-20 14:30:00,85.01,85.39,84.65,84.78,48815.0,81.7202,82.0855,81.3741,81.4991,48815.0
2018-11-20 15:00:00,84.72,85.11,84.34,85.05,52568.0,81.4414,81.8163,81.0761,81.7586,52568.0
2018-11-20 15:30:00,85.05,85.45,84.93,84.94,190944.0,81.7586,82.1432,81.6433,81.6529,190944.0
2018-11-21 09:30:00,85.16,85.82,85.09,85.82,8424.0,81.8644,82.4988,81.7971,82.4988,8424.0
2018-11-21 10:00:00,85.75,86.57,85.73,86.56,9336.0,82.4316,83.2198,82.4123,83.2102,9336.0
2018-11-21 10:30:00,86.51,86.52,86.19,86.43,11193.0,83.1621,83.1718,82.8545,83.0852,11193.0
2018-11-21 11:00:00,86.39,86.49,85.91,86.1,26456.0,83.0468,83.1429,82.5854,82.768,26456.0
2018-11-21 11:30:00,86.11,86.51,86.1,86.27,12613.0,82.7776,83.1621,82.768,82.9314,12613.0
2018-11-21 12:00:00,86.28,86.69,86.19,86.68,8711.0,82.941,83.3352,82.8545,83.3256,8711.0
2018-11-21 12:30:00,86.61,86.7,86.43,86.43,13487.0,83.2583,83.3448,83.0852,83.0852,13487.0
2018-11-21 13:00:00,86.45,86.57,86.24,86.31,36112.0,83.1045,83.2198,82.9026,82.9699,36112.0
2018-11-21 13:30:00,86.33,86.41,86.25,86.32,9341.0,82.9891,83.066,82.9122,82.9795,9341.0
2018-11-21 14:00:00,86.28,86.3,86.13,86.2,25516.0,82.941,82.9603,82.7969,82.8641,25516.0
2018-11-21 14:30:00,86.21,86.27,86.1,86.18,17356.0,82.8738,82.9314,82.768,82.8449,17356.0
2018-11-21 15:00:00,86.23,86.39,86.07,86.11,33598.0,82.893,83.0468,82.7392,82.7776,33598.0
2018-11-21 15:30:00,86.08,86.12,85.82,86.06,110772.0,82.7488,82.7872,82.4988,82.7296,110772.0
2018-11-23 09:30:00,84.86,86.49,84.86,85.98,16062.0,81.576,83.1429,81.576,82.6527,16062.0
2018-11-23 10:00:00,86.52,86.68,86.03,86.13,27894.0,83.1718,83.3256,82.7007,82.7969,27894.0
2018-11-23 10:30:00,86.13,86.56,86.02,86.13,16001.0,82.7969,83.2102,82.6911,82.7969,16001.0
2018-11-23 11:00:00,86.16,86.5,85.73,85.92,34266.0,82.8257,83.1525,82.4123,82.595,34266.0
2018-11-23 11:30:00,85.87,86.1,85.74,85.79,26367.0,82.5469,82.768,82.4219,82.47,26367.0
2018-11-23 12:00:00,85.79,85.91,85.71,85.9,6902.0,82.47,82.5854,82.3931,82.5758,6902.0
2018-11-23 12:30:00,85.82,86.21,85.5,85.71,61757.0,82.4988,82.8738,82.1912,82.3931,61757.0
2018-11-26 09:30:00,86.49,87.4,86.44,87.25,13874.0,83.1429,84.0177,83.0949,83.8735,13874.0
2018-11-26 10:00:00,87.23,87.66,86.86,87.09,29061.0,83.8543,84.2676,83.4986,83.7197,29061.0
2018-11-26 10:30:00,87.16,87.52,87.15,87.45,32317.0,83.787,84.1331,83.7774,84.0658,32317.0
2018-11-26 11:00:00,87.55,87.65,87.33,87.49,47668.0,84.1619,84.258,83.9504,84.1042,47668.0
2018-11-26 11:30:00,87.48,87.56,87.23,87.51,61095.0,84.0946,84.1715,83.8543,84.1234,61095.0
2018-11-26 12:00:00,87.46,87.76,87.36,87.49,36417.0,84.0754,84.3638,83.9793,84.1042,36417.0
2018-11-26 12:30:00,87.41,87.5,86.62,87.01,25603.0,84.0273,84.1138,83.2679,83.6428,25603.0
2018-11-26 13:00:00,87.02,87.41,86.72,87.25,14542.0,83.6524,84.0273,83.364,83.8735,14542.0
2018-11-26 13:30:00,87.25,87.58,87.24,87.58,16044.0,83.8735,84.1907,83.8639,84.1907,16044.0
2018-11-26 14:00:00,87.5,87.84,87.42,87.6,17746.0,84.1138,84.4407,84.0369,84.21,17746.0
2018-11-26 14:30:00,87.59,87.74,87.46,87.7,17016.0,84.2004,84.3445,84.0754,84.3061,17016.0
2018-11-26 15:00:00,87.76,87.88,87.65,87.85,37239.0,84.3638,84.4791,84.258,84.4503,37239.0
2018-11-26 15:30:00,87.86,88.48,87.86,88.26,122799.0,84.4599,85.0559,84.4599,84.8444,122799.0
2018-11-27 09:30:00,88.05,88.22,87.25,87.62,18523.0,84.6426,84.806,83.8735,84.2292,18523.0
2018-11-27 10:00:00,87.75,88.66,87.43,87.44,20127.0,84.3542,85.2289,84.0465,84.0562,20127.0
2018-11-27 10:30:00,87.32,88.32,87.08,88.06,95229.0,83.9408,84.9021,83.7101,84.6522,95229.0
2018-11-27 11:00:00,87.97,88.28,87.89,88.12,23344.0,84.5656,84.8636,84.4887,84.7098,23344.0
2018-11-27 11:30:00,88.14,88.42,87.81,88.3,32314.0,84.7291,84.9982,84.4118,84.8829,32314.0
2018-11-27 12:00:00,88.23,88.29,87.91,88.09,14044.0,84.8156,84.8733,84.508,84.681,14044.0
2018-11-27 12:30:00,88.08,88.46,87.99,88.13,26492.0,84.6714,85.0367,84.5849,84.7195,26492.0
2018-11-27 13:00:00,88.14,88.34,88.0,88.25,25914.0,84.7291,84.9213,84.5945,84.8348,25914.0
2018-11-27 13:30:00,88.36,88.36,87.97,88.29,7536.0,84.9406,84.9406,84.5656,84.8733,7536.0
2018-11-27 14:00:00,88.32,88.59,88.18,88.18,8976.0,84.9021,85.1617,84.7675,84.7675,8976.0
2018-11-27 14:30:00,88.32,88.78,88.25,88.72,12808.0,84.9021,85.3443,84.8348,85.2866,12808.0
2018-11-27 15:00:00,88.71,88.77,88.12,88.25,14769.0,85.277,85.3347,84.7098,84.8348,14769.0
2018-11-27 15:30:00,88.27,88.39,88.08,88.2,90231.0,84.854,84.9694,84.6714,84.7867,90231.0
2018-11-28 09:30:00,88.72,89.37,88.18,88.37,18843.0,85.2866,85.9115,84.7675,84.9502,18843.0
2018-11-28 10:00:00,88.34,88.91,88.22,88.48,26799.0,84.9213,85.4693,84.806,85.0559,26799.0
2018-11-28 10:30:00,88.15,88.85,88.01,88.78,34892.0,84.7387,85.4116,84.6041,85.3443,34892.0
2018-11-28 11:00:00,88.81,90.0,88.81,89.52,34519.0,85.3731,86.5171,85.3731,86.0557,34519.0
2018-11-28 11:30:00,89.49,89.9,89.22,89.72,59231.0,86.0268,86.421,85.7673,86.2479,59231.0
2018-11-28 12:00:00,89.73,91.11,89.69,90.85,68991.0,86.2575,87.5841,86.2191,87.3342,68991.0
2018-11-28 12:30:00,90.91,91.38,90.65,91.28,12700.0,87.3919,87.8437,87.1419,87.7476,12700.0
2018-11-28 13:00:00,91.17,91.73,90.93,91.7,63737.0,87.6418,88.1801,87.4111,88.1513,63737.0
2018-11-28 13:30:00,91.66,91.84,91.5,91.53,47424.0,88.1128,88.2859,87.959,87.9879,47424.0
2018-11-28 14:00:00,91.57,91.97,91.43,91.7,101179.0,88.0263,88.4109,87.8917,88.1513,101179.0
2018-11-28 14:30:00,91.63,91.82,91.52,91.7,40294.0,88.084,88.2667,87.9783,88.1513,40294.0
2018-11-28 15:00:00,91.65,91.97,91.48,91.97,61477.0,88.1032,88.4109,87.9398,88.4109,61477.0
2018-11-28 15:30:00,91.95,92.13,91.7,91.79,178126.0,88.3916,88.5647,88.1513,88.2378,178126.0
2018-11-29 09:30:00,91.11,92.17,91.11,91.92,99898.0,87.5841,88.6031,87.5841,88.3628,99898.0
2018-11-29 10:00:00,91.92,92.35,91.42,91.66,156013.0,88.3628,88.7761,87.8821,88.1128,156013.0
2018-11-29 10:30:00,91.76,92.02,91.6,91.79,129421.0,88.209,88.4589,88.0552,88.2378,129421.0
2018-11-29 11:00:00,91.67,92.29,91.61,92.01,217796.0,88.1225,88.7185,88.0648,88.4493,217796.0
2018-11-29 11:30:00,91.98,92.05,91.79,91.89,18732.0,88.4205,88.4878,88.2378,88.3339,18732.0
2018-11-29 12:00:00,91.86,91.98,91.79,91.89,26581.0,88.3051,88.4205,88.2378,88.3339,26581.0
2018-11-29 12:30:00,91.86,92.04,91.73,92.0,83731.0,88.3051,88.4781,88.1801,88.4397,83731.0
2018-11-29 13:00:00,91.92,92.04,91.81,91.84,23175.0,88.3628,88.4781,88.257,88.2859,23175.0
2018-11-29 13:30:00,91.8,92.03,91.8,92.03,20438.0,88.2474,88.4685,88.2474,88.4685,20438.0
2018-11-29 14:00:00,92.02,92.43,91.95,92.41,22751.0,88.4589,88.853,88.3916,88.8338,22751.0
2018-11-29 14:30:00,92.36,92.72,92.29,92.72,116650.0,88.7858,89.1318,88.7185,89.1318,116650.0
2018-11-29 15:00:00,92.69,93.04,92.6,92.86,54417.0,89.103,89.4394,89.0165,89.2664,54417.0
2018-11-29 15:30:00,92.84,92.96,92.39,92.65,136219.0,89.2472,89.3625,88.8146,89.0645,136219.0
2018-11-30 09:30:00,92.25,92.77,91.79,92.49,48109.0,88.68,89.1799,88.2378,88.9107,48109.0
2018-11-30 10:00:00,92.47,93.48,92.47,92.91,47165.0,88.8915,89.8624,88.8915,89.3145,47165.0
2018-11-30 10:30:00,92.83,93.34,92.78,93.21,26988.0,89.2376,89.7278,89.1895,89.6029,26988.0
2018-11-30 11:00:00,93.21,93.59,92.98,93.02,100392.0,89.6029,89.9682,89.3818,89.4202,100392.0
2018-11-30 11:30:00,93.04,93.5,92.9,93.02,28883.0,89.4394,89.8816,89.3049,89.4202,28883.0
2018-11-30 12:00:00,93.05,93.53,92.97,93.35,30594.0,89.4491,89.9105,89.3722,89.7374,30594.0
2018-11-30 12:30:00,93.35,93.6,93.29,93.54,34368.0,89.7374,89.9778,89.6798,89.9201,34368.0
2018-11-30 13:00:00,93.54,94.03,93.46,94.01,25223.0,89.9201,90.3911,89.8432,90.3719,25223.0
2018-11-30 13:30:00,93.98,94.74,93.87,94.23,50298.0,90.3431,91.0737,90.2373,90.5834,50298.0
2018-11-30 14:00:00,94.25,94.49,94.23,94.45,31036.0,90.6026,90.8333,90.5834,90.7949,31036.0
2018-11-30 14:30:00,94.46,94.5,94.14,94.33,30840.0,90.8045,90.8429,90.4969,90.6795,30840.0
2018-11-30 15:00:00,94.35,94.81,94.26,94.66,67406.0,90.6987,91.1409,90.6122,90.9967,67406.0
2018-11-30 15:30:00,94.69,95.02,94.48,94.59,265404.0,91.0256,91.3428,90.8237,90.9295,265404.0
2018-12-03 09:30:00,96.5,96.5,94.32,94.32,98124.0,92.7655,92.7655,90.6699,90.6699,98124.0
2018-12-03 10:00:00,94.44,94.44,92.96,93.49,121414.0,90.7853,90.7853,89.3625,89.872,121414.0
2018-12-03 10:30:00,93.54,93.6,92.95,93.26,47251.0,89.9201,89.9778,89.3529,89.6509,47251.0
2018-12-03 11:00:00,93.32,93.96,93.28,93.73,90461.0,89.7086,90.3238,89.6702,90.1027,90461.0
2018-12-03 11:30:00,93.73,93.77,93.21,93.37,96016.0,90.1027,90.1412,89.6029,89.7567,96016.0
2018-12-03 12:00:00,93.34,93.7,93.16,93.7,47692.0,89.7278,90.0739,89.5548,90.0739,47692.0
2018-12-03 12:30:00,93.68,93.78,93.4,93.43,77518.0,90.0547,90.1508,89.7855,89.8143,77518.0
2018-12-03 13:00:00,93.43,93.49,92.47,92.49,57117.0,89.8143,89.872,88.8915,88.9107,57117.0
2018-12-03 13:30:00,92.48,92.5,92.08,92.31,55739.0,88.9011,88.9203,88.5166,88.7377,55739.0
2018-12-03 14:00:00,92.34,93.11,92.22,93.06,42561.0,88.7665,89.5067,88.6512,89.4587,42561.0
2018-12-03 14:30:00,93.05,93.05,92.7,92.74,37942.0,89.4491,89.4491,89.1126,89.1511,37942.0
2018-12-03 15:00:00,92.73,93.4,92.65,93.3,54994.0,89.1414,89.7855,89.0645,89.6894,54994.0
2018-12-03 15:30:00,93.27,93.27,92.71,92.83,196841.0,89.6605,89.6605,89.1222,89.2376,196841.0
2018-12-04 09:30:00,92.23,92.23,89.76,89.93,47020.0,88.6608,88.6608,86.2864,86.4498,47020.0
2018-12-04 10:00:00,90.03,91.0,90.03,90.98,42264.0,86.5459,87.4784,86.5459,87.4592,42264.0
2018-12-04 10:30:00,90.95,91.21,90.73,90.91,44924.0,87.4303,87.6803,87.2188,87.3919,44924.0
2018-12-04 11:00:00,90.88,91.2,90.77,90.95,74284.0,87.363,87.6706,87.2573,87.4303,74284.0
2018-12-04 11:30:00,90.9,90.94,90.09,90.35,66890.0,87.3823,87.4207,86.6036,86.8535,66890.0
2018-12-04 12:00:00,90.39,90.86,89.45,89.64,70259.0,86.892,87.3438,85.9884,86.171,70259.0
2018-12-04 12:30:00,89.35,90.1,89.12,89.49,58712.0,85.8922,86.6132,85.6711,86.0268,58712.0
2018-12-04 13:00:00,89.45,89.65,88.52,88.81,73950.0,85.9884,86.1806,85.0944,85.3731,73950.0
2018-12-04 13:30:00,88.78,89.51,88.5,89.49,52766.0,85.3443,86.046,85.0751,86.0268,52766.0
2018-12-04 14:00:00,89.5,89.92,89.14,89.85,94704.0,86.0364,86.4402,85.6904,86.3729,94704.0
2018-12-04 14:30:00,89.91,90.26,89.54,89.59,56145.0,86.4306,86.767,86.0749,86.123,56145.0
2018-12-04 15:00:00,89.56,89.94,89.43,89.53,164295.0,86.0941,86.4594,85.9691,86.0653,164295.0
2018-12-04 15:30:00,89.62,89.83,88.95,88.98,151224.0,86.1518,86.3537,85.5077,85.5366,151224.0
2018-12-06 09:30:00,86.88,87.81,84.88,85.79,117769.0,83.5178,84.4118,81.5952,82.47,117769.0
2018-12-06 10:00:00,85.8,87.0,85.79,86.58,74796.0,82.4796,83.6332,82.47,83.2294,74796.0
2018-12-06 10:30:00,86.58,86.58,85.75,85.89,116723.0,83.2294,83.2294,82.4316,82.5661,116723.0
2018-12-06 11:00:00,85.88,86.01,85.15,85.27,68392.0,82.5565,82.6815,81.8548,81.9701,68392.0
2018-12-06 11:30:00,85.36,85.84,85.28,85.62,47710.0,82.0567,82.5181,81.9797,82.3066,47710.0
2018-12-06 12:00:00,85.52,87.25,85.44,87.25,152252.0,82.2105,83.8735,82.1336,83.8735,152252.0
2018-12-06 12:30:00,87.26,88.04,87.13,87.41,111754.0,83.8831,84.6329,83.7582,84.0273,111754.0
2018-12-06 13:00:00,87.35,87.47,86.66,86.7,82883.0,83.9696,84.085,83.3063,83.3448,82883.0
2018-12-06 13:30:00,86.58,88.19,86.4,88.19,57031.0,83.2294,84.7771,83.0564,84.7771,57031.0
2018-12-06 14:00:00,88.31,88.31,87.33,87.71,40136.0,84.8925,84.8925,83.9504,84.3157,40136.0
2018-12-06 14:30:00,87.76,87.85,87.14,87.44,35972.0,84.3638,84.4503,83.7678,84.0562,35972.0
2018-12-06 15:00:00,87.51,87.94,87.51,87.76,53083.0,84.1234,84.5368,84.1234,84.3638,53083.0
2018-12-06 15:30:00,87.75,88.37,87.71,88.27,114933.0,84.3542,84.9502,84.3157,84.854,114933.0
2018-12-07 09:30:00,88.28,89.07,88.28,88.77,43033.0,84.8636,85.6231,84.8636,85.3347,43033.0
2018-12-07 10:00:00,88.88,88.97,87.23,87.63,19629.0,85.4404,85.5269,83.8543,84.2388,19629.0
2018-12-07 10:30:00,87.7,87.79,86.9,87.23,49736.0,84.3061,84.3926,83.5371,83.8543,49736.0
2018-12-07 11:00:00,87.23,87.3,85.74,86.02,28284.0,83.8543,83.9216,82.4219,82.6911,28284.0
2018-12-07 11:30:00,85.93,86.1,85.75,85.92,20301.0,82.6046,82.768,82.4316,82.595,20301.0
2018-12-07 12:00:00,85.88,86.03,85.47,85.6,25240.0,82.5565,82.7007,82.1624,82.2874,25240.0
2018-12-07 12:30:00,85.53,85.59,85.1,85.52,20550.0,82.2201,82.2777,81.8067,82.2105,20550.0
2018-12-07 13:00:00,85.49,85.86,85.03,85.18,24748.0,82.1816,82.5373,81.7394,81.8836,24748.0
2018-12-07 13:30:00,85.17,85.18,84.5,84.81,36102.0,81.874,81.8836,81.2299,81.5279,36102.0
2018-12-07 14:00:00,84.75,84.98,84.43,84.79,46698.0,81.4703,81.6914,81.1626,81.5087,46698.0
2018-12-07 14:30:00,84.83,84.84,84.19,84.3,73167.0,81.5472,81.5568,80.9319,81.0377,73167.0
2018-12-07 15:00:00,84.35,84.6,84.15,84.51,70547.0,81.0857,81.3261,80.8935,81.2395,70547.0
2018-12-07 15:30:00,84.53,85.34,84.28,84.57,202808.0,81.2588,82.0374,81.0184,81.2972,202808.0
2018-12-10 09:30:00,84.7,85.0,82.99,83.48,43446.0,81.4222,81.7106,79.7784,80.2494,43446.0
2018-12-10 10:00:00,83.64,83.78,82.81,83.07,33707.0,80.4032,80.5378,79.6053,79.8553,33707.0
2018-12-10 10:30:00,83.21,83.27,82.05,82.19,65892.0,79.9899,80.0475,78.8747,79.0093,65892.0
2018-12-10 11:00:00,82.18,82.18,81.63,81.87,43348.0,78.9997,78.9997,78.471,78.7017,43348.0
2018-12-10 11:30:00,81.91,82.36,81.68,81.68,38519.0,78.7402,79.1727,78.5191,78.5191,38519.0
2018-12-10 12:00:00,81.68,81.91,81.43,81.72,46428.0,78.5191,78.7402,78.2787,78.5575,46428.0
2018-12-10 12:30:00,81.72,82.59,81.62,82.45,27819.0,78.5575,79.3938,78.4614,79.2593,27819.0
2018-12-10 13:00:00,82.47,83.01,82.37,82.6,54416.0,79.2785,79.7976,79.1824,79.4035,54416.0
2018-12-10 13:30:00,82.67,83.57,82.6,83.48,29579.0,79.4708,80.3359,79.4035,80.2494,29579.0
2018-12-10 14:00:00,83.45,83.51,82.7,82.88,24127.0,80.2206,80.2782,79.4996,79.6726,24127.0
2018-12-10 14:30:00,82.88,83.35,82.69,82.7,31360.0,79.6726,80.1244,79.49,79.4996,31360.0
2018-12-10 15:00:00,82.71,82.9,82.37,82.47,45389.0,79.5092,79.6919,79.1824,79.2785,45389.0
2018-12-10 15:30:00,82.5,82.71,82.36,82.43,182611.0,79.3073,79.5092,79.1727,79.24,182611.0
2018-12-11 09:30:00,84.08,84.08,83.22,83.58,36192.0,80.8262,80.8262,79.9995,80.3455,36192.0
2018-12-11 10:00:00,83.68,84.19,83.32,83.77,42102.0,80.4417,80.9319,80.0956,80.5282,42102.0
2018-12-11 10:30:00,83.95,83.96,83.01,83.12,17200.0,80.7012,80.7108,79.7976,79.9033,17200.0
2018-12-11 11:00:00,83.11,83.17,82.65,82.66,24589.0,79.8937,79.9514,79.4515,79.4611,24589.0
2018-12-11 11:30:00,82.76,82.82,82.05,82.22,28236.0,79.5573,79.6149,78.8747,79.0382,28236.0
2018-12-11 12:00:00,82.13,82.15,80.81,80.84,80710.0,78.9516,78.9709,77.6827,77.7116,80710.0
2018-12-11 12:30:00,80.79,81.01,80.22,80.77,72960.0,77.6635,77.875,77.1156,77.6443,72960.0
2018-12-11 13:00:00,80.8,81.06,80.5,80.71,33709.0,77.6731,77.9231,77.3847,77.5866,33709.0
2018-12-11 13:30:00,80.71,80.77,79.84,79.96,58391.0,77.5866,77.6443,76.7503,76.8656,58391.0
2018-12-11 14:00:00,79.86,81.08,79.84,80.96,39544.0,76.7695,77.9423,76.7503,77.8269,39544.0
2018-12-11 14:30:00,81.0,81.19,80.61,80.77,99935.0,77.8654,78.048,77.4905,77.6443,99935.0
2018-12-11 15:00:00,80.84,81.24,80.71,80.73,40105.0,77.7116,78.0961,77.5866,77.6058,40105.0
2018-12-11 15:30:00,80.73,80.97,80.16,80.31,146404.0,77.6058,77.8365,77.0579,77.2021,146404.0
2018-12-12 09:30:00,81.7,82.22,80.14,80.36,68976.0,78.5383,79.0382,77.0387,77.2501,68976.0
2018-12-12 10:00:00,80.35,81.11,80.09,80.83,39572.0,77.2405,77.9711,76.9906,77.702,39572.0
2018-12-12 10:30:00,80.77,81.07,80.45,80.68,36438.0,77.6443,77.9327,77.3367,77.5578,36438.0
2018-12-12 11:00:00,80.63,80.8,80.38,80.43,50342.0,77.5097,77.6731,77.2694,77.3174,50342.0
2018-12-12 11:30:00,80.45,80.7,80.28,80.46,80115.0,77.3367,77.577,77.1732,77.3463,80115.0
2018-12-12 12:00:00,80.5,80.57,80.15,80.52,34689.0,77.3847,77.452,77.0483,77.404,34689.0
2018-12-12 12:30:00,80.52,80.55,79.97,79.98,61924.0,77.404,77.4328,76.8752,76.8849,61924.0
2018-12-12 13:00:00,80.05,80.24,79.83,80.24,40952.0,76.9521,77.1348,76.7407,77.1348,40952.0
2018-12-12 13:30:00,80.12,80.17,79.59,79.69,99078.0,77.0194,77.0675,76.5099,76.6061,99078.0
2018-12-12 14:00:00,79.71,79.88,79.36,79.49,93467.0,76.6253,76.7887,76.2888,76.4138,93467.0
2018-12-12 14:30:00,79.45,79.56,79.0,79.21,83639.0,76.3754,76.4811,75.9428,76.1446,83639.0
2018-12-12 15:00:00,79.24,79.45,78.85,78.99,87496.0,76.1735,76.3754,75.7986,75.9332,87496.0
2018-12-12 15:30:00,79.01,79.4,78.97,79.16,275614.0,75.9524,76.3273,75.9139,76.0966,275614.0
2018-12-13 09:30:00,79.88,80.98,78.0,78.0,50569.0,76.7887,77.8462,74.9815,74.9815,50569.0
2018-12-13 10:00:00,78.05,78.08,76.8,76.98,178240.0,75.0295,75.0584,73.8279,74.0009,178240.0
2018-12-13 10:30:00,76.98,77.43,76.57,77.13,57357.0,74.0009,74.4335,73.6068,74.1451,57357.0
2018-12-13 11:00:00,77.11,77.24,76.48,77.01,104353.0,74.1259,74.2509,73.5203,74.0298,104353.0
2018-12-13 11:30:00,77.02,77.84,76.78,76.99,39136.0,74.0394,74.8277,73.8087,74.0106,39136.0
2018-12-13 12:00:00,76.92,77.02,76.75,76.84,16941.0,73.9433,74.0394,73.7798,73.8664,16941.0
2018-12-13 12:30:00,76.9,77.08,76.35,76.37,33919.0,73.924,74.0971,73.3953,73.4146,33919.0
2018-12-13 13:00:00,76.37,76.49,76.24,76.36,37367.0,73.4146,73.5299,73.2896,73.4049,37367.0
2018-12-13 13:30:00,76.33,76.65,75.63,75.73,48260.0,73.3761,73.6837,72.7032,72.7993,48260.0
2018-12-13 14:00:00,75.71,75.92,75.5,75.67,54440.0,72.7801,72.982,72.5782,72.7416,54440.0
2018-12-13 14:30:00,75.7,75.7,74.95,75.46,112912.0,72.7705,72.7705,72.0495,72.5398,112912.0
2018-12-13 15:00:00,75.49,75.99,74.96,75.76,88722.0,72.5686,73.0493,72.0591,72.8282,88722.0
2018-12-13 15:30:00,75.74,75.95,75.25,75.28,256648.0,72.8089,73.0108,72.3379,72.3667,256648.0
2018-12-14 09:30:00,74.38,75.93,74.0,74.85,89371.0,71.5016,72.9916,71.1363,71.9534,89371.0
2018-12-14 10:00:00,74.96,75.07,74.5,74.67,71357.0,72.0591,72.1649,71.6169,71.7803,71357.0
2018-12-14 10:30:00,74.66,75.05,74.48,74.64,48661.0,71.7707,72.1456,71.5977,71.7515,48661.0
2018-12-14 11:00:00,74.43,75.15,74.43,74.86,59849.0,71.5496,72.2418,71.5496,71.963,59849.0
2018-12-14 11:30:00,74.91,74.97,74.1,74.43,44507.0,72.0111,72.0687,71.2324,71.5496,44507.0
2018-12-14 12:00:00,74.48,74.56,74.38,74.42,23938.0,71.5977,71.6746,71.5016,71.54,23938.0
2018-12-14 12:30:00,74.45,74.67,73.69,73.7,52463.0,71.5689,71.7803,70.8383,70.8479,52463.0
2018-12-14 13:00:00,73.62,73.81,73.46,73.69,114615.0,70.771,70.9536,70.6172,70.8383,114615.0
2018-12-14 13:30:00,73.66,73.88,73.6,73.75,122743.0,70.8094,71.0209,70.7518,70.8959,122743.0
2018-12-14 14:00:00,73.72,74.1,73.71,73.8,69300.0,70.8671,71.2324,70.8575,70.944,69300.0
2018-12-14 14:30:00,73.81,73.86,72.91,73.45,96950.0,70.9536,71.0017,70.0885,70.6076,96950.0
2018-12-14 15:00:00,73.47,73.68,73.25,73.31,64049.0,70.6268,70.8287,70.4153,70.473,64049.0
2018-12-14 15:30:00,73.3,73.32,72.96,73.26,234406.0,70.4634,70.4826,70.1365,70.4249,234406.0
2018-12-17 09:30:00,73.27,74.05,72.32,73.04,36517.0,70.4345,71.1843,69.5213,70.2134,36517.0
2018-12-17 10:00:00,73.12,73.52,72.42,72.63,65853.0,70.2903,70.6748,69.6174,69.8193,65853.0
2018-12-17 10:30:00,72.63,73.13,72.39,72.85,51890.0,69.8193,70.2999,69.5886,70.0308,51890.0
2018-12-17 11:00:00,72.9,73.33,72.8,73.24,72268.0,70.0788,70.4922,69.9827,70.4057,72268.0
2018-12-17 11:30:00,73.26,73.56,72.93,73.47,51313.0,70.4249,70.7133,70.1077,70.6268,51313.0
2018-12-17 12:00:00,73.48,73.63,72.87,73.04,24438.0,70.6364,70.7806,70.05,70.2134,24438.0
2018-12-17 12:30:00,73.11,73.12,72.46,72.62,19798.0,70.2807,70.2903,69.6559,69.8097,19798.0
2018-12-17 13:00:00,72.53,72.91,72.44,72.81,26048.0,69.7232,70.0885,69.6366,69.9923,26048.0
2018-12-17 13:30:00,72.78,72.9,72.27,72.56,121346.0,69.9635,70.0788,69.4732,69.752,121346.0
2018-12-17 14:00:00,72.47,72.74,72.33,72.49,45508.0,69.6655,69.925,69.5309,69.6847,45508.0
2018-12-17 14:30:00,72.5,72.63,71.98,72.09,59109.0,69.6943,69.8193,69.1944,69.3002,59109.0
2018-12-17 15:00:00,72.06,72.11,71.46,71.54,43741.0,69.2713,69.3194,68.6946,68.7715,43741.0
2018-12-17 15:30:00,71.57,72.04,71.29,72.04,193160.0,68.8003,69.2521,68.5311,69.2521,193160.0
2018-12-18 09:30:00,72.58,73.31,71.94,73.06,103887.0,69.7712,70.473,69.156,70.2326,103887.0
2018-12-18 10:00:00,73.08,73.26,71.81,71.99,55787.0,70.2519,70.4249,69.031,69.2041,55787.0
2018-12-18 10:30:00,72.06,72.38,71.11,71.23,66963.0,69.2713,69.579,68.3581,68.4735,66963.0
2018-12-18 11:00:00,71.23,71.89,70.83,71.42,113726.0,68.4735,69.1079,68.0889,68.6561,113726.0
2018-12-18 11:30:00,71.5,71.78,71.29,71.38,55682.0,68.733,69.0022,68.5311,68.6177,55682.0
2018-12-18 12:00:00,71.32,71.63,71.19,71.21,90832.0,68.56,68.858,68.435,68.4542,90832.0
2018-12-18 12:30:00,71.24,71.65,71.23,71.36,53942.0,68.4831,68.8772,68.4735,68.5984,53942.0
2018-12-18 13:00:00,71.41,71.72,71.36,71.65,83502.0,68.6465,68.9445,68.5984,68.8772,83502.0
2018-12-18 13:30:00,71.59,71.67,71.13,71.23,43184.0,68.8195,68.8964,68.3773,68.4735,43184.0
2018-12-18 14:00:00,71.2,71.21,70.85,71.15,63824.0,68.4446,68.4542,68.1082,68.3966,63824.0
2018-12-18 14:30:00,71.21,71.21,70.57,70.61,32606.0,68.4542,68.4542,67.839,67.8775,32606.0
2018-12-18 15:00:00,70.61,70.99,70.54,70.78,69257.0,67.8775,68.2428,67.8102,68.0409,69257.0
2018-12-18 15:30:00,70.78,71.23,70.78,71.09,275275.0,68.0409,68.4735,68.0409,68.3389,275275.0
2018-12-19 09:30:00,71.41,72.49,70.86,71.86,95420.0,68.6465,69.6847,68.1178,69.0791,95420.0
2018-12-19 10:00:00,71.95,73.27,71.95,72.65,120916.0,69.1656,70.4345,69.1656,69.8385,120916.0
2018-12-19 10:30:00,72.68,73.07,72.47,73.0,137478.0,69.8674,70.2423,69.6655,70.175,137478.0
2018-12-19 11:00:00,72.97,73.07,72.43,72.48,141839.0,70.1461,70.2423,69.627,69.6751,141839.0
2018-12-19 11:30:00,72.48,72.64,72.42,72.59,45929.0,69.6751,69.8289,69.6174,69.7808,45929.0
2018-12-19 12:00:00,72.58,72.83,72.47,72.75,156671.0,69.7712,70.0115,69.6655,69.9346,156671.0
2018-12-19 12:30:00,72.75,73.14,72.5,72.96,67299.0,69.9346,70.3096,69.6943,70.1365,67299.0
2018-12-19 13:00:00,72.92,72.99,72.39,72.53,64479.0,70.0981,70.1654,69.5886,69.7232,64479.0
2018-12-19 13:30:00,72.53,73.0,72.22,72.98,102196.0,69.7232,70.175,69.4252,70.1557,102196.0
2018-12-19 14:00:00,72.98,73.05,71.37,72.2,139697.0,70.1557,70.223,68.6081,69.4059,139697.0
2018-12-19 14:30:00,72.17,72.53,71.23,71.42,128146.0,69.3771,69.7232,68.4735,68.6561,128146.0
2018-12-19 15:00:00,71.42,71.42,70.34,71.04,146471.0,68.6561,68.6561,67.6179,68.2908,146471.0
2018-12-19 15:30:00,71.04,71.5,70.95,71.05,241139.0,68.2908,68.733,68.2043,68.3004,241139.0
2018-12-20 09:30:00,70.76,71.05,69.57,70.28,43084.0,68.0217,68.3004,66.8777,67.5602,43084.0
2018-12-20 10:00:00,70.19,71.6,70.19,71.41,39963.0,67.4737,68.8291,67.4737,68.6465,39963.0
2018-12-20 10:30:00,71.3,71.6,70.48,70.75,128515.0,68.5408,68.8291,67.7525,68.012,128515.0
2018-12-20 11:00:00,70.76,70.79,69.41,69.53,24470.0,68.0217,68.0505,66.7239,66.8393,24470.0
2018-12-20 11:30:00,69.34,69.67,68.74,69.16,68007.0,66.6566,66.9738,66.0798,66.4836,68007.0
2018-12-20 12:00:00,69.15,70.25,69.15,70.05,103241.0,66.474,67.5314,66.474,67.3391,103241.0
2018-12-20 12:30:00,70.04,70.12,69.44,70.0,151788.0,67.3295,67.4064,66.7527,67.2911,151788.0
2018-12-20 13:00:00,69.89,69.89,69.3,69.77,125796.0,67.1853,67.1853,66.6182,67.07,125796.0
2018-12-20 13:30:00,69.77,69.88,69.45,69.5,54471.0,67.07,67.1757,66.7624,66.8104,54471.0
2018-12-20 14:00:00,69.5,69.52,68.6,69.41,55595.0,66.8104,66.8296,65.9452,66.7239,55595.0
2018-12-20 14:30:00,69.39,70.19,69.2,69.72,62476.0,66.7047,67.4737,66.522,67.0219,62476.0
2018-12-20 15:00:00,69.78,70.01,69.28,69.8,45049.0,67.0796,67.3007,66.5989,67.0988,45049.0
2018-12-20 15:30:00,69.73,70.09,69.34,69.54,92063.0,67.0315,67.3776,66.6566,66.8489,92063.0
2018-12-21 09:30:00,69.41,70.45,68.71,69.49,197934.0,66.7239,67.7237,66.051,66.8008,197934.0
2018-12-21 10:00:00,69.73,70.34,69.16,69.94,39543.0,67.0315,67.6179,66.4836,67.2334,39543.0
2018-12-21 10:30:00,69.8,70.45,69.69,70.13,47280.0,67.0988,67.7237,66.9931,67.416,47280.0
2018-12-21 11:00:00,70.15,70.35,69.59,70.26,112734.0,67.4353,67.6275,66.8969,67.541,112734.0
2018-12-21 11:30:00,70.26,70.31,68.92,69.01,61912.0,67.541,67.5891,66.2529,66.3394,61912.0
2018-12-21 12:00:00,69.01,69.02,68.0,68.27,55985.0,66.3394,66.349,65.3685,65.628,55985.0
2018-12-21 12:30:00,68.25,68.99,68.09,68.19,130690.0,65.6088,66.3202,65.455,65.5511,130690.0
2018-12-21 13:00:00,68.09,68.55,68.02,68.37,53807.0,65.455,65.8972,65.3877,65.7241,53807.0
2018-12-21 13:30:00,68.36,68.71,68.21,68.26,47526.0,65.7145,66.051,65.5703,65.6184,47526.0
2018-12-21 14:00:00,68.26,69.08,68.23,68.59,113737.0,65.6184,66.4067,65.5896,65.9356,113737.0
2018-12-21 14:30:00,68.53,68.78,68.32,68.61,54913.0,65.878,66.1183,65.6761,65.9549,54913.0
2018-12-21 15:00:00,68.68,68.72,67.82,67.82,44739.0,66.0222,66.0606,65.1954,65.1954,44739.0
2018-12-21 15:30:00,67.78,68.2,67.46,68.07,198995.0,65.157,65.5607,64.8494,65.4358,198995.0
2018-12-24 09:30:00,67.64,68.04,65.85,65.95,41226.0,65.0224,65.4069,63.3017,63.3978,41226.0
2018-12-24 10:00:00,65.94,66.65,65.74,66.59,76631.0,63.3882,64.0707,63.1959,64.013,76631.0
2018-12-24 10:30:00,66.53,67.12,66.37,66.54,42803.0,63.9554,64.5225,63.8015,63.965,42803.0
2018-12-24 11:00:00,66.59,66.9,66.43,66.61,46319.0,64.013,64.311,63.8592,64.0323,46319.0
2018-12-24 11:30:00,66.65,66.78,66.36,66.49,36954.0,64.0707,64.1957,63.7919,63.9169,36954.0
2018-12-24 12:00:00,66.56,66.74,66.14,66.28,71560.0,63.9842,64.1572,63.5804,63.715,71560.0
2018-12-24 12:30:00,66.3,66.92,66.2,66.33,155436.0,63.7343,64.3303,63.6381,63.7631,155436.0
2018-12-26 09:30:00,66.67,67.2,65.93,65.94,27363.0,64.0899,64.5994,63.3786,63.3882,27363.0
2018-12-26 10:00:00,65.87,66.38,65.45,66.07,58014.0,63.3209,63.8112,62.9171,63.5132,58014.0
2018-12-26 10:30:00,65.88,66.14,65.5,65.73,41348.0,63.3305,63.5804,62.9652,63.1863,41348.0
2018-12-26 11:00:00,65.75,66.85,65.62,66.84,53804.0,63.2055,64.263,63.0806,64.2534,53804.0
2018-12-26 11:30:00,66.84,67.52,66.77,67.44,74286.0,64.2534,64.907,64.1861,64.8301,74286.0
2018-12-26 12:00:00,67.43,68.18,67.41,67.98,85832.0,64.8205,65.5415,64.8013,65.3492,85832.0
2018-12-26 12:30:00,67.98,68.46,67.63,68.44,93869.0,65.3492,65.8107,65.0128,65.7914,93869.0
2018-12-26 13:00:00,68.36,68.43,67.74,67.94,48784.0,65.7145,65.7818,65.1185,65.3108,48784.0
2018-12-26 13:30:00,67.94,68.88,67.85,68.84,31477.0,65.3108,66.2144,65.2243,66.176,31477.0
2018-12-26 14:00:00,68.84,68.92,68.34,68.41,26223.0,66.176,66.2529,65.6953,65.7626,26223.0
2018-12-26 14:30:00,68.44,68.97,68.41,68.9,48447.0,65.7914,66.3009,65.7626,66.2336,48447.0
2018-12-26 15:00:00,68.9,69.43,68.72,69.36,67067.0,66.2336,66.7431,66.0606,66.6758,67067.0
2018-12-26 15:30:00,69.41,70.07,69.28,69.98,215188.0,66.7239,67.3584,66.5989,67.2718,215188.0
2018-12-27 09:30:00,68.81,69.42,67.57,68.95,66482.0,66.1471,66.7335,64.9551,66.2817,66482.0
2018-12-27 10:00:00,68.92,69.17,68.37,68.57,54991.0,66.2529,66.4932,65.7241,65.9164,54991.0
2018-12-27 10:30:00,68.6,68.83,68.18,68.36,29089.0,65.9452,66.1663,65.5415,65.7145,29089.0
2018-12-27 11:00:00,68.42,69.03,68.01,68.99,47295.0,65.7722,66.3586,65.3781,66.3202,47295.0
2018-12-27 11:30:00,69.06,69.15,68.14,68.73,33008.0,66.3874,66.474,65.503,66.0702,33008.0
2018-12-27 12:00:00,68.6,68.8,67.91,68.22,33947.0,65.9452,66.1375,65.2819,65.58,33947.0
2018-12-27 12:30:00,68.18,68.67,67.83,68.67,35119.0,65.5415,66.0125,65.205,66.0125,35119.0
2018-12-27 13:00:00,68.64,68.9,67.78,68.09,32690.0,65.9837,66.2336,65.157,65.455,32690.0
2018-12-27 13:30:00,68.1,68.43,67.77,67.89,62179.0,65.4646,65.7818,65.1474,65.2627,62179.0
2018-12-27 14:00:00,67.89,68.03,67.29,67.62,66950.0,65.2627,65.3973,64.6859,65.0032,66950.0
2018-12-27 14:30:00,67.61,68.68,67.56,68.59,42220.0,64.9936,66.0222,64.9455,65.9356,42220.0
2018-12-27 15:00:00,68.6,69.1,68.1,69.09,164554.0,65.9452,66.4259,65.4646,66.4163,164554.0
2018-12-27 15:30:00,69.08,70.26,68.84,70.14,236456.0,66.4067,67.541,66.176,67.4256,236456.0
2018-12-28 09:30:00,70.21,70.68,69.07,70.33,44101.0,67.4929,67.9448,66.3971,67.6083,44101.0
2018-12-28 10:00:00,70.36,70.6,69.55,69.6,127806.0,67.6371,67.8678,66.8585,66.9065,127806.0
2018-12-28 10:30:00,69.57,69.6,68.94,68.98,64926.0,66.8777,66.9065,66.2721,66.3105,64926.0
2018-12-28 11:00:00,68.98,69.52,68.61,69.29,50264.0,66.3105,66.8296,65.9549,66.6085,50264.0
2018-12-28 11:30:00,69.38,69.49,68.81,69.07,37431.0,66.6951,66.8008,66.1471,66.3971,37431.0
2018-12-28 12:00:00,69.02,69.23,68.74,68.92,29641.0,66.349,66.5509,66.0798,66.2529,29641.0
2018-12-28 12:30:00,68.92,69.09,68.5,68.55,36873.0,66.2529,66.4163,65.8491,65.8972,36873.0
2018-12-28 13:00:00,68.53,68.73,67.88,68.08,34198.0,65.878,66.0702,65.2531,65.4454,34198.0
2018-12-28 13:30:00,68.13,68.18,67.8,67.8,45551.0,65.4934,65.5415,65.1762,65.1762,45551.0
2018-12-28 14:00:00,67.8,69.37,67.76,69.33,79674.0,65.1762,66.6854,65.1378,66.647,79674.0
2018-12-28 14:30:00,69.37,69.69,69.11,69.16,52657.0,66.6854,66.9931,66.4355,66.4836,52657.0
2018-12-28 15:00:00,69.19,69.25,68.39,68.51,57032.0,66.5124,66.5701,65.7434,65.8587,57032.0
2018-12-28 15:30:00,68.46,68.79,68.31,68.56,163571.0,65.8107,66.1279,65.6665,65.9068,163571.0
2018-12-31 09:30:00,68.77,69.97,68.49,69.0,62975.0,66.1087,67.2622,65.8395,66.3298,62975.0
2018-12-31 10:00:00,69.0,69.48,68.59,68.65,26004.0,66.3298,66.7912,65.9356,65.9933,26004.0
2018-12-31 10:30:00,68.63,68.97,68.58,68.82,30375.0,65.9741,66.3009,65.926,66.1567,30375.0
2018-12-31 11:00:00,68.84,68.89,68.4,68.7,50232.0,66.176,66.224,65.753,66.0414,50232.0
2018-12-31 11:30:00,68.73,69.2,68.43,69.15,31898.0,66.0702,66.522,65.7818,66.474,31898.0
2018-12-31 12:00:00,69.12,69.41,68.84,69.41,25184.0,66.4451,66.7239,66.176,66.7239,25184.0
2018-12-31 12:30:00,69.46,69.56,69.3,69.44,17198.0,66.772,66.8681,66.6182,66.7527,17198.0
2018-12-31 13:00:00,69.37,69.66,69.13,69.34,26493.0,66.6854,66.9642,66.4547,66.6566,26493.0
2018-12-31 13:30:00,69.34,69.41,68.98,69.08,26099.0,66.6566,66.7239,66.3105,66.4067,26099.0
2018-12-31 14:00:00,69.02,69.29,68.75,69.03,104616.0,66.349,66.6085,66.0894,66.3586,104616.0
2018-12-31 14:30:00,69.07,69.19,68.84,68.91,53136.0,66.3971,66.5124,66.176,66.2432,53136.0
2018-12-31 15:00:00,68.9,69.65,68.9,69.64,33393.0,66.2336,66.9546,66.2336,66.945,33393.0
2018-12-31 15:30:00,69.58,70.24,69.54,70.24,109952.0,66.8873,67.5218,66.8489,67.5218,109952.0
2019-01-02 09:30:00,69.04,69.44,68.2,68.9,69028.0,66.3682,66.7527,65.5607,66.2336,69028.0
2019-01-02 10:00:00,68.95,70.72,68.95,70.58,25648.0,66.2817,67.9832,66.2817,67.8486,25648.0
2019-01-02 10:30:00,70.58,71.47,70.42,71.28,29138.0,67.8486,68.7042,67.6948,68.5215,29138.0
2019-01-02 11:00:00,71.21,71.7,70.97,71.62,43364.0,68.4542,68.9253,68.2235,68.8484,43364.0
2019-01-02 11:30:00,71.48,71.49,70.6,70.75,33907.0,68.7138,68.7234,67.8678,68.012,33907.0
2019-01-02 12:00:00,70.59,70.94,70.2,70.46,26707.0,67.8582,68.1947,67.4833,67.7333,26707.0
2019-01-02 12:30:00,70.51,71.12,70.35,71.06,20517.0,67.7813,68.3677,67.6275,68.31,20517.0
2019-01-02 13:00:00,71.06,71.55,70.96,71.11,27906.0,68.31,68.7811,68.2139,68.3581,27906.0
2019-01-02 13:30:00,71.14,71.29,70.89,71.13,23607.0,68.387,68.5311,68.1466,68.3773,23607.0
2019-01-02 14:00:00,71.16,71.18,70.66,71.04,20747.0,68.4062,68.4254,67.9255,68.2908,20747.0
2019-01-02 14:30:00,71.04,71.31,70.86,70.92,29580.0,68.2908,68.5504,68.1178,68.1755,29580.0
2019-01-02 15:00:00,70.95,71.08,70.23,70.36,37652.0,68.2043,68.3293,67.5122,67.6371,37652.0
2019-01-02 15:30:00,70.36,70.93,70.11,70.86,113864.0,67.6371,68.1851,67.3968,68.1178,113864.0
2019-01-03 09:30:00,70.2,70.36,68.57,69.48,77255.0,67.4833,67.6371,65.9164,66.7912,77255.0
2019-01-03 10:00:00,69.48,69.72,68.19,68.82,66829.0,66.7912,67.0219,65.5511,66.1567,66829.0
2019-01-03 10:30:00,68.68,69.12,67.97,68.99,57384.0,66.0222,66.4451,65.3396,66.3202,57384.0
2019-01-03 11:00:00,68.95,69.94,68.82,69.57,31139.0,66.2817,67.2334,66.1567,66.8777,31139.0
2019-01-03 11:30:00,69.67,70.64,69.61,70.14,60727.0,66.9738,67.9063,66.9162,67.4256,60727.0
2019-01-03 12:00:00,70.07,70.08,69.41,69.59,29547.0,67.3584,67.368,66.7239,66.8969,29547.0
2019-01-03 12:30:00,69.52,70.03,69.3,69.7,35384.0,66.8296,67.3199,66.6182,67.0027,35384.0
2019-01-03 13:00:00,69.68,69.74,68.84,69.13,40942.0,66.9835,67.0411,66.176,66.4547,40942.0
2019-01-03 13:30:00,69.1,69.72,69.05,69.56,33082.0,66.4259,67.0219,66.3778,66.8681,33082.0
2019-01-03 14:00:00,69.55,69.91,69.43,69.88,28591.0,66.8585,67.2046,66.7431,67.1757,28591.0
2019-01-03 14:30:00,69.85,69.93,69.27,69.45,41396.0,67.1469,67.2238,66.5893,66.7624,41396.0
2019-01-03 15:00:00,69.46,69.63,69.21,69.51,53655.0,66.772,66.9354,66.5316,66.82,53655.0
2019-01-03 15:30:00,69.47,69.83,69.35,69.47,138323.0,66.7816,67.1276,66.6662,66.7816,138323.0
2019-01-04 09:30:00,70.65,71.8,70.39,71.58,43610.0,67.9159,69.0214,67.666,68.8099,43610.0
2019-01-04 10:00:00,71.64,72.16,71.11,72.15,61564.0,68.8676,69.3675,68.3581,69.3579,61564.0
2019-01-04 10:30:00,72.06,72.34,71.63,72.28,38032.0,69.2713,69.5405,68.858,69.4828,38032.0
2019-01-04 11:00:00,72.2,73.28,72.14,72.33,67351.0,69.4059,70.4441,69.3483,69.5309,67351.0
2019-01-04 11:30:00,72.26,72.57,71.84,72.33,68667.0,69.4636,69.7616,69.0599,69.5309,68667.0
2019-01-04 12:00:00,72.25,72.62,72.17,72.4,26310.0,69.454,69.8097,69.3771,69.5982,26310.0
2019-01-04 12:30:00,72.36,72.81,72.2,72.62,15604.0,69.5597,69.9923,69.4059,69.8097,15604.0
2019-01-04 13:00:00,72.7,73.45,72.67,72.76,19852.0,69.8866,70.6076,69.8577,69.9443,19852.0
2019-01-04 13:30:00,72.76,73.07,71.9,72.09,53201.0,69.9443,70.2423,69.1175,69.3002,53201.0
2019-01-04 14:00:00,72.15,72.15,71.82,72.0,149295.0,69.3579,69.3579,69.0406,69.2137,149295.0
2019-01-04 14:30:00,71.99,72.29,71.56,71.61,86570.0,69.2041,69.4924,68.7907,68.8388,86570.0
2019-01-04 15:00:00,71.6,72.02,71.58,71.9,103012.0,68.8291,69.2329,68.8099,69.1175,103012.0
2019-01-04 15:30:00,71.88,72.01,71.27,71.37,184077.0,69.0983,69.2233,68.5119,68.6081,184077.0
2019-01-07 09:30:00,71.44,72.25,70.75,71.93,26744.0,68.6753,69.454,68.012,69.1464,26744.0
2019-01-07 10:00:00,71.86,72.0,71.09,71.63,75837.0,69.0791,69.2137,68.3389,68.858,75837.0
2019-01-07 10:30:00,71.55,71.62,70.97,71.06,79146.0,68.7811,68.8484,68.2235,68.31,79146.0
2019-01-07 11:00:00,71.06,71.75,71.0,71.45,290107.0,68.31,68.9733,68.2524,68.685,290107.0
2019-01-07 11:30:00,71.46,71.88,71.34,71.67,290887.0,68.6946,69.0983,68.5792,68.8964,290887.0
2019-01-07 12:00:00,71.67,71.82,71.12,71.6,132128.0,68.8964,69.0406,68.3677,68.8291,132128.0
2019-01-07 12:30:00,71.58,72.12,71.53,71.88,81091.0,68.8099,69.329,68.7619,69.0983,81091.0
2019-01-07 13:00:00,71.92,72.16,71.59,71.81,74169.0,69.1368,69.3675,68.8195,69.031,74169.0
2019-01-07 13:30:00,71.83,71.84,71.24,71.32,79785.0,69.0502,69.0599,68.4831,68.56,79785.0
2019-01-07 14:00:00,71.34,71.34,70.83,70.83,50095.0,68.5792,68.5792,68.0889,68.0889,50095.0
2019-01-07 14:30:00,70.89,70.91,70.27,70.3,40871.0,68.1466,68.1659,67.5506,67.5795,40871.0
2019-01-07 15:00:00,70.3,70.97,70.21,70.84,53009.0,67.5795,68.2235,67.4929,68.0986,53009.0
2019-01-07 15:30:00,70.85,70.88,70.4,70.56,172951.0,68.1082,68.137,67.6756,67.8294,172951.0
2019-01-08 09:30:00,71.2,71.63,70.1,70.25,77218.0,68.4446,68.858,67.3872,67.5314,77218.0
2019-01-08 10:00:00,70.17,70.66,69.97,70.19,173592.0,67.4545,67.9255,67.2622,67.4737,173592.0
2019-01-08 10:30:00,70.19,70.48,69.86,70.01,50967.0,67.4737,67.7525,67.1565,67.3007,50967.0
2019-01-08 11:00:00,70.01,70.33,69.67,69.79,77185.0,67.3007,67.6083,66.9738,67.0892,77185.0
2019-01-08 11:30:00,69.76,70.05,69.62,70.0,94742.0,67.0604,67.3391,66.9258,67.2911,94742.0
2019-01-08 12:00:00,70.07,71.04,69.96,71.03,132769.0,67.3584,68.2908,67.2526,68.2812,132769.0
2019-01-08 12:30:00,71.1,71.28,70.67,70.86,71227.0,68.3485,68.5215,67.9351,68.1178,71227.0
2019-01-08 13:00:00,70.87,70.96,70.64,70.74,57970.0,68.1274,68.2139,67.9063,68.0024,57970.0
2019-01-08 13:30:00,70.75,70.81,70.65,70.66,107466.0,68.012,68.0697,67.9159,67.9255,107466.0
2019-01-08 14:00:00,70.65,70.72,70.54,70.56,90439.0,67.9159,67.9832,67.8102,67.8294,90439.0
2019-01-08 14:30:00,70.56,70.56,70.41,70.5,114343.0,67.8294,67.8294,67.6852,67.7717,114343.0
2019-01-08 15:00:00,70.49,70.75,70.44,70.44,194652.0,67.7621,68.012,67.714,67.714,194652.0
2019-01-08 15:30:00,70.46,71.09,70.37,71.0,492260.0,67.7333,68.3389,67.6467,68.2524,492260.0
2019-01-09 09:30:00,71.72,72.96,70.85,72.96,140690.0,68.9445,70.1365,68.1082,70.1365,140690.0
2019-01-09 10:00:00,72.96,73.46,72.72,73.43,88583.0,70.1365,70.6172,69.9058,70.5883,88583.0
2019-01-09 10:30:00,73.44,73.46,72.93,72.93,49694.0,70.5979,70.6172,70.1077,70.1077,49694.0
2019-01-09 11:00:00,72.92,73.83,72.83,73.83,63404.0,70.0981,70.9729,70.0115,70.9729,63404.0
2019-01-09 11:30:00,73.78,74.13,73.67,73.73,83742.0,70.9248,71.2612,70.819,70.8767,83742.0
2019-01-09 12:00:00,73.73,73.78,72.38,72.5,71423.0,70.8767,70.9248,69.579,69.6943,71423.0
2019-01-09 12:30:00,72.5,72.79,72.22,72.28,37959.0,69.6943,69.9731,69.4252,69.4828,37959.0
2019-01-09 13:00:00,72.31,72.54,72.17,72.3,32935.0,69.5117,69.7328,69.3771,69.5021,32935.0
2019-01-09 13:30:00,72.31,72.36,71.68,71.69,24147.0,69.5117,69.5597,68.9061,68.9157,24147.0
2019-01-09 14:00:00,71.7,72.28,71.7,72.2,43951.0,68.9253,69.4828,68.9253,69.4059,43951.0
2019-01-09 14:30:00,72.2,72.33,71.83,72.29,50507.0,69.4059,69.5309,69.0502,69.4924,50507.0
2019-01-09 15:00:00,72.27,72.77,72.25,72.52,86077.0,69.4732,69.9539,69.454,69.7135,86077.0
2019-01-09 15:30:00,72.55,72.55,72.15,72.28,137122.0,69.7424,69.7424,69.3579,69.4828,137122.0
2019-01-10 09:30:00,72.27,72.72,71.71,72.65,36364.0,69.4732,69.9058,68.9349,69.8385,36364.0
2019-01-10 10:00:00,72.66,73.16,72.48,72.96,61247.0,69.8481,70.3288,69.6751,70.1365,61247.0
2019-01-10 10:30:00,72.98,73.02,72.15,72.41,68296.0,70.1557,70.1942,69.3579,69.6078,68296.0
2019-01-10 11:00:00,72.32,73.15,72.32,72.93,44711.0,69.5213,70.3192,69.5213,70.1077,44711.0
2019-01-10 11:30:00,72.95,73.45,72.93,73.22,57236.0,70.1269,70.6076,70.1077,70.3865,57236.0
2019-01-10 12:00:00,73.18,73.3,72.8,72.98,21186.0,70.348,70.4634,69.9827,70.1557,21186.0
2019-01-10 12:30:00,73.02,73.18,72.93,73.01,19176.0,70.1942,70.348,70.1077,70.1846,19176.0
2019-01-10 13:00:00,72.95,73.02,72.58,72.79,79763.0,70.1269,70.1942,69.7712,69.9731,79763.0
2019-01-10 13:30:00,72.84,73.15,72.84,73.15,27330.0,70.0212,70.3192,70.0212,70.3192,27330.0
2019-01-10 14:00:00,73.13,73.29,72.89,72.96,42151.0,70.2999,70.4537,70.0692,70.1365,42151.0
2019-01-10 14:30:00,72.96,73.05,72.79,72.93,26252.0,70.1365,70.223,69.9731,70.1077,26252.0
2019-01-10 15:00:00,73.01,73.17,72.9,73.16,50067.0,70.1846,70.3384,70.0788,70.3288,50067.0
2019-01-10 15:30:00,73.18,73.19,73.01,73.14,78351.0,70.348,70.3576,70.1846,70.3096,78351.0
2019-01-11 09:30:00,72.68,73.64,72.58,73.21,55450.0,69.8674,70.7902,69.7712,70.3768,55450.0
2019-01-11 10:00:00,73.33,73.33,72.67,72.67,33024.0,70.4922,70.4922,69.8577,69.8577,33024.0
2019-01-11 10:30:00,72.66,73.17,72.36,73.01,39731.0,69.8481,70.3384,69.5597,70.1846,39731.0
2019-01-11 11:00:00,73.02,73.02,72.46,72.71,17845.0,70.1942,70.1942,69.6559,69.8962,17845.0
2019-01-11 11:30:00,72.76,73.24,72.64,73.17,13983.0,69.9443,70.4057,69.8289,70.3384,13983.0
2019-01-11 12:00:00,73.21,73.24,72.93,73.07,16878.0,70.3768,70.4057,70.1077,70.2423,16878.0
2019-01-11 12:30:00,73.07,73.63,73.06,73.56,19418.0,70.2423,70.7806,70.2326,70.7133,19418.0
2019-01-11 13:00:00,73.56,73.61,73.32,73.41,13081.0,70.7133,70.7614,70.4826,70.5691,13081.0
2019-01-11 13:30:00,73.47,73.58,73.32,73.44,27139.0,70.6268,70.7325,70.4826,70.5979,27139.0
2019-01-11 14:00:00,73.41,73.5,73.31,73.43,11715.0,70.5691,70.6556,70.473,70.5883,11715.0
2019-01-11 14:30:00,73.46,73.52,73.24,73.28,14506.0,70.6172,70.6748,70.4057,70.4441,14506.0
2019-01-11 15:00:00,73.29,73.43,73.21,73.36,20842.0,70.4537,70.5883,70.3768,70.521,20842.0
2019-01-11 15:30:00,73.39,73.6,73.39,73.45,84213.0,70.5499,70.7518,70.5499,70.6076,84213.0
2019-01-14 09:30:00,72.82,73.86,72.26,73.11,16234.0,70.0019,71.0017,69.4636,70.2807,16234.0
2019-01-14 10:00:00,73.08,73.55,73.07,73.45,11322.0,70.2519,70.7037,70.2423,70.6076,11322.0
2019-01-14 10:30:00,73.52,73.52,72.6,72.9,14705.0,70.6748,70.6748,69.7905,70.0788,14705.0
2019-01-14 11:00:00,72.81,72.89,72.52,72.73,15034.0,69.9923,70.0692,69.7135,69.9154,15034.0
2019-01-14 11:30:00,72.73,73.04,72.5,72.59,19806.0,69.9154,70.2134,69.6943,69.7808,19806.0
2019-01-14 12:00:00,72.55,73.01,72.5,72.89,39650.0,69.7424,70.1846,69.6943,70.0692,39650.0
2019-01-14 12:30:00,72.9,73.43,72.89,73.4,15049.0,70.0788,70.5883,70.0692,70.5595,15049.0
2019-01-14 13:00:00,73.46,73.58,72.74,72.79,26941.0,70.6172,70.7325,69.925,69.9731,26941.0
2019-01-14 13:30:00,72.84,73.05,72.67,72.72,25487.0,70.0212,70.223,69.8577,69.9058,25487.0
2019-01-14 14:00:00,72.7,72.98,72.58,72.62,16543.0,69.8866,70.1557,69.7712,69.8097,16543.0
2019-01-14 14:30:00,72.61,72.95,72.61,72.77,24360.0,69.8001,70.1269,69.8001,69.9539,24360.0
2019-01-14 15:00:00,72.84,72.91,72.66,72.72,34961.0,70.0212,70.0885,69.8481,69.9058,34961.0
2019-01-14 15:30:00,72.7,72.74,72.33,72.51,109274.0,69.8866,69.925,69.5309,69.7039,109274.0
2019-01-15 09:30:00,72.66,72.78,71.7,72.11,21381.0,69.8481,69.9635,68.9253,69.3194,21381.0
2019-01-15 10:00:00,72.11,72.26,71.14,71.2,32840.0,69.3194,69.4636,68.387,68.4446,32840.0
2019-01-15 10:30:00,71.2,71.47,71.11,71.33,23515.0,68.4446,68.7042,68.3581,68.5696,23515.0
2019-01-15 11:00:00,71.41,71.57,70.95,70.97,35848.0,68.6465,68.8003,68.2043,68.2235,35848.0
2019-01-15 11:30:00,70.97,71.23,70.76,71.15,63250.0,68.2235,68.4735,68.0217,68.3966,63250.0
2019-01-15 12:00:00,71.14,71.7,71.1,71.58,41173.0,68.387,68.9253,68.3485,68.8099,41173.0
2019-01-15 12:30:00,71.59,71.59,71.06,71.11,13029.0,68.8195,68.8195,68.31,68.3581,13029.0
2019-01-15 13:00:00,71.13,71.17,70.96,71.02,21168.0,68.3773,68.4158,68.2139,68.2716,21168.0
2019-01-15 13:30:00,71.05,71.29,70.69,70.88,76108.0,68.3004,68.5311,67.9544,68.137,76108.0
2019-01-15 14:00:00,70.89,70.98,70.55,70.56,33342.0,68.1466,68.2331,67.8198,67.8294,33342.0
2019-01-15 14:30:00,70.55,71.26,70.53,71.25,40845.0,67.8198,68.5023,67.8006,68.4927,40845.0
2019-01-15 15:00:00,71.22,71.42,71.03,71.23,51285.0,68.4639,68.6561,68.2812,68.4735,51285.0
2019-01-15 15:30:00,71.2,71.22,70.91,71.12,110008.0,68.4446,68.4639,68.1659,68.3677,110008.0
2019-01-16 09:30:00,71.34,72.35,70.66,72.34,21541.0,68.5792,69.5501,67.9255,69.5405,21541.0
2019-01-16 10:00:00,72.33,72.64,72.06,72.46,39897.0,69.5309,69.8289,69.2713,69.6559,39897.0
2019-01-16 10:30:00,72.4,72.4,71.4,71.84,52312.0,69.5982,69.5982,68.6369,69.0599,52312.0
2019-01-16 11:00:00,71.87,71.94,71.47,71.76,30386.0,69.0887,69.156,68.7042,68.983,30386.0
2019-01-16 11:30:00,71.79,71.81,71.29,71.47,27875.0,69.0118,69.031,68.5311,68.7042,27875.0
2019-01-16 12:00:00,71.49,71.67,71.47,71.53,49634.0,68.7234,68.8964,68.7042,68.7619,49634.0
2019-01-16 12:30:00,71.55,71.61,71.4,71.4,41434.0,68.7811,68.8388,68.6369,68.6369,41434.0
2019-01-16 13:00:00,71.4,71.51,71.21,71.32,25592.0,68.6369,68.7426,68.4542,68.56,25592.0
2019-01-16 13:30:00,71.33,71.52,71.33,71.51,13548.0,68.5696,68.7522,68.5696,68.7426,13548.0
2019-01-16 14:00:00,71.52,71.75,71.41,71.75,65068.0,68.7522,68.9733,68.6465,68.9733,65068.0
2019-01-16 14:30:00,71.69,71.97,71.67,71.73,30913.0,68.9157,69.1848,68.8964,68.9541,30913.0
2019-01-16 15:00:00,71.68,72.02,71.63,71.85,45450.0,68.9061,69.2329,68.858,69.0695,45450.0
2019-01-16 15:30:00,71.91,72.02,71.79,71.95,125343.0,69.1272,69.2329,69.0118,69.1656,125343.0
2019-01-17 09:30:00,71.41,72.68,71.41,72.55,41402.0,68.6465,69.8674,68.6465,69.7424,41402.0
2019-01-17 10:00:00,72.5,72.68,72.33,72.53,68784.0,69.6943,69.8674,69.5309,69.7232,68784.0
2019-01-17 10:30:00,72.42,73.2,72.41,72.78,39945.0,69.6174,70.3672,69.6078,69.9635,39945.0
2019-01-17 11:00:00,72.78,73.18,72.78,73.09,21501.0,69.9635,70.348,69.9635,70.2615,21501.0
2019-01-17 11:30:00,73.05,73.57,73.02,73.56,28700.0,70.223,70.7229,70.1942,70.7133,28700.0
2019-01-17 12:00:00,73.54,73.6,72.98,73.05,28810.0,70.6941,70.7518,70.1557,70.223,28810.0
2019-01-17 12:30:00,73.08,73.25,72.99,73.25,16497.0,70.2519,70.4153,70.1654,70.4153,16497.0
2019-01-17 13:00:00,73.21,73.6,73.2,73.5,15791.0,70.3768,70.7518,70.3672,70.6556,15791.0
2019-01-17 13:30:00,73.52,73.74,73.46,73.61,46111.0,70.6748,70.8863,70.6172,70.7614,46111.0
2019-01-17 14:00:00,73.62,73.73,73.24,73.3,25241.0,70.771,70.8767,70.4057,70.4634,25241.0
2019-01-17 14:30:00,73.28,74.61,73.25,73.8,72665.0,70.4441,71.7227,70.4153,70.944,72665.0
2019-01-17 15:00:00,73.76,74.19,73.42,74.08,60590.0,70.9056,71.3189,70.5787,71.2132,60590.0
2019-01-17 15:30:00,74.09,74.3,73.94,74.23,182829.0,71.2228,71.4247,71.0786,71.3574,182829.0
2019-01-18 09:30:00,74.83,75.51,74.55,74.98,34087.0,71.9342,72.5878,71.665,72.0783,34087.0
2019-01-18 10:00:00,74.84,75.24,74.47,75.11,27401.0,71.9438,72.3283,71.5881,72.2033,27401.0
2019-01-18 10:30:00,75.21,76.1,75.04,75.97,39593.0,72.2994,73.155,72.136,73.03,39593.0
2019-01-18 11:00:00,76.04,76.3,75.65,75.94,37478.0,73.0973,73.3473,72.7224,73.0012,37478.0
2019-01-18 11:30:00,75.93,76.06,75.62,75.93,32009.0,72.9916,73.1166,72.6936,72.9916,32009.0
2019-01-18 12:00:00,76.03,76.35,75.96,76.15,26195.0,73.0877,73.3953,73.0204,73.2031,26195.0
2019-01-18 12:30:00,76.14,76.23,75.61,75.68,52352.0,73.1935,73.28,72.684,72.7513,52352.0
2019-01-18 13:00:00,75.73,76.02,75.49,75.58,41973.0,72.7993,73.0781,72.5686,72.6551,41973.0
2019-01-18 13:30:00,75.6,76.07,75.5,76.03,33841.0,72.6744,73.1262,72.5782,73.0877,33841.0
2019-01-18 14:00:00,76.1,76.1,75.56,75.6,19964.0,73.155,73.155,72.6359,72.6744,19964.0
2019-01-18 14:30:00,75.6,75.77,75.51,75.57,39052.0,72.6744,72.8378,72.5878,72.6455,39052.0
2019-01-18 15:00:00,75.61,75.73,75.34,75.6,50082.0,72.684,72.7993,72.4244,72.6744,50082.0
2019-01-18 15:30:00,75.61,75.75,75.35,75.66,153805.0,72.684,72.8185,72.434,72.732,153805.0
2019-01-22 09:30:00,74.39,75.22,72.58,73.12,81054.0,71.5112,72.3091,69.7712,70.2903,81054.0
2019-01-22 10:00:00,73.24,73.37,72.42,72.84,56939.0,70.4057,70.5307,69.6174,70.0212,56939.0
2019-01-22 10:30:00,72.84,72.94,72.37,72.5,71163.0,70.0212,70.1173,69.5694,69.6943,71163.0
2019-01-22 11:00:00,72.5,73.23,72.5,72.91,32924.0,69.6943,70.3961,69.6943,70.0885,32924.0
2019-01-22 11:30:00,72.93,72.98,71.83,71.95,40801.0,70.1077,70.1557,69.0502,69.1656,40801.0
2019-01-22 12:00:00,71.94,72.4,71.76,71.76,58834.0,69.156,69.5982,68.983,68.983,58834.0
2019-01-22 12:30:00,71.72,71.95,71.51,71.52,95815.0,68.9445,69.1656,68.7426,68.7522,95815.0
2019-01-22 13:00:00,71.55,71.81,71.45,71.52,108036.0,68.7811,69.031,68.685,68.7522,108036.0
2019-01-22 13:30:00,71.53,72.4,71.46,72.09,118044.0,68.7619,69.5982,68.6946,69.3002,118044.0
2019-01-22 14:00:00,72.05,72.18,71.82,72.07,69153.0,69.2617,69.3867,69.0406,69.281,69153.0
2019-01-22 14:30:00,72.01,72.12,71.77,72.06,47762.0,69.2233,69.329,68.9926,69.2713,47762.0
2019-01-22 15:00:00,72.06,72.21,71.76,72.06,58460.0,69.2713,69.4155,68.983,69.2713,58460.0
2019-01-22 15:30:00,72.04,72.19,71.65,71.96,162907.0,69.2521,69.3963,68.8772,69.1752,162907.0
2019-01-23 09:30:00,72.24,72.46,71.24,71.98,33509.0,69.4444,69.6559,68.4831,69.1944,33509.0
2019-01-23 10:00:00,71.93,71.96,71.29,71.44,72429.0,69.1464,69.1752,68.5311,68.6753,72429.0
2019-01-23 10:30:00,71.41,71.62,70.5,70.5,68723.0,68.6465,68.8484,67.7717,67.7717,68723.0
2019-01-23 11:00:00,70.56,71.2,70.5,70.67,63418.0,67.8294,68.4446,67.7717,67.9351,63418.0
2019-01-23 11:30:00,70.6,70.74,70.1,70.19,26775.0,67.8678,68.0024,67.3872,67.4737,26775.0
2019-01-23 12:00:00,70.17,71.02,70.08,70.99,49079.0,67.4545,68.2716,67.368,68.2428,49079.0
2019-01-23 12:30:00,70.91,70.97,70.47,70.82,61664.0,68.1659,68.2235,67.7429,68.0793,61664.0
2019-01-23 13:00:00,70.82,70.95,70.46,70.58,42545.0,68.0793,68.2043,67.7333,67.8486,42545.0
2019-01-23 13:30:00,70.59,70.72,70.33,70.37,46628.0,67.8582,67.9832,67.6083,67.6467,46628.0
2019-01-23 14:00:00,70.34,70.62,70.32,70.6,94029.0,67.6179,67.8871,67.5987,67.8678,94029.0
2019-01-23 14:30:00,70.58,70.58,70.05,70.23,60116.0,67.8486,67.8486,67.3391,67.5122,60116.0
2019-01-23 15:00:00,70.26,70.45,70.17,70.22,111549.0,67.541,67.7237,67.4545,67.5026,111549.0
2019-01-23 15:30:00,70.21,70.53,70.14,70.25,265402.0,67.4929,67.8006,67.4256,67.5314,265402.0
2019-01-24 09:30:00,70.14,70.82,70.04,70.44,28061.0,67.4256,68.0793,67.3295,67.714,28061.0
2019-01-24 10:00:00,70.36,71.05,69.91,70.98,37437.0,67.6371,68.3004,67.2046,68.2331,37437.0
2019-01-24 10:30:00,70.96,71.45,70.62,71.35,71123.0,68.2139,68.685,67.8871,68.5888,71123.0
2019-01-24 11:00:00,71.35,71.64,71.06,71.3,58787.0,68.5888,68.8676,68.31,68.5408,58787.0
2019-01-24 11:30:00,71.34,71.53,71.17,71.53,28310.0,68.5792,68.7619,68.4158,68.7619,28310.0
2019-01-24 12:00:00,71.51,71.56,71.11,71.11,40905.0,68.7426,68.7907,68.3581,68.3581,40905.0
2019-01-24 12:30:00,71.14,71.19,70.77,71.0,39052.0,68.387,68.435,68.0313,68.2524,39052.0
2019-01-24 13:00:00,71.0,71.03,70.71,70.71,31139.0,68.2524,68.2812,67.9736,67.9736,31139.0
2019-01-24 13:30:00,70.73,70.88,70.52,70.71,30105.0,67.9928,68.137,67.7909,67.9736,30105.0
2019-01-24 14:00:00,70.71,71.28,70.62,71.12,32638.0,67.9736,68.5215,67.8871,68.3677,32638.0
2019-01-24 14:30:00,71.09,71.12,70.75,71.07,35999.0,68.3389,68.3677,68.012,68.3197,35999.0
2019-01-24 15:00:00,71.06,71.28,71.04,71.11,60523.0,68.31,68.5215,68.2908,68.3581,60523.0
2019-01-24 15:30:00,71.1,71.1,70.92,71.03,115249.0,68.3485,68.3485,68.1755,68.2812,115249.0
2019-01-25 09:30:00,72.21,75.23,71.57,74.96,469453.0,69.4155,72.3187,68.8003,72.0591,469453.0
2019-01-25 10:00:00,74.91,75.14,73.11,73.46,222475.0,72.0111,72.2322,70.2807,70.6172,222475.0
2019-01-25 10:30:00,73.45,73.87,73.25,73.48,76032.0,70.6076,71.0113,70.4153,70.6364,76032.0
2019-01-25 11:00:00,73.57,73.93,71.7,72.43,343376.0,70.7229,71.069,68.9253,69.627,343376.0
2019-01-25 11:30:00,72.5,73.45,72.49,73.04,227765.0,69.6943,70.6076,69.6847,70.2134,227765.0
2019-01-25 12:00:00,73.03,73.12,69.29,69.98,670824.0,70.2038,70.2903,66.6085,67.2718,670824.0
2019-01-25 12:30:00,69.92,70.26,68.84,69.09,543377.0,67.2142,67.541,66.176,66.4163,543377.0
2019-01-25 13:00:00,69.09,69.09,66.27,66.71,765347.0,66.4163,66.4163,63.7054,64.1284,765347.0
2019-01-25 13:30:00,66.77,67.04,65.77,66.35,748557.0,64.1861,64.4456,63.2248,63.7823,748557.0
2019-01-25 14:00:00,66.45,68.45,66.45,68.21,643598.0,63.8784,65.8011,63.8784,65.5703,643598.0
2019-01-25 14:30:00,68.21,68.83,68.13,68.82,329938.0,65.5703,66.1663,65.4934,66.1567,329938.0
2019-01-25 15:00:00,68.76,69.0,68.15,68.5,275937.0,66.0991,66.3298,65.5127,65.8491,275937.0
2019-01-25 15:30:00,68.53,68.73,67.99,68.54,479833.0,65.878,66.0702,65.3589,65.8876,479833.0
2019-01-28 09:30:00,67.26,67.43,65.29,66.49,331661.0,64.6571,64.8205,62.7633,63.9169,331661.0
2019-01-28 10:00:00,66.49,66.62,66.02,66.13,254413.0,63.9169,64.0419,63.4651,63.5708,254413.0
2019-01-28 10:30:00,66.2,66.22,65.34,65.43,234185.0,63.6381,63.6574,62.8114,62.8979,234185.0
2019-01-28 11:00:00,65.4,66.06,65.09,65.91,202728.0,62.8691,63.5035,62.5711,63.3593,202728.0
2019-01-28 11:30:00,65.92,66.16,65.53,65.7,199374.0,63.369,63.5997,62.9941,63.1575,199374.0
2019-01-28 12:00:00,65.7,66.54,65.68,66.34,131173.0,63.1575,63.965,63.1382,63.7727,131173.0
2019-01-28 12:30:00,66.28,66.92,66.21,66.45,215772.0,63.715,64.3303,63.6477,63.8784,215772.0
2019-01-28 13:00:00,66.48,67.04,66.38,66.64,228763.0,63.9073,64.4456,63.8112,64.0611,228763.0
2019-01-28 13:30:00,66.61,67.19,66.61,66.84,117145.0,64.0323,64.5898,64.0323,64.2534,117145.0
2019-01-28 14:00:00,66.84,67.2,66.84,66.95,110703.0,64.2534,64.5994,64.2534,64.3591,110703.0
2019-01-28 14:30:00,66.95,67.1,66.89,67.0,74565.0,64.3591,64.5033,64.3014,64.4072,74565.0
2019-01-28 15:00:00,67.0,67.58,66.72,67.21,210429.0,64.4072,64.9647,64.138,64.609,210429.0
2019-01-28 15:30:00,67.21,67.33,66.96,67.3,415763.0,64.609,64.7244,64.3687,64.6956,415763.0
2019-01-29 09:30:00,67.53,69.43,67.49,68.5,158213.0,64.9167,66.7431,64.8782,65.8491,158213.0
2019-01-29 10:00:00,68.66,69.44,68.55,68.98,167754.0,66.0029,66.7527,65.8972,66.3105,167754.0
2019-01-29 10:30:00,69.0,69.35,68.9,69.03,83665.0,66.3298,66.6662,66.2336,66.3586,83665.0
2019-01-29 11:00:00,69.03,69.28,68.84,68.98,149191.0,66.3586,66.5989,66.176,66.3105,149191.0
2019-01-29 11:30:00,69.0,69.78,69.0,69.73,133641.0,66.3298,67.0796,66.3298,67.0315,133641.0
2019-01-29 12:00:00,69.71,69.97,69.46,69.85,143088.0,67.0123,67.2622,66.772,67.1469,143088.0
2019-01-29 12:30:00,69.87,70.16,69.78,69.84,116071.0,67.1661,67.4449,67.0796,67.1373,116071.0
2019-01-29 13:00:00,69.86,69.89,69.61,69.71,27352.0,67.1565,67.1853,66.9162,67.0123,27352.0
2019-01-29 13:30:00,69.74,69.92,69.71,69.71,18788.0,67.0411,67.2142,67.0123,67.0123,18788.0
2019-01-29 14:00:00,69.71,69.76,69.25,69.42,60332.0,67.0123,67.0604,66.5701,66.7335,60332.0
2019-01-29 14:30:00,69.41,69.66,69.37,69.52,68033.0,66.7239,66.9642,66.6854,66.8296,68033.0
2019-01-29 15:00:00,69.55,69.81,69.49,69.6,40010.0,66.8585,67.1084,66.8008,66.9065,40010.0
2019-01-29 15:30:00,69.6,69.61,68.88,68.9,244800.0,66.9065,66.9162,66.2144,66.2336,244800.0
2019-01-30 09:30:00,69.59,69.59,68.32,68.5,25310.0,66.8969,66.8969,65.6761,65.8491,25310.0
2019-01-30 10:00:00,68.47,68.75,68.14,68.35,38800.0,65.8203,66.0894,65.503,65.7049,38800.0
2019-01-30 10:30:00,68.47,68.7,68.32,68.61,29141.0,65.8203,66.0414,65.6761,65.9549,29141.0
2019-01-30 11:00:00,68.62,69.04,68.62,68.95,29154.0,65.9645,66.3682,65.9645,66.2817,29154.0
2019-01-30 11:30:00,68.98,69.01,68.53,68.55,32509.0,66.3105,66.3394,65.878,65.8972,32509.0
2019-01-30 12:00:00,68.57,68.7,68.51,68.67,39572.0,65.9164,66.0414,65.8587,66.0125,39572.0
2019-01-30 12:30:00,68.67,68.68,68.47,68.48,35030.0,66.0125,66.0222,65.8203,65.8299,35030.0
2019-01-30 13:00:00,68.5,68.52,68.03,68.06,33929.0,65.8491,65.8683,65.3973,65.4261,33929.0
2019-01-30 13:30:00,68.07,68.19,67.92,68.01,34688.0,65.4358,65.5511,65.2916,65.3781,34688.0
2019-01-30 14:00:00,68.08,68.77,68.03,68.59,78239.0,65.4454,66.1087,65.3973,65.9356,78239.0
2019-01-30 14:30:00,68.6,68.89,68.45,68.8,58162.0,65.9452,66.224,65.8011,66.1375,58162.0
2019-01-30 15:00:00,68.81,68.81,68.17,68.21,62093.0,66.1471,66.1471,65.5319,65.5703,62093.0
2019-01-30 15:30:00,68.2,68.41,67.99,68.37,228094.0,65.5607,65.7626,65.3589,65.7241,228094.0
2019-01-31 09:30:00,68.47,68.57,67.82,68.37,55466.0,65.8203,65.9164,65.1954,65.7241,55466.0
2019-01-31 10:00:00,68.28,69.34,68.25,69.31,59586.0,65.6376,66.6566,65.6088,66.6278,59586.0
2019-01-31 10:30:00,69.29,69.77,69.26,69.62,52267.0,66.6085,67.07,66.5797,66.9258,52267.0
2019-01-31 11:00:00,69.63,69.83,69.44,69.46,33319.0,66.9354,67.1276,66.7527,66.772,33319.0
2019-01-31 11:30:00,69.48,69.7,69.48,69.64,33794.0,66.7912,67.0027,66.7912,66.945,33794.0
2019-01-31 12:00:00,69.61,69.62,69.32,69.38,34767.0,66.9162,66.9258,66.6374,66.6951,34767.0
2019-01-31 12:30:00,69.38,69.57,69.3,69.32,21712.0,66.6951,66.8777,66.6182,66.6374,21712.0
2019-01-31 13:00:00,69.3,69.37,68.85,68.86,31256.0,66.6182,66.6854,66.1856,66.1952,31256.0
2019-01-31 13:30:00,68.86,69.02,68.76,68.87,39456.0,66.1952,66.349,66.0991,66.2048,39456.0
2019-01-31 14:00:00,68.87,69.04,68.83,69.0,42009.0,66.2048,66.3682,66.1663,66.3298,42009.0
2019-01-31 14:30:00,68.99,69.17,68.93,68.96,33918.0,66.3202,66.4932,66.2625,66.2913,33918.0
2019-01-31 15:00:00,68.96,68.96,68.76,68.89,42295.0,66.2913,66.2913,66.0991,66.224,42295.0
2019-01-31 15:30:00,68.9,69.22,68.86,69.13,176094.0,66.2336,66.5413,66.1952,66.4547,176094.0
2019-02-01 09:30:00,69.08,69.46,68.02,68.41,79937.0,66.4067,66.772,65.3877,65.7626,79937.0
2019-02-01 10:00:00,68.42,69.1,68.23,68.95,68204.0,65.7722,66.4259,65.5896,66.2817,68204.0
2019-02-01 10:30:00,68.93,69.08,68.63,68.72,56304.0,66.2625,66.4067,65.9741,66.0606,56304.0
2019-02-01 11:00:00,68.71,69.21,68.53,69.2,48563.0,66.051,66.5316,65.878,66.522,48563.0
2019-02-01 11:30:00,69.19,69.52,69.04,69.45,65633.0,66.5124,66.8296,66.3682,66.7624,65633.0
2019-02-01 12:00:00,69.43,69.76,69.36,69.62,67262.0,66.7431,67.0604,66.6758,66.9258,67262.0
2019-02-01 12:30:00,69.58,69.61,69.07,69.43,117158.0,66.8873,66.9162,66.3971,66.7431,117158.0
2019-02-01 13:00:00,69.45,69.73,69.45,69.58,54361.0,66.7624,67.0315,66.7624,66.8873,54361.0
2019-02-01 13:30:00,69.51,69.67,69.5,69.65,48516.0,66.82,66.9738,66.8104,66.9546,48516.0
2019-02-01 14:00:00,69.63,69.63,69.12,69.45,101717.0,66.9354,66.9354,66.4451,66.7624,101717.0
2019-02-01 14:30:00,69.44,69.5,69.14,69.2,61611.0,66.7527,66.8104,66.4643,66.522,61611.0
2019-02-01 15:00:00,69.19,69.47,69.13,69.42,88544.0,66.5124,66.7816,66.4547,66.7335,88544.0
2019-02-01 15:30:00,69.42,70.1,69.41,70.02,250678.0,66.7335,67.3872,66.7239,67.3103,250678.0
2019-02-04 09:30:00,70.03,70.38,69.34,69.81,42813.0,67.3199,67.6564,66.6566,67.1084,42813.0
2019-02-04 10:00:00,69.6,69.96,69.55,69.66,65020.0,66.9065,67.2526,66.8585,66.9642,65020.0
2019-02-04 10:30:00,69.64,69.92,69.62,69.7,21949.0,66.945,67.2142,66.9258,67.0027,21949.0
2019-02-04 11:00:00,69.74,70.3,69.74,70.19,29558.0,67.0411,67.5795,67.0411,67.4737,29558.0
2019-02-04 11:30:00,70.18,70.46,70.08,70.41,22415.0,67.4641,67.7333,67.368,67.6852,22415.0
2019-02-04 12:00:00,70.41,70.63,70.41,70.53,20608.0,67.6852,67.8967,67.6852,67.8006,20608.0
2019-02-04 12:30:00,70.5,70.7,70.46,70.65,17982.0,67.7717,67.964,67.7333,67.9159,17982.0
2019-02-04 13:00:00,70.65,70.79,70.56,70.68,21490.0,67.9159,68.0505,67.8294,67.9448,21490.0
2019-02-04 13:30:00,70.67,70.87,70.6,70.81,30266.0,67.9351,68.1274,67.8678,68.0697,30266.0
2019-02-04 14:00:00,70.8,70.87,70.75,70.81,42723.0,68.0601,68.1274,68.012,68.0697,42723.0
2019-02-04 14:30:00,70.79,70.85,70.73,70.78,59033.0,68.0505,68.1082,67.9928,68.0409,59033.0
2019-02-04 15:00:00,70.78,70.89,70.71,70.88,40984.0,68.0409,68.1466,67.9736,68.137,40984.0
2019-02-04 15:30:00,70.87,71.29,70.79,71.21,179570.0,68.1274,68.5311,68.0505,68.4542,179570.0
2019-02-05 09:30:00,71.46,72.22,71.42,72.14,41034.0,68.6946,69.4252,68.6561,69.3483,41034.0
2019-02-05 10:00:00,72.2,72.31,71.51,71.56,28382.0,69.4059,69.5117,68.7426,68.7907,28382.0
2019-02-05 10:30:00,71.56,72.01,71.53,71.97,34284.0,68.7907,69.2233,68.7619,69.1848,34284.0
2019-02-05 11:00:00,71.93,72.06,71.78,71.84,22808.0,69.1464,69.2713,69.0022,69.0599,22808.0
2019-02-05 11:30:00,71.84,71.97,71.73,71.96,33562.0,69.0599,69.1848,68.9541,69.1752,33562.0
2019-02-05 12:00:00,71.9,71.97,71.82,71.95,36255.0,69.1175,69.1848,69.0406,69.1656,36255.0
2019-02-05 12:30:00,71.93,72.43,71.93,72.38,36552.0,69.1464,69.627,69.1464,69.579,36552.0
2019-02-05 13:00:00,72.4,72.57,72.15,72.5,71403.0,69.5982,69.7616,69.3579,69.6943,71403.0
2019-02-05 13:30:00,72.5,72.69,72.46,72.56,44037.0,69.6943,69.877,69.6559,69.752,44037.0
2019-02-05 14:00:00,72.56,72.76,72.51,72.56,59624.0,69.752,69.9443,69.7039,69.752,59624.0
2019-02-05 14:30:00,72.55,72.62,72.4,72.48,55508.0,69.7424,69.8097,69.5982,69.6751,55508.0
2019-02-05 15:00:00,72.48,72.61,72.41,72.61,61567.0,69.6751,69.8001,69.6078,69.8001,61567.0
2019-02-05 15:30:00,72.61,72.78,72.6,72.68,211311.0,69.8001,69.9635,69.7905,69.8674,211311.0
2019-02-06 09:30:00,72.5,72.99,72.09,72.61,15385.0,69.6943,70.1654,69.3002,69.8001,15385.0
2019-02-06 10:00:00,72.62,72.69,72.25,72.36,66601.0,69.8097,69.877,69.454,69.5597,66601.0
2019-02-06 10:30:00,72.32,72.64,72.24,72.59,52636.0,69.5213,69.8289,69.4444,69.7808,52636.0
2019-02-06 11:00:00,72.59,72.6,72.3,72.44,41341.0,69.7808,69.7905,69.5021,69.6366,41341.0
2019-02-06 11:30:00,72.48,72.73,72.41,72.63,32689.0,69.6751,69.9154,69.6078,69.8193,32689.0
2019-02-06 12:00:00,72.63,72.67,72.54,72.62,24599.0,69.8193,69.8577,69.7328,69.8097,24599.0
2019-02-06 12:30:00,72.63,72.72,72.49,72.5,26131.0,69.8193,69.9058,69.6847,69.6943,26131.0
2019-02-06 13:00:00,72.53,72.73,72.52,72.69,26643.0,69.7232,69.9154,69.7135,69.877,26643.0
2019-02-06 13:30:00,72.65,72.72,72.55,72.56,14247.0,69.8385,69.9058,69.7424,69.752,14247.0
2019-02-06 14:00:00,72.54,72.61,72.44,72.59,44420.0,69.7328,69.8001,69.6366,69.7808,44420.0
2019-02-06 14:30:00,72.6,73.01,72.58,72.88,27507.0,69.7905,70.1846,69.7712,70.0596,27507.0
2019-02-06 15:00:00,72.89,72.92,72.68,72.79,65274.0,70.0692,70.0981,69.8674,69.9731,65274.0
2019-02-06 15:30:00,72.78,72.95,72.55,72.69,134632.0,69.9635,70.1269,69.7424,69.877,134632.0
2019-02-07 09:30:00,72.34,72.35,71.72,72.05,16351.0,69.6544,69.664,69.0574,69.3752,16351.0
2019-02-07 10:00:00,72.04,72.33,71.88,72.33,22253.0,69.3655,69.6448,69.2115,69.6448,22253.0
2019-02-07 10:30:00,72.37,72.49,72.08,72.21,40335.0,69.6833,69.7988,69.404,69.5292,40335.0
2019-02-07 11:00:00,72.21,72.46,71.94,72.17,54806.0,69.5292,69.7699,69.2692,69.4907,54806.0
2019-02-07 11:30:00,72.24,72.45,71.91,72.14,53325.0,69.5581,69.7603,69.2404,69.4618,53325.0
2019-02-07 12:00:00,72.19,72.43,71.98,72.28,27914.0,69.51,69.741,69.3078,69.5966,27914.0
2019-02-07 12:30:00,72.26,72.39,72.21,72.3,16462.0,69.5774,69.7025,69.5292,69.6159,16462.0
2019-02-07 13:00:00,72.29,72.77,72.29,72.69,25084.0,69.6062,70.0684,69.6062,69.9914,25084.0
2019-02-07 13:30:00,72.68,72.92,72.68,72.88,18596.0,69.9818,70.2129,69.9818,70.1743,18596.0
2019-02-07 14:00:00,72.73,72.8,72.55,72.73,24865.0,70.0299,70.0973,69.8566,70.0299,24865.0
2019-02-07 14:30:00,72.78,72.92,72.66,72.82,39703.0,70.0781,70.2129,69.9625,70.1166,39703.0
2019-02-07 15:00:00,72.84,73.04,72.8,73.03,54464.0,70.1358,70.3284,70.0973,70.3188,54464.0
2019-02-07 15:30:00,73.03,73.3,72.94,73.28,128660.0,70.3188,70.5787,70.2321,70.5595,128660.0
2019-02-08 09:30:00,72.76,73.27,72.31,72.31,26948.0,70.0588,70.5499,69.6255,69.6255,26948.0
2019-02-08 10:00:00,72.46,72.51,71.6,71.85,44972.0,69.7699,69.8181,68.9419,69.1826,44972.0
2019-02-08 10:30:00,71.82,72.43,71.82,72.38,51518.0,69.1537,69.741,69.1537,69.6929,51518.0
2019-02-08 11:00:00,72.38,72.55,72.13,72.17,66742.0,69.6929,69.8566,69.4522,69.4907,66742.0
2019-02-08 11:30:00,72.17,72.73,72.15,72.59,42604.0,69.4907,70.0299,69.4714,69.8951,42604.0
2019-02-08 12:00:00,72.65,72.73,72.45,72.54,22760.0,69.9529,70.0299,69.7603,69.847,22760.0
2019-02-08 12:30:00,72.51,72.74,72.41,72.58,61648.0,69.8181,70.0395,69.7218,69.8855,61648.0
2019-02-08 13:00:00,72.58,72.62,72.36,72.44,63522.0,69.8855,69.924,69.6736,69.7507,63522.0
2019-02-08 13:30:00,72.45,72.6,72.23,72.58,28383.0,69.7603,69.9047,69.5485,69.8855,28383.0
2019-02-08 14:00:00,72.6,73.09,72.52,73.03,35054.0,69.9047,70.3765,69.8277,70.3188,35054.0
2019-02-08 14:30:00,73.06,73.12,72.95,73.02,26647.0,70.3477,70.4054,70.2417,70.3091,26647.0
2019-02-08 15:00:00,73.02,73.2,72.91,73.15,44770.0,70.3091,70.4825,70.2032,70.4343,44770.0
2019-02-08 15:30:00,73.13,73.46,73.03,73.4,174006.0,70.4151,70.7328,70.3188,70.675,174006.0
2019-02-11 09:30:00,74.1,74.24,73.35,73.82,46636.0,71.349,71.4839,70.6269,71.0794,46636.0
2019-02-11 10:00:00,73.82,74.3,73.75,73.95,46087.0,71.0794,71.5416,71.012,71.2046,46087.0
2019-02-11 10:30:00,73.93,74.08,73.75,74.0,27213.0,71.1854,71.3298,71.012,71.2528,27213.0
2019-02-11 11:00:00,73.99,74.24,73.91,73.92,37604.0,71.2431,71.4839,71.1661,71.1757,37604.0
2019-02-11 11:30:00,73.9,74.06,73.84,73.87,25710.0,71.1565,71.3105,71.0987,71.1276,25710.0
2019-02-11 12:00:00,73.89,74.15,73.86,74.1,28167.0,71.1468,71.3972,71.118,71.349,28167.0
2019-02-11 12:30:00,74.09,74.15,73.99,74.06,23377.0,71.3394,71.3972,71.2431,71.3105,23377.0
2019-02-11 13:00:00,74.08,74.1,73.99,74.0,23056.0,71.3298,71.349,71.2431,71.2528,23056.0
2019-02-11 13:30:00,74.03,74.08,73.94,74.06,19149.0,71.2816,71.3298,71.195,71.3105,19149.0
2019-02-11 14:00:00,74.01,74.05,73.96,73.97,23872.0,71.2624,71.3009,71.2142,71.2239,23872.0
2019-02-11 14:30:00,73.97,74.04,73.86,74.03,45478.0,71.2239,71.2913,71.118,71.2816,45478.0
2019-02-11 15:00:00,74.05,74.13,73.96,74.09,25415.0,71.3009,71.3779,71.2142,71.3394,25415.0
2019-02-11 15:30:00,74.09,74.11,73.81,73.87,117314.0,71.3394,71.3587,71.0698,71.1276,117314.0
2019-02-12 09:30:00,74.45,74.9,72.04,72.81,134890.0,71.6861,72.1193,69.3655,70.1069,134890.0
2019-02-12 10:00:00,72.86,72.99,72.05,72.19,195344.0,70.1551,70.2803,69.3752,69.51,195344.0
2019-02-12 10:30:00,72.22,72.36,71.26,71.31,91762.0,69.5388,69.6736,68.6145,68.6626,91762.0
2019-02-12 11:00:00,71.35,72.25,71.22,72.23,95193.0,68.7011,69.5677,68.576,69.5485,95193.0
2019-02-12 11:30:00,72.25,72.28,71.63,71.7,48303.0,69.5677,69.5966,68.9707,69.0381,48303.0
2019-02-12 12:00:00,71.7,72.01,71.7,71.99,49715.0,69.0381,69.3366,69.0381,69.3174,49715.0
2019-02-12 12:30:00,72.01,72.04,71.78,71.92,38669.0,69.3366,69.3655,69.1152,69.25,38669.0
2019-02-12 13:00:00,71.9,72.2,71.82,72.2,43125.0,69.2307,69.5196,69.1537,69.5196,43125.0
2019-02-12 13:30:00,72.23,72.42,72.2,72.22,30921.0,69.5485,69.7314,69.5196,69.5388,30921.0
2019-02-12 14:00:00,72.17,72.21,71.28,71.69,89858.0,69.4907,69.5292,68.6337,69.0285,89858.0
2019-02-12 14:30:00,71.67,71.75,71.44,71.66,58208.0,69.0093,69.0863,68.7878,68.9996,58208.0
2019-02-12 15:00:00,71.67,71.67,71.1,71.16,63887.0,69.0093,69.0093,68.4604,68.5182,63887.0
2019-02-12 15:30:00,71.17,71.18,70.42,70.58,331092.0,68.5278,68.5375,67.8057,67.9597,331092.0
2019-02-13 09:30:00,70.83,71.74,70.83,71.55,48464.0,68.2004,69.0767,68.2004,68.8937,48464.0
2019-02-13 10:00:00,71.53,71.96,71.46,71.57,48847.0,68.8745,69.2885,68.8071,68.913,48847.0
2019-02-13 10:30:00,71.66,72.3,71.52,71.92,62735.0,68.9996,69.6159,68.8648,69.25,62735.0
2019-02-13 11:00:00,71.88,72.33,71.79,71.9,61707.0,69.2115,69.6448,69.1248,69.2307,61707.0
2019-02-13 11:30:00,71.87,72.32,71.8,72.28,59688.0,69.2018,69.6351,69.1344,69.5966,59688.0
2019-02-13 12:00:00,72.33,72.95,72.3,72.9,69223.0,69.6448,70.2417,69.6159,70.1936,69223.0
2019-02-13 12:30:00,72.91,72.91,72.61,72.67,93772.0,70.2032,70.2032,69.9144,69.9721,93772.0
2019-02-13 13:00:00,72.69,72.74,72.43,72.66,67601.0,69.9914,70.0395,69.741,69.9625,67601.0
2019-02-13 13:30:00,72.66,72.72,72.3,72.36,51953.0,69.9625,70.0203,69.6159,69.6736,51953.0
2019-02-13 14:00:00,72.4,72.49,72.31,72.49,34821.0,69.7122,69.7988,69.6255,69.7988,34821.0
2019-02-13 14:30:00,72.49,73.1,72.46,73.03,70197.0,69.7988,70.3862,69.7699,70.3188,70197.0
2019-02-13 15:00:00,73.02,73.35,72.96,73.31,64238.0,70.3091,70.6269,70.2514,70.5884,64238.0
2019-02-13 15:30:00,73.34,73.45,73.19,73.33,229248.0,70.6173,70.7232,70.4728,70.6076,229248.0
2019-02-14 09:30:00,73.17,73.47,72.4,72.52,58637.0,70.4536,70.7424,69.7122,69.8277,58637.0
2019-02-14 10:00:00,72.56,72.62,72.16,72.5,35807.0,69.8662,69.924,69.4811,69.8084,35807.0
2019-02-14 10:30:00,72.47,72.84,72.44,72.65,40291.0,69.7796,70.1358,69.7507,69.9529,40291.0
2019-02-14 11:00:00,72.65,72.67,72.44,72.55,30927.0,69.9529,69.9721,69.7507,69.8566,30927.0
2019-02-14 11:30:00,72.56,72.84,72.37,72.69,58889.0,69.8662,70.1358,69.6833,69.9914,58889.0
2019-02-14 12:00:00,72.67,72.71,72.48,72.68,40038.0,69.9721,70.0107,69.7892,69.9818,40038.0
2019-02-14 12:30:00,72.67,72.69,72.27,72.51,47207.0,69.9721,69.9914,69.587,69.8181,47207.0
2019-02-14 13:00:00,72.47,72.51,72.41,72.5,30635.0,69.7796,69.8181,69.7218,69.8084,30635.0
2019-02-14 13:30:00,72.51,72.53,72.33,72.36,42795.0,69.8181,69.8373,69.6448,69.6736,42795.0
2019-02-14 14:00:00,72.36,72.47,72.34,72.45,36581.0,69.6736,69.7796,69.6544,69.7603,36581.0
2019-02-14 14:30:00,72.44,72.56,72.4,72.4,37299.0,69.7507,69.8662,69.7122,69.7122,37299.0
2019-02-14 15:00:00,72.41,72.53,72.12,72.12,68309.0,69.7218,69.8373,69.4426,69.4426,68309.0
2019-02-14 15:30:00,72.14,72.39,71.69,72.05,151102.0,69.4618,69.7025,69.0285,69.3752,151102.0
2019-02-15 09:30:00,72.3,73.5,72.3,73.18,40036.0,69.6159,70.7713,69.6159,70.4632,40036.0
2019-02-15 10:00:00,73.14,73.72,72.85,73.55,47546.0,70.4247,70.9832,70.1455,70.8195,47546.0
2019-02-15 10:30:00,73.55,74.48,73.35,74.01,66902.0,70.8195,71.7149,70.6269,71.2624,66902.0
2019-02-15 11:00:00,74.03,74.11,73.67,73.67,41193.0,71.2816,71.3587,70.935,70.935,41193.0
2019-02-15 11:30:00,73.7,74.17,73.61,74.16,35028.0,70.9639,71.4165,70.8772,71.4068,35028.0
2019-02-15 12:00:00,74.14,74.48,74.0,74.46,58933.0,71.3876,71.7149,71.2528,71.6957,58933.0
2019-02-15 12:30:00,74.46,74.83,74.41,74.7,49008.0,71.6957,72.0519,71.6475,71.9268,49008.0
2019-02-15 13:00:00,74.7,74.8,74.25,74.25,33436.0,71.9268,72.0231,71.4935,71.4935,33436.0
2019-02-15 13:30:00,74.24,74.47,74.2,74.45,28854.0,71.4839,71.7053,71.4453,71.6861,28854.0
2019-02-15 14:00:00,74.47,74.56,74.3,74.35,52022.0,71.7053,71.792,71.5416,71.5898,52022.0
2019-02-15 14:30:00,74.34,74.63,74.32,74.47,47288.0,71.5801,71.8594,71.5609,71.7053,47288.0
2019-02-15 15:00:00,74.47,74.57,74.38,74.53,57144.0,71.7053,71.8016,71.6187,71.7631,57144.0
2019-02-15 15:30:00,74.51,75.0,74.51,74.95,278846.0,71.7438,72.2156,71.7438,72.1675,278846.0
2019-02-19 09:30:00,74.45,75.16,74.25,75.15,55292.0,71.6861,72.3697,71.4935,72.3601,55292.0
2019-02-19 10:00:00,75.13,75.66,75.06,75.31,48676.0,72.3408,72.8511,72.2734,72.5141,48676.0
2019-02-19 10:30:00,75.3,75.3,74.62,74.69,92581.0,72.5045,72.5045,71.8497,71.9171,92581.0
2019-02-19 11:00:00,74.73,75.03,74.69,74.92,36943.0,71.9557,72.2445,71.9171,72.1386,36943.0
2019-02-19 11:30:00,74.93,75.74,74.89,75.7,62658.0,72.1482,72.9282,72.1097,72.8896,62658.0
2019-02-19 12:00:00,75.68,75.68,75.34,75.47,49559.0,72.8704,72.8704,72.543,72.6682,49559.0
2019-02-19 12:30:00,75.47,75.73,75.32,75.44,43809.0,72.6682,72.9185,72.5238,72.6393,43809.0
2019-02-19 13:00:00,75.46,75.46,75.14,75.21,32729.0,72.6586,72.6586,72.3504,72.4178,32729.0
2019-02-19 13:30:00,75.2,75.4,75.14,75.31,36838.0,72.4082,72.6008,72.3504,72.5141,36838.0
2019-02-19 14:00:00,75.34,75.35,75.17,75.27,36877.0,72.543,72.5526,72.3793,72.4756,36877.0
2019-02-19 14:30:00,75.25,75.32,75.11,75.16,30799.0,72.4564,72.5238,72.3216,72.3697,30799.0
2019-02-19 15:00:00,75.11,75.11,74.77,75.05,46802.0,72.3216,72.3216,71.9942,72.2638,46802.0
2019-02-19 15:30:00,75.07,75.13,74.49,74.59,132208.0,72.283,72.3408,71.7246,71.8209,132208.0
2019-02-20 09:30:00,74.96,75.23,73.99,74.66,34753.0,72.1771,72.4371,71.2431,71.8883,34753.0
2019-02-20 10:00:00,74.55,74.92,74.49,74.78,40858.0,71.7823,72.1386,71.7246,72.0038,40858.0
2019-02-20 10:30:00,74.76,74.96,74.65,74.88,36835.0,71.9845,72.1771,71.8786,72.1001,36835.0
2019-02-20 11:00:00,74.83,75.38,74.79,75.31,46816.0,72.0519,72.5815,72.0134,72.5141,46816.0
2019-02-20 11:30:00,75.31,75.74,75.28,75.62,53987.0,72.5141,72.9282,72.4852,72.8126,53987.0
2019-02-20 12:00:00,75.58,75.72,75.4,75.4,50952.0,72.7741,72.9089,72.6008,72.6008,50952.0
2019-02-20 12:30:00,75.37,75.41,74.86,74.87,49482.0,72.5719,72.6104,72.0808,72.0905,49482.0
2019-02-20 13:00:00,74.93,75.32,74.85,75.21,48949.0,72.1482,72.5238,72.0712,72.4178,48949.0
2019-02-20 13:30:00,75.21,75.43,75.13,75.4,33418.0,72.4178,72.6297,72.3408,72.6008,33418.0
2019-02-20 14:00:00,75.42,75.5,75.12,75.33,23793.0,72.62,72.6971,72.3312,72.5334,23793.0
2019-02-20 14:30:00,75.36,75.48,75.26,75.33,34937.0,72.5623,72.6778,72.466,72.5334,34937.0
2019-02-20 15:00:00,75.27,75.37,75.23,75.25,28569.0,72.4756,72.5719,72.4371,72.4564,28569.0
2019-02-20 15:30:00,75.25,75.26,74.88,75.1,117618.0,72.4564,72.466,72.1001,72.3119,117618.0
2019-02-21 09:30:00,74.82,75.31,74.38,74.85,41296.0,72.0423,72.5141,71.6187,72.0712,41296.0
2019-02-21 10:00:00,74.83,75.09,74.48,74.52,113859.0,72.0519,72.3023,71.7149,71.7535,113859.0
2019-02-21 10:30:00,74.53,74.88,74.2,74.28,42878.0,71.7631,72.1001,71.4453,71.5224,42878.0
2019-02-21 11:00:00,74.26,74.36,74.0,74.0,45814.0,71.5031,71.5994,71.2528,71.2528,45814.0
2019-02-21 11:30:00,74.01,74.21,73.69,74.08,53116.0,71.2624,71.455,70.9543,71.3298,53116.0
2019-02-21 12:00:00,74.09,74.1,73.52,73.75,47723.0,71.3394,71.349,70.7906,71.012,47723.0
2019-02-21 12:30:00,73.76,73.99,73.66,73.87,42122.0,71.0217,71.2431,70.9254,71.1276,42122.0
2019-02-21 13:00:00,73.87,74.04,73.7,73.95,57034.0,71.1276,71.2913,70.9639,71.2046,57034.0
2019-02-21 13:30:00,73.94,74.13,73.85,74.08,51997.0,71.195,71.3779,71.1083,71.3298,51997.0
2019-02-21 14:00:00,74.1,74.1,73.78,73.83,75218.0,71.349,71.349,71.0409,71.0891,75218.0
2019-02-21 14:30:00,73.81,73.81,73.18,73.3,77776.0,71.0698,71.0698,70.4632,70.5787,77776.0
2019-02-21 15:00:00,73.28,73.32,73.12,73.18,67928.0,70.5595,70.598,70.4054,70.4632,67928.0
2019-02-21 15:30:00,73.2,73.6,73.09,73.6,215801.0,70.4825,70.8676,70.3765,70.8676,215801.0
2019-02-22 09:30:00,72.73,72.93,72.26,72.65,171682.0,70.0299,70.2225,69.5774,69.9529,171682.0
2019-02-22 10:00:00,72.65,74.12,72.59,73.77,132786.0,69.9529,71.3683,69.8951,71.0313,132786.0
2019-02-22 10:30:00,73.77,74.08,73.66,73.83,124617.0,71.0313,71.3298,70.9254,71.0891,124617.0
2019-02-22 11:00:00,73.81,73.96,73.49,73.55,55052.0,71.0698,71.2142,70.7617,70.8195,55052.0
2019-02-22 11:30:00,73.58,73.96,73.53,73.74,47876.0,70.8484,71.2142,70.8002,71.0024,47876.0
2019-02-22 12:00:00,73.73,73.77,73.34,73.34,52289.0,70.9928,71.0313,70.6173,70.6173,52289.0
2019-02-22 12:30:00,73.32,73.41,73.14,73.23,57535.0,70.598,70.6847,70.4247,70.5113,57535.0
2019-02-22 13:00:00,73.24,73.39,72.96,73.2,122272.0,70.521,70.6654,70.2514,70.4825,122272.0
2019-02-22 13:30:00,73.19,73.61,73.18,73.47,137694.0,70.4728,70.8772,70.4632,70.7424,137694.0
2019-02-22 14:00:00,73.47,73.6,73.16,73.18,101426.0,70.7424,70.8676,70.4439,70.4632,101426.0
2019-02-22 14:30:00,73.2,73.36,72.85,73.0,73030.0,70.4825,70.6365,70.1455,70.2899,73030.0
2019-02-22 15:00:00,72.99,73.1,72.93,73.01,89452.0,70.2803,70.3862,70.2225,70.2995,89452.0
2019-02-22 15:30:00,73.01,73.42,72.89,73.36,274756.0,70.2995,70.6943,70.184,70.6365,274756.0
2019-02-25 09:30:00,73.45,78.52,73.45,78.52,521259.0,70.7232,75.605,70.7232,75.605,521259.0
2019-02-25 10:00:00,78.52,80.28,78.18,78.84,543489.0,75.605,77.2996,75.2776,75.9131,543489.0
2019-02-25 10:30:00,78.79,79.94,78.49,79.87,240727.0,75.8649,76.9722,75.5761,76.9048,240727.0
2019-02-25 11:00:00,79.86,79.92,79.1,79.48,227303.0,76.8952,76.953,76.1634,76.5293,227303.0
2019-02-25 11:30:00,79.47,79.81,79.04,79.6,394415.0,76.5197,76.8471,76.1057,76.6449,394415.0
2019-02-25 12:00:00,79.49,80.36,79.19,79.93,303825.0,76.5389,77.3766,76.2501,76.9626,303825.0
2019-02-25 12:30:00,79.92,80.12,79.2,79.55,199452.0,76.953,77.1456,76.2597,76.5967,199452.0
2019-02-25 13:00:00,79.5,80.25,79.49,80.0,151928.0,76.5486,77.2707,76.5389,77.03,151928.0
2019-02-25 13:30:00,80.03,80.14,79.66,80.1,94910.0,77.0589,77.1648,76.7026,77.1263,94910.0
2019-02-25 14:00:00,80.12,80.46,80.0,80.03,111821.0,77.1456,77.4729,77.03,77.0589,111821.0
2019-02-25 14:30:00,80.04,80.11,79.02,79.39,202645.0,77.0685,77.1359,76.0864,76.4427,202645.0
2019-02-25 15:00:00,79.39,79.84,79.34,79.64,239321.0,76.4427,76.876,76.3945,76.6834,239321.0
2019-02-25 15:30:00,79.64,79.71,77.94,78.06,836557.0,76.6834,76.7508,75.0465,75.162,836557.0
2019-02-26 09:30:00,76.33,77.57,73.89,74.2,696742.0,73.4963,74.6902,71.1468,71.4453,696742.0
2019-02-26 10:00:00,74.2,74.7,73.71,74.22,417940.0,71.4453,71.9268,70.9735,71.4646,417940.0
2019-02-26 10:30:00,74.25,74.76,74.2,74.47,240323.0,71.4935,71.9845,71.4453,71.7053,240323.0
2019-02-26 11:00:00,74.47,74.72,74.2,74.57,193291.0,71.7053,71.946,71.4453,71.8016,193291.0
2019-02-26 11:30:00,74.58,75.69,74.42,75.66,356350.0,71.8112,72.88,71.6572,72.8511,356350.0
2019-02-26 12:00:00,75.64,75.69,74.75,74.75,310247.0,72.8319,72.88,71.9749,71.9749,310247.0
2019-02-26 12:30:00,74.75,74.84,74.55,74.71,279570.0,71.9749,72.0616,71.7823,71.9364,279570.0
2019-02-26 13:00:00,74.7,75.11,74.65,74.85,260368.0,71.9268,72.3216,71.8786,72.0712,260368.0
2019-02-26 13:30:00,74.88,75.36,74.7,75.21,269909.0,72.1001,72.5623,71.9268,72.4178,269909.0
2019-02-26 14:00:00,75.21,75.44,74.61,74.72,546961.0,72.4178,72.6393,71.8401,71.946,546961.0
2019-02-26 14:30:00,74.73,75.03,74.62,74.66,368637.0,71.9557,72.2445,71.8497,71.8883,368637.0
2019-02-26 15:00:00,74.66,74.9,74.24,74.36,537908.0,71.8883,72.1193,71.4839,71.5994,537908.0
2019-02-26 15:30:00,74.39,74.77,73.2,74.27,2340699.0,71.6283,71.9942,70.4825,71.5127,2340699.0
2019-02-27 09:30:00,73.47,73.84,72.23,72.52,618236.0,70.7424,71.0987,69.5485,69.8277,618236.0
2019-02-27 10:00:00,72.53,73.48,72.53,73.0,553533.0,69.8373,70.7521,69.8373,70.2899,553533.0
2019-02-27 10:30:00,73.01,73.46,72.99,73.25,301489.0,70.2995,70.7328,70.2803,70.5306,301489.0
2019-02-27 11:00:00,73.24,74.11,73.04,73.95,247357.0,70.521,71.3587,70.3284,71.2046,247357.0
2019-02-27 11:30:00,73.9,75.11,73.89,74.94,263498.0,71.1565,72.3216,71.1468,72.1579,263498.0
2019-02-27 12:00:00,74.99,74.99,74.46,74.48,183256.0,72.206,72.206,71.6957,71.7149,183256.0
2019-02-27 12:30:00,74.51,76.1,74.26,74.98,615747.0,71.7438,73.2748,71.5031,72.1964,615747.0
2019-02-27 13:00:00,74.99,76.04,74.8,75.34,249136.0,72.206,73.217,72.0231,72.543,249136.0
2019-02-27 13:30:00,75.37,76.21,75.25,75.85,180530.0,72.5719,73.3807,72.4564,73.0341,180530.0
2019-02-27 14:00:00,75.86,75.91,75.45,75.54,123395.0,73.0437,73.0919,72.6489,72.7356,123395.0
2019-02-27 14:30:00,75.53,75.95,75.15,75.27,133427.0,72.726,73.1304,72.3601,72.4756,133427.0
2019-02-27 15:00:00,75.28,75.64,75.16,75.17,141545.0,72.4852,72.8319,72.3697,72.3793,141545.0
2019-02-27 15:30:00,75.16,75.37,74.75,75.31,415558.0,72.3697,72.5719,71.9749,72.5141,415558.0
2019-02-28 09:30:00,75.25,75.25,73.06,73.3,292754.0,72.4564,72.4564,70.3477,70.5787,292754.0
2019-02-28 10:00:00,73.27,73.62,72.87,73.57,245774.0,70.5499,70.8869,70.1647,70.8387,245774.0
2019-02-28 10:30:00,73.54,73.86,73.38,73.38,174280.0,70.8098,71.118,70.6558,70.6558,174280.0
2019-02-28 11:00:00,73.35,73.51,73.09,73.2,130456.0,70.6269,70.781,70.3765,70.4825,130456.0
2019-02-28 11:30:00,73.18,73.37,72.99,73.01,167307.0,70.4632,70.6461,70.2803,70.2995,167307.0
2019-02-28 12:00:00,73.01,73.15,72.61,72.98,267876.0,70.2995,70.4343,69.9144,70.2706,267876.0
2019-02-28 12:30:00,72.95,72.95,71.19,72.4,504231.0,70.2417,70.2417,68.5471,69.7122,504231.0
2019-02-28 13:00:00,72.41,72.86,72.18,72.86,164161.0,69.7218,70.1551,69.5003,70.1551,164161.0
2019-02-28 13:30:00,72.81,73.23,72.81,72.97,173851.0,70.1069,70.5113,70.1069,70.261,173851.0
2019-02-28 14:00:00,72.94,73.44,72.87,73.43,180788.0,70.2321,70.7136,70.1647,70.7039,180788.0
2019-02-28 14:30:00,73.42,73.99,73.17,73.97,169902.0,70.6943,71.2431,70.4536,71.2239,169902.0
2019-02-28 15:00:00,73.97,74.1,73.77,73.95,206687.0,71.2239,71.349,71.0313,71.2046,206687.0
2019-02-28 15:30:00,73.95,74.18,73.18,73.27,597574.0,71.2046,71.4261,70.4632,70.5499,597574.0
2019-03-01 09:30:00,72.76,74.11,72.25,73.67,230036.0,70.0588,71.3587,69.5677,70.935,230036.0
2019-03-01 10:00:00,73.6,73.66,72.78,72.94,124664.0,70.8676,70.9254,70.0781,70.2321,124664.0
2019-03-01 10:30:00,72.91,72.98,72.45,72.65,123261.0,70.2032,70.2706,69.7603,69.9529,123261.0
2019-03-01 11:00:00,72.66,72.71,71.73,71.88,193000.0,69.9625,70.0107,69.067,69.2115,193000.0
2019-03-01 11:30:00,71.91,71.98,71.16,71.36,185713.0,69.2404,69.3078,68.5182,68.7108,185713.0
2019-03-01 12:00:00,71.36,71.82,71.21,71.64,156762.0,68.7108,69.1537,68.5663,68.9804,156762.0
2019-03-01 12:30:00,71.63,72.02,71.58,71.89,95847.0,68.9707,69.3463,68.9226,69.2211,95847.0
2019-03-01 13:00:00,71.89,72.25,71.85,72.11,93038.0,69.2211,69.5677,69.1826,69.4329,93038.0
2019-03-01 13:30:00,72.12,72.45,72.11,72.17,101895.0,69.4426,69.7603,69.4329,69.4907,101895.0
2019-03-01 14:00:00,72.15,72.5,72.1,72.29,68170.0,69.4714,69.8084,69.4233,69.6062,68170.0
2019-03-01 14:30:00,72.31,72.35,71.5,71.6,204007.0,69.6255,69.664,68.8456,68.9419,204007.0
2019-03-01 15:00:00,71.6,72.13,71.54,72.13,269458.0,68.9419,69.4522,68.8841,69.4522,269458.0
2019-03-01 15:30:00,72.13,72.96,71.97,72.45,649974.0,69.4522,70.2514,69.2981,69.7603,649974.0
2019-03-04 09:30:00,72.0,72.94,72.0,72.86,194628.0,69.327,70.2321,69.327,70.1551,194628.0
2019-03-04 10:00:00,72.87,73.58,72.72,73.56,132202.0,70.1647,70.8484,70.0203,70.8291,132202.0
2019-03-04 10:30:00,73.56,73.98,73.34,73.93,79218.0,70.8291,71.2335,70.6173,71.1854,79218.0
2019-03-04 11:00:00,73.92,73.95,73.46,73.73,155167.0,71.1757,71.2046,70.7328,70.9928,155167.0
2019-03-04 11:30:00,73.73,73.73,72.95,73.12,118075.0,70.9928,70.9928,70.2417,70.4054,118075.0
2019-03-04 12:00:00,73.11,73.31,72.86,73.28,72725.0,70.3958,70.5884,70.1551,70.5595,72725.0
2019-03-04 12:30:00,73.23,73.37,72.67,72.78,54144.0,70.5113,70.6461,69.9721,70.0781,54144.0
2019-03-04 13:00:00,72.76,72.8,72.42,72.8,54701.0,70.0588,70.0973,69.7314,70.0973,54701.0
2019-03-04 13:30:00,72.82,73.26,72.66,73.16,70669.0,70.1166,70.5402,69.9625,70.4439,70669.0
2019-03-04 14:00:00,73.17,73.74,73.12,73.59,56274.0,70.4536,71.0024,70.4054,70.858,56274.0
2019-03-04 14:30:00,73.59,73.68,73.45,73.54,89038.0,70.858,70.9446,70.7232,70.8098,89038.0
2019-03-04 15:00:00,73.52,73.58,73.26,73.45,230880.0,70.7906,70.8484,70.5402,70.7232,230880.0
2019-03-04 15:30:00,73.43,73.73,73.36,73.63,404282.0,70.7039,70.9928,70.6365,70.8965,404282.0
2019-03-05 09:30:00,73.04,73.27,72.25,73.25,241944.0,70.3284,70.5499,69.5677,70.5306,241944.0
2019-03-05 10:00:00,73.28,73.37,72.89,72.89,173575.0,70.5595,70.6461,70.184,70.184,173575.0
2019-03-05 10:30:00,72.87,73.18,72.71,72.84,117227.0,70.1647,70.4632,70.0107,70.1358,117227.0
2019-03-05 11:00:00,72.86,73.36,72.81,73.21,111965.0,70.1551,70.6365,70.1069,70.4921,111965.0
2019-03-05 11:30:00,73.18,73.35,72.96,72.98,61879.0,70.4632,70.6269,70.2514,70.2706,61879.0
2019-03-05 12:00:00,72.97,73.25,72.88,73.1,63618.0,70.261,70.5306,70.1743,70.3862,63618.0
2019-03-05 12:30:00,73.11,73.26,73.0,73.22,93690.0,70.3958,70.5402,70.2899,70.5017,93690.0
2019-03-05 13:00:00,73.25,73.43,73.0,73.0,45455.0,70.5306,70.7039,70.2899,70.2899,45455.0
2019-03-05 13:30:00,73.02,73.27,72.98,73.11,156050.0,70.3091,70.5499,70.2706,70.3958,156050.0
2019-03-05 14:00:00,73.13,73.43,73.11,73.37,93779.0,70.4151,70.7039,70.3958,70.6461,93779.0
2019-03-05 14:30:00,73.39,73.43,73.09,73.34,132714.0,70.6654,70.7039,70.3765,70.6173,132714.0
2019-03-05 15:00:00,73.34,73.34,72.93,72.97,170608.0,70.6173,70.6173,70.2225,70.261,170608.0
2019-03-05 15:30:00,72.97,73.45,72.96,73.05,337142.0,70.261,70.7232,70.2514,70.338,337142.0
2019-03-06 09:30:00,72.52,72.66,71.05,71.1,258881.0,69.8277,69.9625,68.4123,68.4604,258881.0
2019-03-06 10:00:00,71.1,71.13,70.66,70.85,149474.0,68.4604,68.4893,68.0368,68.2197,149474.0
2019-03-06 10:30:00,70.85,71.01,70.5,70.85,139212.0,68.2197,68.3738,67.8827,68.2197,139212.0
2019-03-06 11:00:00,70.81,70.9,70.54,70.66,85400.0,68.1812,68.2678,67.9212,68.0368,85400.0
2019-03-06 11:30:00,70.69,70.73,70.38,70.52,127873.0,68.0656,68.1042,67.7672,67.902,127873.0
2019-03-06 12:00:00,70.52,70.63,70.15,70.15,82824.0,67.902,68.0079,67.5457,67.5457,82824.0
2019-03-06 12:30:00,70.16,70.31,69.56,69.59,119346.0,67.5553,67.6998,66.9776,67.0065,119346.0
2019-03-06 13:00:00,69.61,69.66,69.25,69.31,222524.0,67.0257,67.0739,66.6791,66.7369,222524.0
2019-03-06 13:30:00,69.29,69.66,68.81,69.02,354177.0,66.7176,67.0739,66.2554,66.4576,354177.0
2019-03-06 14:00:00,69.0,69.37,68.99,69.12,156142.0,66.4384,66.7946,66.4288,66.5539,156142.0
2019-03-06 14:30:00,69.13,69.16,68.71,68.83,189158.0,66.5636,66.5924,66.1592,66.2747,189158.0
2019-03-06 15:00:00,68.83,68.95,68.61,68.88,265629.0,66.2747,66.3902,66.0629,66.3228,265629.0
2019-03-06 15:30:00,68.89,69.25,68.85,69.01,607313.0,66.3325,66.6791,66.294,66.448,607313.0
2019-03-07 09:30:00,68.79,68.99,68.09,68.91,177655.0,66.2362,66.4288,65.5622,66.3517,177655.0
2019-03-07 10:00:00,68.85,69.07,68.21,68.63,64188.0,66.294,66.5058,65.6777,66.0821,64188.0
2019-03-07 10:30:00,68.64,69.04,68.56,68.9,71004.0,66.0918,66.4769,66.0147,66.3421,71004.0
2019-03-07 11:00:00,68.9,68.91,68.3,68.51,77598.0,66.3421,66.3517,65.7644,65.9666,77598.0
2019-03-07 11:30:00,68.53,69.01,68.47,68.47,107726.0,65.9858,66.448,65.9281,65.9281,107726.0
2019-03-07 12:00:00,68.51,68.84,68.37,68.75,48786.0,65.9666,66.2843,65.8318,66.1977,48786.0
2019-03-07 12:30:00,68.71,68.91,68.56,68.8,45736.0,66.1592,66.3517,66.0147,66.2458,45736.0
2019-03-07 13:00:00,68.76,69.28,68.68,69.25,61631.0,66.2073,66.708,66.1303,66.6791,61631.0
2019-03-07 13:30:00,69.25,69.31,69.09,69.24,63823.0,66.6791,66.7369,66.525,66.6695,63823.0
2019-03-07 14:00:00,69.23,69.38,69.08,69.33,87890.0,66.6598,66.8043,66.5154,66.7561,87890.0
2019-03-07 14:30:00,69.33,69.35,69.09,69.19,79904.0,66.7561,66.7754,66.525,66.6213,79904.0
2019-03-07 15:00:00,69.16,69.22,68.97,69.0,97510.0,66.5924,66.6502,66.4095,66.4384,97510.0
2019-03-07 15:30:00,69.03,69.74,69.03,69.71,305843.0,66.4673,67.1509,66.4673,67.122,305843.0
2019-03-08 09:30:00,68.9,69.35,68.37,68.95,365258.0,66.3421,66.7754,65.8318,66.3902,365258.0
2019-03-08 10:00:00,68.98,69.79,68.96,69.76,146216.0,66.4191,67.1991,66.3999,67.1702,146216.0
2019-03-08 10:30:00,69.69,70.27,69.67,70.0,185557.0,67.1028,67.6612,67.0835,67.4013,185557.0
2019-03-08 11:00:00,69.97,70.24,69.88,69.98,139966.0,67.3724,67.6324,67.2857,67.382,139966.0
2019-03-08 11:30:00,69.97,70.1,69.65,69.74,96402.0,67.3724,67.4975,67.0643,67.1509,96402.0
2019-03-08 12:00:00,69.69,70.0,69.58,69.95,102729.0,67.1028,67.4013,66.9969,67.3531,102729.0
2019-03-08 12:30:00,69.95,70.03,69.81,69.91,77040.0,67.3531,67.4301,67.2183,67.3146,77040.0
2019-03-08 13:00:00,69.92,70.09,69.84,69.94,58522.0,67.3242,67.4879,67.2472,67.3435,58522.0
2019-03-08 13:30:00,69.93,70.17,69.78,69.91,119296.0,67.3339,67.5649,67.1894,67.3146,119296.0
2019-03-08 14:00:00,69.92,70.05,69.73,69.75,44246.0,67.3242,67.4494,67.1413,67.1605,44246.0
2019-03-08 14:30:00,69.76,70.17,69.69,70.05,86688.0,67.1702,67.5649,67.1028,67.4494,86688.0
2019-03-08 15:00:00,70.05,70.13,69.81,69.96,77958.0,67.4494,67.5264,67.2183,67.3627,77958.0
2019-03-08 15:30:00,69.95,70.21,69.89,70.11,265648.0,67.3531,67.6035,67.2953,67.5072,265648.0
2019-03-11 09:30:00,69.7,70.88,69.7,70.31,200860.0,67.1124,68.2486,67.1124,67.6998,200860.0
2019-03-11 10:00:00,70.32,70.37,69.75,69.82,69484.0,67.7094,67.7575,67.1605,67.2279,69484.0
2019-03-11 10:30:00,69.84,69.96,69.55,69.76,223278.0,67.2472,67.3627,66.968,67.1702,223278.0
2019-03-11 11:00:00,69.77,70.28,69.76,70.26,68795.0,67.1798,67.6709,67.1702,67.6516,68795.0
2019-03-11 11:30:00,70.26,70.71,70.07,70.67,66514.0,67.6516,68.0849,67.4687,68.0464,66514.0
2019-03-11 12:00:00,70.69,70.87,70.54,70.81,63588.0,68.0656,68.239,67.9212,68.1812,63588.0
2019-03-11 12:30:00,70.84,71.05,70.68,70.94,72781.0,68.2101,68.4123,68.056,68.3064,72781.0
2019-03-11 13:00:00,70.94,71.15,70.92,71.1,49276.0,68.3064,68.5086,68.2871,68.4604,49276.0
2019-03-11 13:30:00,71.1,71.34,70.99,71.31,81294.0,68.4604,68.6915,68.3545,68.6626,81294.0
2019-03-11 14:00:00,71.3,71.3,71.05,71.16,54575.0,68.653,68.653,68.4123,68.5182,54575.0
2019-03-11 14:30:00,71.15,71.2,70.53,70.63,151477.0,68.5086,68.5567,67.9116,68.0079,151477.0
2019-03-11 15:00:00,70.64,71.02,70.6,70.88,83625.0,68.0175,68.3834,67.979,68.2486,83625.0
2019-03-11 15:30:00,70.87,71.18,70.85,71.11,212188.0,68.239,68.5375,68.2197,68.4701,212188.0
2019-03-12 09:30:00,71.1,71.59,70.76,71.43,113565.0,68.4604,68.9322,68.133,68.7782,113565.0
2019-03-12 10:00:00,71.43,71.7,71.02,71.64,161969.0,68.7782,69.0381,68.3834,68.9804,161969.0
2019-03-12 10:30:00,71.63,71.79,71.38,71.7,63786.0,68.9707,69.1248,68.73,69.0381,63786.0
2019-03-12 11:00:00,71.7,71.72,71.39,71.55,77573.0,69.0381,69.0574,68.7397,68.8937,77573.0
2019-03-12 11:30:00,71.53,71.63,71.43,71.62,56428.0,68.8745,68.9707,68.7782,68.9611,56428.0
2019-03-12 12:00:00,71.6,71.8,71.42,71.77,105991.0,68.9419,69.1344,68.7685,69.1055,105991.0
2019-03-12 12:30:00,71.79,72.17,71.68,72.06,176738.0,69.1248,69.4907,69.0189,69.3848,176738.0
2019-03-12 13:00:00,72.06,72.11,71.89,72.03,67689.0,69.3848,69.4329,69.2211,69.3559,67689.0
2019-03-12 13:30:00,72.0,72.22,71.98,72.17,60135.0,69.327,69.5388,69.3078,69.4907,60135.0
2019-03-12 14:00:00,72.19,72.29,72.03,72.17,64117.0,69.51,69.6062,69.3559,69.4907,64117.0
2019-03-12 14:30:00,72.17,72.3,72.13,72.25,66738.0,69.4907,69.6159,69.4522,69.5677,66738.0
2019-03-12 15:00:00,72.24,72.33,72.01,72.11,72834.0,69.5581,69.6448,69.3366,69.4329,72834.0
2019-03-12 15:30:00,72.11,72.19,71.6,71.79,322029.0,69.4329,69.51,68.9419,69.1248,322029.0
2019-03-13 09:30:00,71.79,72.09,71.59,72.02,123134.0,69.1248,69.4137,68.9322,69.3463,123134.0
2019-03-13 10:00:00,72.0,72.27,71.94,72.13,93410.0,69.327,69.587,69.2692,69.4522,93410.0
2019-03-13 10:30:00,72.14,72.2,71.92,72.2,63547.0,69.4618,69.5196,69.25,69.5196,63547.0
2019-03-13 11:00:00,72.2,72.38,72.03,72.25,80479.0,69.5196,69.6929,69.3559,69.5677,80479.0
2019-03-13 11:30:00,72.28,72.55,72.16,72.18,210095.0,69.5966,69.8566,69.4811,69.5003,210095.0
2019-03-13 12:00:00,72.19,72.36,72.14,72.24,210269.0,69.51,69.6736,69.4618,69.5581,210269.0
2019-03-13 12:30:00,72.22,72.32,72.11,72.25,273368.0,69.5388,69.6351,69.4329,69.5677,273368.0
2019-03-13 13:00:00,72.26,72.26,71.98,72.02,61644.0,69.5774,69.5774,69.3078,69.3463,61644.0
2019-03-13 13:30:00,72.0,72.25,71.99,72.2,109001.0,69.327,69.5677,69.3174,69.5196,109001.0
2019-03-13 14:00:00,72.22,72.68,72.22,72.57,138695.0,69.5388,69.9818,69.5388,69.8758,138695.0
2019-03-13 14:30:00,72.56,72.67,72.36,72.58,151360.0,69.8662,69.9721,69.6736,69.8855,151360.0
2019-03-13 15:00:00,72.53,72.53,72.11,72.31,98220.0,69.8373,69.8373,69.4329,69.6255,98220.0
2019-03-13 15:30:00,72.3,72.57,72.29,72.45,265710.0,69.6159,69.8758,69.6062,69.7603,265710.0
2019-03-14 09:30:00,72.15,72.71,72.02,72.57,131594.0,69.4714,70.0107,69.3463,69.8758,131594.0
2019-03-14 10:00:00,72.49,72.7,72.25,72.61,58426.0,69.7988,70.001,69.5677,69.9144,58426.0
2019-03-14 10:30:00,72.61,72.63,72.2,72.29,130425.0,69.9144,69.9336,69.5196,69.6062,130425.0
2019-03-14 11:00:00,72.31,72.45,72.09,72.36,89231.0,69.6255,69.7603,69.4137,69.6736,89231.0
2019-03-14 11:30:00,72.38,72.5,72.08,72.18,152746.0,69.6929,69.8084,69.404,69.5003,152746.0
2019-03-14 12:00:00,72.19,72.46,72.08,72.22,127022.0,69.51,69.7699,69.404,69.5388,127022.0
2019-03-14 12:30:00,72.2,72.29,72.0,72.12,43483.0,69.5196,69.6062,69.327,69.4426,43483.0
2019-03-14 13:00:00,72.12,72.39,72.09,72.21,59387.0,69.4426,69.7025,69.4137,69.5292,59387.0
2019-03-14 13:30:00,72.21,72.43,72.06,72.34,147839.0,69.5292,69.741,69.3848,69.6544,147839.0
2019-03-14 14:00:00,72.31,72.37,72.13,72.3,44260.0,69.6255,69.6833,69.4522,69.6159,44260.0
2019-03-14 14:30:00,72.3,72.35,72.24,72.31,53547.0,69.6159,69.664,69.5581,69.6255,53547.0
2019-03-14 15:00:00,72.29,72.38,72.26,72.33,51281.0,69.6062,69.6929,69.5774,69.6448,51281.0
2019-03-14 15:30:00,72.33,72.36,72.13,72.26,241513.0,69.6448,69.6736,69.4522,69.5774,241513.0
2019-03-15 09:30:00,72.04,72.81,72.03,72.52,246186.0,69.3655,70.1069,69.3559,69.8277,246186.0
2019-03-15 10:00:00,72.48,72.53,72.13,72.28,75087.0,69.7892,69.8373,69.4522,69.5966,75087.0
2019-03-15 10:30:00,72.3,72.58,72.3,72.48,32029.0,69.6159,69.8855,69.6159,69.7892,32029.0
2019-03-15 11:00:00,72.46,72.55,72.3,72.38,27989.0,69.7699,69.8566,69.6159,69.6929,27989.0
2019-03-15 11:30:00,72.38,72.55,72.25,72.52,33769.0,69.6929,69.8566,69.5677,69.8277,33769.0
2019-03-15 12:00:00,72.51,72.61,72.44,72.53,39836.0,69.8181,69.9144,69.7507,69.8373,39836.0
2019-03-15 12:30:00,72.54,72.62,72.28,72.37,39959.0,69.847,69.924,69.5966,69.6833,39959.0
2019-03-15 13:00:00,72.32,72.52,72.3,72.45,28716.0,69.6351,69.8277,69.6159,69.7603,28716.0
2019-03-15 13:30:00,72.47,72.57,72.38,72.4,49896.0,69.7796,69.8758,69.6929,69.7122,49896.0
2019-03-15 14:00:00,72.42,72.45,71.3,71.44,268027.0,69.7314,69.7603,68.653,68.7878,268027.0
2019-03-15 14:30:00,71.47,71.68,71.3,71.47,68989.0,68.8167,69.0189,68.653,68.8167,68989.0
2019-03-15 15:00:00,71.46,71.5,71.02,71.16,61140.0,68.8071,68.8456,68.3834,68.5182,61140.0
2019-03-15 15:30:00,71.17,71.35,71.0,71.14,247474.0,68.5278,68.7011,68.3641,68.4989,247474.0
2019-03-18 09:30:00,71.33,71.54,71.11,71.15,105162.0,68.6819,68.8841,68.4701,68.5086,105162.0
2019-03-18 10:00:00,71.11,71.5,71.03,71.41,165573.0,68.4701,68.8456,68.393,68.7589,165573.0
2019-03-18 10:30:00,71.41,71.62,71.19,71.62,104837.0,68.7589,68.9611,68.5471,68.9611,104837.0
2019-03-18 11:00:00,71.61,71.74,71.26,71.32,45191.0,68.9515,69.0767,68.6145,68.6723,45191.0
2019-03-18 11:30:00,71.29,71.45,71.22,71.32,47494.0,68.6434,68.7974,68.576,68.6723,47494.0
2019-03-18 12:00:00,71.32,71.48,71.11,71.42,105649.0,68.6723,68.8263,68.4701,68.7685,105649.0
2019-03-18 12:30:00,71.42,71.6,71.33,71.53,34887.0,68.7685,68.9419,68.6819,68.8745,34887.0
2019-03-18 13:00:00,71.49,71.67,71.44,71.62,39947.0,68.8359,69.0093,68.7878,68.9611,39947.0
2019-03-18 13:30:00,71.63,71.95,71.56,71.83,39463.0,68.9707,69.2789,68.9033,69.1633,39463.0
2019-03-18 14:00:00,71.82,71.92,71.58,71.83,67752.0,69.1537,69.25,68.9226,69.1633,67752.0
2019-03-18 14:30:00,71.84,71.99,71.75,71.86,36952.0,69.173,69.3174,69.0863,69.1922,36952.0
2019-03-18 15:00:00,71.87,72.04,71.77,71.89,57856.0,69.2018,69.3655,69.1055,69.2211,57856.0
2019-03-18 15:30:00,71.87,72.35,71.87,72.12,167178.0,69.2018,69.664,69.2018,69.4426,167178.0
2019-03-19 09:30:00,72.49,72.61,72.17,72.57,175660.0,69.7988,69.9144,69.4907,69.8758,175660.0
2019-03-19 10:00:00,72.57,72.76,72.4,72.5,47794.0,69.8758,70.0588,69.7122,69.8084,47794.0
2019-03-19 10:30:00,72.52,72.57,72.36,72.36,57469.0,69.8277,69.8758,69.6736,69.6736,57469.0
2019-03-19 11:00:00,72.34,72.54,72.27,72.4,47577.0,69.6544,69.847,69.587,69.7122,47577.0
2019-03-19 11:30:00,72.38,72.51,72.28,72.47,51367.0,69.6929,69.8181,69.5966,69.7796,51367.0
2019-03-19 12:00:00,72.47,72.57,72.34,72.44,38181.0,69.7796,69.8758,69.6544,69.7507,38181.0
2019-03-19 12:30:00,72.44,72.5,71.98,72.48,205005.0,69.7507,69.8084,69.3078,69.7892,205005.0
2019-03-19 13:00:00,72.52,72.55,72.27,72.35,144815.0,69.8277,69.8566,69.587,69.664,144815.0
2019-03-19 13:30:00,72.33,72.43,72.21,72.3,264351.0,69.6448,69.741,69.5292,69.6159,264351.0
2019-03-19 14:00:00,72.28,72.64,72.26,72.48,161102.0,69.5966,69.9433,69.5774,69.7892,161102.0
2019-03-19 14:30:00,72.48,72.79,72.46,72.59,121216.0,69.7892,70.0877,69.7699,69.8951,121216.0
2019-03-19 15:00:00,72.58,72.79,72.38,72.41,145458.0,69.8855,70.0877,69.6929,69.7218,145458.0
2019-03-19 15:30:00,72.42,72.42,72.05,72.34,282636.0,69.7314,69.7314,69.3752,69.6544,282636.0
2019-03-20 09:30:00,71.79,72.25,71.39,71.64,404543.0,69.1248,69.5677,68.7397,68.9804,404543.0
2019-03-20 10:00:00,71.61,71.87,71.0,71.17,760123.0,68.9515,69.2018,68.3641,68.5278,760123.0
2019-03-20 10:30:00,71.17,71.44,71.05,71.27,211195.0,68.5278,68.7878,68.4123,68.6241,211195.0
2019-03-20 11:00:00,71.3,71.45,71.22,71.31,85120.0,68.653,68.7974,68.576,68.6626,85120.0
2019-03-20 11:30:00,71.29,71.4,71.03,71.29,256698.0,68.6434,68.7493,68.393,68.6434,256698.0
2019-03-20 12:00:00,71.24,71.34,71.22,71.33,160319.0,68.5952,68.6915,68.576,68.6819,160319.0
2019-03-20 12:30:00,71.31,71.53,71.17,71.39,208611.0,68.6626,68.8745,68.5278,68.7397,208611.0
2019-03-20 13:00:00,71.36,71.85,71.31,71.78,43167.0,68.7108,69.1826,68.6626,69.1152,43167.0
2019-03-20 13:30:00,71.79,71.94,71.7,71.79,44578.0,69.1248,69.2692,69.0381,69.1248,44578.0
2019-03-20 14:00:00,71.84,72.61,71.84,72.61,82300.0,69.173,69.9144,69.173,69.9144,82300.0
2019-03-20 14:30:00,72.58,73.01,72.51,72.84,86395.0,69.8855,70.2995,69.8181,70.1358,86395.0
2019-03-20 15:00:00,72.89,72.97,72.64,72.75,81666.0,70.184,70.261,69.9433,70.0492,81666.0
2019-03-20 15:30:00,72.74,72.75,72.41,72.48,232139.0,70.0395,70.0492,69.7218,69.7892,232139.0
2019-03-21 09:30:00,72.3,73.72,72.0,73.51,160920.0,69.6159,70.9832,69.327,70.781,160920.0
2019-03-21 10:00:00,73.44,73.91,73.44,73.83,100854.0,70.7136,71.1661,70.7136,71.0891,100854.0
2019-03-21 10:30:00,73.83,74.17,73.79,74.03,111433.0,71.0891,71.4165,71.0506,71.2816,111433.0
2019-03-21 11:00:00,74.05,74.47,73.95,74.11,272011.0,71.3009,71.7053,71.2046,71.3587,272011.0
2019-03-21 11:30:00,74.14,74.27,74.09,74.24,92338.0,71.3876,71.5127,71.3394,71.4839,92338.0
2019-03-21 12:00:00,74.24,74.41,74.07,74.08,72697.0,71.4839,71.6475,71.3202,71.3298,72697.0
2019-03-21 12:30:00,74.11,74.34,73.97,74.17,56930.0,71.3587,71.5801,71.2239,71.4165,56930.0
2019-03-21 13:00:00,74.17,74.46,74.16,74.36,52729.0,71.4165,71.6957,71.4068,71.5994,52729.0
2019-03-21 13:30:00,74.36,74.49,74.21,74.41,72491.0,71.5994,71.7246,71.455,71.6475,72491.0
2019-03-21 14:00:00,74.41,74.51,74.14,74.29,130181.0,71.6475,71.7438,71.3876,71.532,130181.0
2019-03-21 14:30:00,74.28,74.36,73.96,73.98,89102.0,71.5224,71.5994,71.2142,71.2335,89102.0
2019-03-21 15:00:00,73.98,74.3,73.9,74.24,133666.0,71.2335,71.5416,71.1565,71.4839,133666.0
2019-03-21 15:30:00,74.25,74.29,73.83,73.86,333480.0,71.4935,71.532,71.0891,71.118,333480.0
2019-03-22 09:30:00,73.36,73.8,72.27,72.53,151648.0,70.6365,71.0602,69.587,69.8373,151648.0
2019-03-22 10:00:00,72.5,72.93,71.99,72.05,180174.0,69.8084,70.2225,69.3174,69.3752,180174.0
2019-03-22 10:30:00,72.06,72.28,71.95,71.98,119809.0,69.3848,69.5966,69.2789,69.3078,119809.0
2019-03-22 11:00:00,71.98,72.01,71.03,71.03,148668.0,69.3078,69.3366,68.393,68.393,148668.0
2019-03-22 11:30:00,71.03,71.13,70.24,70.29,175296.0,68.393,68.4893,67.6324,67.6805,175296.0
2019-03-22 12:00:00,70.27,70.46,69.75,69.86,104091.0,67.6612,67.8442,67.1605,67.2665,104091.0
2019-03-22 12:30:00,69.82,70.04,69.63,69.97,125340.0,67.2279,67.4398,67.045,67.3724,125340.0
2019-03-22 13:00:00,69.96,70.95,69.94,70.39,213909.0,67.3627,68.316,67.3435,67.7768,213909.0
2019-03-22 13:30:00,70.41,70.74,70.27,70.27,113995.0,67.796,68.1138,67.6612,67.6612,113995.0
2019-03-22 14:00:00,70.28,70.78,70.27,70.6,52117.0,67.6709,68.1523,67.6612,67.979,52117.0
2019-03-22 14:30:00,70.56,71.02,70.44,70.93,73006.0,67.9405,68.3834,67.8249,68.2967,73006.0
2019-03-22 15:00:00,70.94,70.99,70.33,70.34,82956.0,68.3064,68.3545,67.719,67.7286,82956.0
2019-03-22 15:30:00,70.32,70.37,69.9,70.05,239754.0,67.7094,67.7575,67.305,67.4494,239754.0
2019-03-25 09:30:00,70.0,70.55,69.42,69.53,98057.0,67.4013,67.9308,66.8428,66.9487,98057.0
2019-03-25 10:00:00,69.54,69.8,69.31,69.8,59956.0,66.9583,67.2087,66.7369,67.2087,59956.0
2019-03-25 10:30:00,69.77,70.41,69.65,70.16,59321.0,67.1798,67.796,67.0643,67.5553,59321.0
2019-03-25 11:00:00,70.13,70.7,70.11,70.69,49305.0,67.5264,68.0753,67.5072,68.0656,49305.0
2019-03-25 11:30:00,70.68,70.68,70.06,70.07,53756.0,68.056,68.056,67.459,67.4687,53756.0
2019-03-25 12:00:00,70.05,70.12,69.82,69.96,53480.0,67.4494,67.5168,67.2279,67.3627,53480.0
2019-03-25 12:30:00,69.97,69.97,69.53,69.8,54365.0,67.3724,67.3724,66.9487,67.2087,54365.0
2019-03-25 13:00:00,69.82,69.85,69.57,69.62,37556.0,67.2279,67.2568,66.9872,67.0354,37556.0
2019-03-25 13:30:00,69.63,69.74,69.5,69.54,75556.0,67.045,67.1509,66.9198,66.9583,75556.0
2019-03-25 14:00:00,69.55,69.73,69.48,69.65,78314.0,66.968,67.1413,66.9006,67.0643,78314.0
2019-03-25 14:30:00,69.65,70.11,69.65,70.0,112323.0,67.0643,67.5072,67.0643,67.4013,112323.0
2019-03-25 15:00:00,70.01,70.07,69.88,69.98,98021.0,67.4109,67.4687,67.2857,67.382,98021.0
2019-03-25 15:30:00,69.98,70.28,69.96,70.03,300644.0,67.382,67.6709,67.3627,67.4301,300644.0
2019-03-26 09:30:00,70.6,70.9,70.26,70.65,156628.0,67.979,68.2678,67.6516,68.0271,156628.0
2019-03-26 10:00:00,70.65,71.02,70.44,71.01,90176.0,68.0271,68.3834,67.8249,68.3738,90176.0
2019-03-26 10:30:00,71.01,71.6,70.91,71.43,56654.0,68.3738,68.9419,68.2775,68.7782,56654.0
2019-03-26 11:00:00,71.42,71.63,71.2,71.38,95120.0,68.7685,68.9707,68.5567,68.73,95120.0
2019-03-26 11:30:00,71.35,71.35,70.93,71.06,52421.0,68.7011,68.7011,68.2967,68.4219,52421.0
2019-03-26 12:00:00,71.05,71.5,70.99,71.41,73377.0,68.4123,68.8456,68.3545,68.7589,73377.0
2019-03-26 12:30:00,71.41,71.6,71.27,71.42,215065.0,68.7589,68.9419,68.6241,68.7685,215065.0
2019-03-26 13:00:00,71.45,71.78,71.39,71.54,66987.0,68.7974,69.1152,68.7397,68.8841,66987.0
2019-03-26 13:30:00,71.54,71.88,71.54,71.64,62260.0,68.8841,69.2115,68.8841,68.9804,62260.0
2019-03-26 14:00:00,71.64,71.64,71.41,71.57,60206.0,68.9804,68.9804,68.7589,68.913,60206.0
2019-03-26 14:30:00,71.57,72.22,71.5,72.16,54733.0,68.913,69.5388,68.8456,69.4811,54733.0
2019-03-26 15:00:00,72.13,72.29,72.01,72.09,93809.0,69.4522,69.6062,69.3366,69.4137,93809.0
2019-03-26 15:30:00,72.07,72.33,72.05,72.18,254725.0,69.3944,69.6448,69.3752,69.5003,254725.0
2019-03-27 09:30:00,72.35,72.72,72.03,72.16,67988.0,69.664,70.0203,69.3559,69.4811,67988.0
2019-03-27 10:00:00,72.06,72.7,72.01,72.51,47754.0,69.3848,70.001,69.3366,69.8181,47754.0
2019-03-27 10:30:00,72.5,72.62,71.92,72.11,58723.0,69.8084,69.924,69.25,69.4329,58723.0
2019-03-27 11:00:00,72.12,72.15,71.74,71.98,72255.0,69.4426,69.4714,69.0767,69.3078,72255.0
2019-03-27 11:30:00,71.9,72.15,71.84,72.04,83724.0,69.2307,69.4714,69.173,69.3655,83724.0
2019-03-27 12:00:00,72.01,72.59,72.0,72.57,82662.0,69.3366,69.8951,69.327,69.8758,82662.0
2019-03-27 12:30:00,72.56,73.11,72.45,72.68,120921.0,69.8662,70.3958,69.7603,69.9818,120921.0
2019-03-27 13:00:00,72.7,72.93,72.4,72.86,65203.0,70.001,70.2225,69.7122,70.1551,65203.0
2019-03-27 13:30:00,72.88,72.93,72.65,72.66,79284.0,70.1743,70.2225,69.9529,69.9625,79284.0
2019-03-27 14:00:00,72.67,72.88,72.58,72.77,76313.0,69.9721,70.1743,69.8855,70.0684,76313.0
2019-03-27 14:30:00,72.78,72.87,72.5,72.55,96957.0,70.0781,70.1647,69.8084,69.8566,96957.0
2019-03-27 15:00:00,72.6,72.62,72.38,72.48,93353.0,69.9047,69.924,69.6929,69.7892,93353.0
2019-03-27 15:30:00,72.49,72.58,71.96,71.99,357366.0,69.7988,69.8855,69.2885,69.3174,357366.0
2019-03-28 09:30:00,71.67,72.09,71.42,71.72,89364.0,69.0093,69.4137,68.7685,69.0574,89364.0
2019-03-28 10:00:00,71.74,71.78,71.63,71.75,167657.0,69.0767,69.1152,68.9707,69.0863,167657.0
2019-03-28 10:30:00,71.77,71.84,71.65,71.73,92793.0,69.1055,69.173,68.99,69.067,92793.0
2019-03-28 11:00:00,71.7,71.78,71.61,71.67,88757.0,69.0381,69.1152,68.9515,69.0093,88757.0
2019-03-28 11:30:00,71.67,71.81,71.65,71.74,127030.0,69.0093,69.1441,68.99,69.0767,127030.0
2019-03-28 12:00:00,71.72,71.73,71.52,71.71,244476.0,69.0574,69.067,68.8648,69.0478,244476.0
2019-03-28 12:30:00,71.71,72.14,71.65,72.14,45418.0,69.0478,69.4618,68.99,69.4618,45418.0
2019-03-28 13:00:00,72.09,72.59,72.04,72.49,96533.0,69.4137,69.8951,69.3655,69.7988,96533.0
2019-03-28 13:30:00,72.51,72.75,72.42,72.72,75307.0,69.8181,70.0492,69.7314,70.0203,75307.0
2019-03-28 14:00:00,72.71,72.79,72.61,72.7,96037.0,70.0107,70.0877,69.9144,70.001,96037.0
2019-03-28 14:30:00,72.69,72.94,72.41,72.49,192324.0,69.9914,70.2321,69.7218,69.7988,192324.0
2019-03-28 15:00:00,72.49,72.81,72.46,72.73,122303.0,69.7988,70.1069,69.7699,70.0299,122303.0
2019-03-28 15:30:00,72.74,73.02,72.68,72.95,263947.0,70.0395,70.3091,69.9818,70.2417,263947.0
2019-03-29 09:30:00,73.2,73.28,72.05,72.72,164161.0,70.4825,70.5595,69.3752,70.0203,164161.0
2019-03-29 10:00:00,72.74,73.07,72.56,72.76,163776.0,70.0395,70.3573,69.8662,70.0588,163776.0
2019-03-29 10:30:00,72.71,73.24,72.53,73.07,115828.0,70.0107,70.521,69.8373,70.3573,115828.0
2019-03-29 11:00:00,73.05,73.37,72.95,73.37,103198.0,70.338,70.6461,70.2417,70.6461,103198.0
2019-03-29 11:30:00,73.37,73.45,73.16,73.25,103515.0,70.6461,70.7232,70.4439,70.5306,103515.0
2019-03-29 12:00:00,73.27,73.44,73.07,73.3,91664.0,70.5499,70.7136,70.3573,70.5787,91664.0
2019-03-29 12:30:00,73.29,73.5,73.24,73.45,105216.0,70.5691,70.7713,70.521,70.7232,105216.0
2019-03-29 13:00:00,73.43,73.7,73.35,73.64,140540.0,70.7039,70.9639,70.6269,70.9061,140540.0
2019-03-29 13:30:00,73.64,73.84,73.23,73.24,146361.0,70.9061,71.0987,70.5113,70.521,146361.0
2019-03-29 14:00:00,73.23,73.93,73.19,73.76,133546.0,70.5113,71.1854,70.4728,71.0217,133546.0
2019-03-29 14:30:00,73.77,74.43,73.76,73.99,204475.0,71.0313,71.6668,71.0217,71.2431,204475.0
2019-03-29 15:00:00,74.01,74.32,73.75,73.77,228156.0,71.2624,71.5609,71.012,71.0313,228156.0
2019-03-29 15:30:00,73.78,73.94,73.54,73.73,330248.0,71.0409,71.195,70.8098,70.9928,330248.0
2019-04-01 09:30:00,74.0,74.72,73.52,73.65,162498.0,71.2528,71.946,70.7906,70.9158,162498.0
2019-04-01 10:00:00,73.72,74.03,73.42,73.87,104620.0,70.9832,71.2816,70.6943,71.1276,104620.0
2019-04-01 10:30:00,73.92,74.28,73.56,74.28,79921.0,71.1757,71.5224,70.8291,71.5224,79921.0
2019-04-01 11:00:00,74.27,74.55,74.06,74.09,62663.0,71.5127,71.7823,71.3105,71.3394,62663.0
2019-04-01 11:30:00,74.06,74.09,73.8,74.04,42557.0,71.3105,71.3394,71.0602,71.2913,42557.0
2019-04-01 12:00:00,74.03,74.08,73.75,73.75,47165.0,71.2816,71.3298,71.012,71.012,47165.0
2019-04-01 12:30:00,73.75,74.04,73.74,73.9,50513.0,71.012,71.2913,71.0024,71.1565,50513.0
2019-04-01 13:00:00,73.91,73.93,73.71,73.82,39724.0,71.1661,71.1854,70.9735,71.0794,39724.0
2019-04-01 13:30:00,73.81,74.22,73.81,74.12,78565.0,71.0698,71.4646,71.0698,71.3683,78565.0
2019-04-01 14:00:00,74.13,74.23,73.98,74.12,84712.0,71.3779,71.4742,71.2335,71.3683,84712.0
2019-04-01 14:30:00,74.12,74.18,74.06,74.12,54832.0,71.3683,71.4261,71.3105,71.3683,54832.0
2019-04-01 15:00:00,74.11,74.33,74.0,74.3,85448.0,71.3587,71.5705,71.2528,71.5416,85448.0
2019-04-01 15:30:00,74.3,74.77,74.28,74.68,367861.0,71.5416,71.9942,71.5224,71.9075,367861.0
2019-04-02 09:30:00,74.6,75.42,74.18,75.42,78752.0,71.8305,72.62,71.4261,72.62,78752.0
2019-04-02 10:00:00,75.36,75.39,74.86,74.95,55148.0,72.5623,72.5912,72.0808,72.1675,55148.0
2019-04-02 10:30:00,74.98,75.0,74.7,74.72,37961.0,72.1964,72.2156,71.9268,71.946,37961.0
2019-04-02 11:00:00,74.71,74.92,74.44,74.91,41719.0,71.9364,72.1386,71.6764,72.129,41719.0
2019-04-02 11:30:00,74.91,75.01,74.65,74.9,31866.0,72.129,72.2253,71.8786,72.1193,31866.0
2019-04-02 12:00:00,74.86,74.94,74.62,74.66,36117.0,72.0808,72.1579,71.8497,71.8883,36117.0
2019-04-02 12:30:00,74.67,74.73,74.44,74.52,27497.0,71.8979,71.9557,71.6764,71.7535,27497.0
2019-04-02 13:00:00,74.53,74.69,74.4,74.45,35694.0,71.7631,71.9171,71.6379,71.6861,35694.0
2019-04-02 13:30:00,74.44,74.68,74.39,74.47,31691.0,71.6764,71.9075,71.6283,71.7053,31691.0
2019-04-02 14:00:00,74.49,74.65,74.44,74.59,27344.0,71.7246,71.8786,71.6764,71.8209,27344.0
2019-04-02 14:30:00,74.59,74.7,74.43,74.49,35310.0,71.8209,71.9268,71.6668,71.7246,35310.0
2019-04-02 15:00:00,74.5,74.74,74.45,74.66,39689.0,71.7342,71.9653,71.6861,71.8883,39689.0
2019-04-02 15:30:00,74.67,74.85,74.64,74.76,181486.0,71.8979,72.0712,71.869,71.9845,181486.0
2019-04-03 09:30:00,75.06,75.49,74.59,74.67,79133.0,72.2734,72.6874,71.8209,71.8979,79133.0
2019-04-03 10:00:00,74.59,74.79,74.33,74.68,73113.0,71.8209,72.0134,71.5705,71.9075,73113.0
2019-04-03 10:30:00,74.67,74.95,74.62,74.84,42921.0,71.8979,72.1675,71.8497,72.0616,42921.0
2019-04-03 11:00:00,74.84,74.88,74.54,74.59,65144.0,72.0616,72.1001,71.7727,71.8209,65144.0
2019-04-03 11:30:00,74.57,74.71,74.48,74.59,49022.0,71.8016,71.9364,71.7149,71.8209,49022.0
2019-04-03 12:00:00,74.59,74.65,74.48,74.51,29584.0,71.8209,71.8786,71.7149,71.7438,29584.0
2019-04-03 12:30:00,74.49,74.51,74.18,74.33,31399.0,71.7246,71.7438,71.4261,71.5705,31399.0
2019-04-03 13:00:00,74.36,74.81,74.33,74.7,62002.0,71.5994,72.0327,71.5705,71.9268,62002.0
2019-04-03 13:30:00,74.73,74.83,74.5,74.56,25153.0,71.9557,72.0519,71.7342,71.792,25153.0
2019-04-03 14:00:00,74.47,74.82,74.39,74.77,51382.0,71.7053,72.0423,71.6283,71.9942,51382.0
2019-04-03 14:30:00,74.67,74.71,74.32,74.62,36721.0,71.8979,71.9364,71.5609,71.8497,36721.0
2019-04-03 15:00:00,74.61,74.74,74.5,74.72,71269.0,71.8401,71.9653,71.7342,71.946,71269.0
2019-04-03 15:30:00,74.72,75.03,74.68,74.99,178028.0,71.946,72.2445,71.9075,72.206,178028.0
2019-04-04 09:30:00,75.07,75.36,74.8,75.15,77167.0,72.283,72.5623,72.0231,72.3601,77167.0
2019-04-04 10:00:00,75.19,75.24,74.9,74.95,91386.0,72.3986,72.4467,72.1193,72.1675,91386.0
2019-04-04 10:30:00,74.96,75.24,74.9,75.11,52520.0,72.1771,72.4467,72.1193,72.3216,52520.0
2019-04-04 11:00:00,75.11,75.37,75.06,75.31,62547.0,72.3216,72.5719,72.2734,72.5141,62547.0
2019-04-04 11:30:00,75.31,75.37,75.18,75.25,41540.0,72.5141,72.5719,72.389,72.4564,41540.0
2019-04-04 12:00:00,75.29,75.38,75.12,75.28,22413.0,72.4949,72.5815,72.3312,72.4852,22413.0
2019-04-04 12:30:00,75.25,75.46,75.21,75.42,26350.0,72.4564,72.6586,72.4178,72.62,26350.0
2019-04-04 13:00:00,75.44,75.46,75.3,75.39,40380.0,72.6393,72.6586,72.5045,72.5912,40380.0
2019-04-04 13:30:00,75.38,75.66,75.38,75.6,51892.0,72.5815,72.8511,72.5815,72.7934,51892.0
2019-04-04 14:00:00,75.61,75.8,75.6,75.73,52615.0,72.803,72.9859,72.7934,72.9185,52615.0
2019-04-04 14:30:00,75.72,75.81,75.59,75.66,120875.0,72.9089,72.9956,72.7837,72.8511,120875.0
2019-04-04 15:00:00,75.67,75.84,75.62,75.76,44306.0,72.8608,73.0245,72.8126,72.9474,44306.0
2019-04-04 15:30:00,75.78,76.09,75.77,76.08,207418.0,72.9667,73.2652,72.9571,73.2555,207418.0
2019-04-05 09:30:00,76.31,76.8,76.27,76.52,133220.0,73.477,73.9488,73.4385,73.6792,133220.0
2019-04-05 10:00:00,76.54,76.54,76.18,76.36,39185.0,73.6985,73.6985,73.3518,73.5251,39185.0
2019-04-05 10:30:00,76.38,76.57,76.36,76.44,24266.0,73.5444,73.7274,73.5251,73.6022,24266.0
2019-04-05 11:00:00,76.44,76.61,76.33,76.43,29531.0,73.6022,73.7659,73.4963,73.5925,29531.0
2019-04-05 11:30:00,76.41,76.43,76.25,76.25,62451.0,73.5733,73.5925,73.4192,73.4192,62451.0
2019-04-05 12:00:00,76.26,76.49,76.22,76.45,46501.0,73.4289,73.6503,73.3903,73.6118,46501.0
2019-04-05 12:30:00,76.45,76.49,76.3,76.48,29033.0,73.6118,73.6503,73.4674,73.6407,29033.0
2019-04-05 13:00:00,76.47,76.74,76.45,76.58,43025.0,73.6311,73.891,73.6118,73.737,43025.0
2019-04-05 13:30:00,76.58,76.71,76.53,76.58,59536.0,73.737,73.8622,73.6888,73.737,59536.0
2019-04-05 14:00:00,76.61,76.7,76.45,76.48,44614.0,73.7659,73.8525,73.6118,73.6407,44614.0
2019-04-05 14:30:00,76.5,76.53,76.22,76.33,69157.0,73.6599,73.6888,73.3903,73.4963,69157.0
2019-04-05 15:00:00,76.33,76.41,76.25,76.33,59862.0,73.4963,73.5733,73.4192,73.4963,59862.0
2019-04-05 15:30:00,76.32,76.38,76.04,76.19,128576.0,73.4866,73.5444,73.217,73.3615,128576.0
2019-04-08 09:30:00,76.0,76.1,75.29,75.36,85700.0,73.1785,73.2748,72.4949,72.5623,85700.0
2019-04-08 10:00:00,75.36,75.46,75.08,75.2,69833.0,72.5623,72.6586,72.2927,72.4082,69833.0
2019-04-08 10:30:00,75.23,75.45,75.16,75.44,45171.0,72.4371,72.6489,72.3697,72.6393,45171.0
2019-04-08 11:00:00,75.47,75.65,75.26,75.33,51166.0,72.6682,72.8415,72.466,72.5334,51166.0
2019-04-08 11:30:00,75.34,75.5,75.19,75.2,36412.0,72.543,72.6971,72.3986,72.4082,36412.0
2019-04-08 12:00:00,75.18,75.25,75.05,75.2,32629.0,72.389,72.4564,72.2638,72.4082,32629.0
2019-04-08 12:30:00,75.18,75.29,75.13,75.26,31253.0,72.389,72.4949,72.3408,72.466,31253.0
2019-04-08 13:00:00,75.26,75.26,75.19,75.21,29200.0,72.466,72.466,72.3986,72.4178,29200.0
2019-04-08 13:30:00,75.21,75.5,75.21,75.48,42866.0,72.4178,72.6971,72.4178,72.6778,42866.0
2019-04-08 14:00:00,75.48,75.54,75.3,75.3,45566.0,72.6778,72.7356,72.5045,72.5045,45566.0
2019-04-08 14:30:00,75.3,75.41,75.14,75.2,75670.0,72.5045,72.6104,72.3504,72.4082,75670.0
2019-04-08 15:00:00,75.2,75.22,75.09,75.16,57914.0,72.4082,72.4275,72.3023,72.3697,57914.0
2019-04-08 15:30:00,75.16,75.52,75.14,75.41,208485.0,72.3697,72.7163,72.3504,72.6104,208485.0
2019-04-09 09:30:00,74.84,74.91,74.04,74.28,122259.0,72.0616,72.129,71.2913,71.5224,122259.0
2019-04-09 10:00:00,74.28,74.57,74.23,74.42,207881.0,71.5224,71.8016,71.4742,71.6572,207881.0
2019-04-09 10:30:00,74.45,74.61,74.27,74.56,46605.0,71.6861,71.8401,71.5127,71.792,46605.0
2019-04-09 11:00:00,74.56,74.6,74.2,74.2,25238.0,71.792,71.8305,71.4453,71.4453,25238.0
2019-04-09 11:30:00,74.2,74.35,74.13,74.34,43931.0,71.4453,71.5898,71.3779,71.5801,43931.0
2019-04-09 12:00:00,74.35,74.74,74.34,74.65,34279.0,71.5898,71.9653,71.5801,71.8786,34279.0
2019-04-09 12:30:00,74.63,74.66,74.38,74.38,27669.0,71.8594,71.8883,71.6187,71.6187,27669.0
2019-04-09 13:00:00,74.35,74.56,74.34,74.5,19415.0,71.5898,71.792,71.5801,71.7342,19415.0
2019-04-09 13:30:00,74.49,74.49,74.28,74.36,15569.0,71.7246,71.7246,71.5224,71.5994,15569.0
2019-04-09 14:00:00,74.39,74.45,74.31,74.31,14552.0,71.6283,71.6861,71.5513,71.5513,14552.0
2019-04-09 14:30:00,74.32,74.36,74.08,74.09,21873.0,71.5609,71.5994,71.3298,71.3394,21873.0
2019-04-09 15:00:00,74.09,74.19,73.98,74.03,38577.0,71.3394,71.4357,71.2335,71.2816,38577.0
2019-04-09 15:30:00,74.05,74.16,73.85,73.96,120550.0,71.3009,71.4068,71.1083,71.2142,120550.0
2019-04-10 09:30:00,74.0,74.07,73.48,73.72,51041.0,71.2528,71.3202,70.7521,70.9832,51041.0
2019-04-10 10:00:00,73.72,74.04,73.72,73.9,43130.0,70.9832,71.2913,70.9832,71.1565,43130.0
2019-04-10 10:30:00,73.9,74.15,73.65,73.78,131979.0,71.1565,71.3972,70.9158,71.0409,131979.0
2019-04-10 11:00:00,73.8,73.95,73.71,73.72,36524.0,71.0602,71.2046,70.9735,70.9832,36524.0
2019-04-10 11:30:00,73.74,74.01,73.73,73.87,28697.0,71.0024,71.2624,70.9928,71.1276,28697.0
2019-04-10 12:00:00,73.88,74.25,73.87,74.15,29404.0,71.1372,71.4935,71.1276,71.3972,29404.0
2019-04-10 12:30:00,74.15,74.26,74.09,74.2,19490.0,71.3972,71.5031,71.3394,71.4453,19490.0
2019-04-10 13:00:00,74.22,74.29,74.09,74.23,51761.0,71.4646,71.532,71.3394,71.4742,51761.0
2019-04-10 13:30:00,74.24,74.33,74.2,74.25,51445.0,71.4839,71.5705,71.4453,71.4935,51445.0
2019-04-10 14:00:00,74.28,74.29,74.14,74.21,46050.0,71.5224,71.532,71.3876,71.455,46050.0
2019-04-10 14:30:00,74.21,74.39,74.18,74.36,24891.0,71.455,71.6283,71.4261,71.5994,24891.0
2019-04-10 15:00:00,74.35,74.53,74.35,74.42,21882.0,71.5898,71.7631,71.5898,71.6572,21882.0
2019-04-10 15:30:00,74.43,74.44,74.19,74.36,84638.0,71.6668,71.6764,71.4357,71.5994,84638.0
2019-04-11 09:30:00,74.36,74.87,73.81,74.78,67192.0,71.5994,72.0905,71.0698,72.0038,67192.0
2019-04-11 10:00:00,74.84,74.89,74.47,74.65,34053.0,72.0616,72.1097,71.7053,71.8786,34053.0
2019-04-11 10:30:00,74.66,74.75,74.53,74.55,23828.0,71.8883,71.9749,71.7631,71.7823,23828.0
2019-04-11 11:00:00,74.55,74.55,74.26,74.37,48726.0,71.7823,71.7823,71.5031,71.609,48726.0
2019-04-11 11:30:00,74.36,74.46,74.2,74.42,38668.0,71.5994,71.6957,71.4453,71.6572,38668.0
2019-04-11 12:00:00,74.41,74.78,74.41,74.57,39688.0,71.6475,72.0038,71.6475,71.8016,39688.0
2019-04-11 12:30:00,74.55,74.71,74.49,74.6,24804.0,71.7823,71.9364,71.7246,71.8305,24804.0
2019-04-11 13:00:00,74.59,74.68,74.55,74.6,27504.0,71.8209,71.9075,71.7823,71.8305,27504.0
2019-04-11 13:30:00,74.59,74.61,74.4,74.49,29828.0,71.8209,71.8401,71.6379,71.7246,29828.0
2019-04-11 14:00:00,74.5,74.61,74.41,74.41,28565.0,71.7342,71.8401,71.6475,71.6475,28565.0
2019-04-11 14:30:00,74.36,74.44,74.27,74.41,29966.0,71.5994,71.6764,71.5127,71.6475,29966.0
2019-04-11 15:00:00,74.42,74.72,74.41,74.65,34575.0,71.6572,71.946,71.6475,71.8786,34575.0
2019-04-11 15:30:00,74.67,74.98,74.66,74.94,139184.0,71.8979,72.1964,71.8883,72.1579,139184.0
2019-04-12 09:30:00,75.65,76.68,75.48,76.43,88687.0,72.8415,73.8333,72.6778,73.5925,88687.0
2019-04-12 10:00:00,76.41,76.55,76.09,76.55,66371.0,73.5733,73.7081,73.2652,73.7081,66371.0
2019-04-12 10:30:00,76.58,76.6,75.88,76.19,72676.0,73.737,73.7562,73.063,73.3615,72676.0
2019-04-12 11:00:00,76.18,76.45,76.02,76.04,49333.0,73.3518,73.6118,73.1978,73.217,49333.0
2019-04-12 11:30:00,76.02,76.25,75.98,76.23,37240.0,73.1978,73.4192,73.1593,73.4,37240.0
2019-04-12 12:00:00,76.22,76.6,76.21,76.54,21239.0,73.3903,73.7562,73.3807,73.6985,21239.0
2019-04-12 12:30:00,76.54,76.83,76.5,76.83,54165.0,73.6985,73.9777,73.6599,73.9777,54165.0
2019-04-12 13:00:00,76.81,76.83,76.64,76.72,60437.0,73.9584,73.9777,73.7948,73.8718,60437.0
2019-04-12 13:30:00,76.71,76.74,76.63,76.63,18177.0,73.8622,73.891,73.7851,73.7851,18177.0
2019-04-12 14:00:00,76.62,76.7,76.61,76.64,19955.0,73.7755,73.8525,73.7659,73.7948,19955.0
2019-04-12 14:30:00,76.65,76.78,76.62,76.72,62760.0,73.8044,73.9296,73.7755,73.8718,62760.0
2019-04-12 15:00:00,76.71,76.76,76.57,76.74,67720.0,73.8622,73.9103,73.7274,73.891,67720.0
2019-04-12 15:30:00,76.73,77.02,76.71,76.79,247915.0,73.8814,74.1606,73.8622,73.9392,247915.0
2019-04-15 09:30:00,76.58,76.83,76.0,76.33,57963.0,73.737,73.9777,73.1785,73.4963,57963.0
2019-04-15 10:00:00,76.28,76.3,75.45,75.45,42754.0,73.4481,73.4674,72.6489,72.6489,42754.0
2019-04-15 10:30:00,75.37,75.44,75.17,75.24,30367.0,72.5719,72.6393,72.3793,72.4467,30367.0
2019-04-15 11:00:00,75.24,75.52,75.15,75.48,38945.0,72.4467,72.7163,72.3601,72.6778,38945.0
2019-04-15 11:30:00,75.46,75.47,75.22,75.33,29660.0,72.6586,72.6682,72.4275,72.5334,29660.0
2019-04-15 12:00:00,75.3,75.32,75.18,75.23,35090.0,72.5045,72.5238,72.389,72.4371,35090.0
2019-04-15 12:30:00,75.23,75.65,75.23,75.6,32112.0,72.4371,72.8415,72.4371,72.7934,32112.0
2019-04-15 13:00:00,75.6,75.74,75.54,75.74,54346.0,72.7934,72.9282,72.7356,72.9282,54346.0
2019-04-15 13:30:00,75.81,75.81,75.61,75.71,16303.0,72.9956,72.9956,72.803,72.8993,16303.0
2019-04-15 14:00:00,75.72,75.75,75.41,75.41,59990.0,72.9089,72.9378,72.6104,72.6104,59990.0
2019-04-15 14:30:00,75.42,75.53,75.27,75.42,56912.0,72.62,72.726,72.4756,72.62,56912.0
2019-04-15 15:00:00,75.43,75.6,75.41,75.59,38453.0,72.6297,72.7934,72.6104,72.7837,38453.0
2019-04-15 15:30:00,75.59,75.71,75.51,75.67,125970.0,72.7837,72.8993,72.7067,72.8608,125970.0
2019-04-16 09:30:00,75.78,76.3,75.52,76.27,91477.0,72.9667,73.4674,72.7163,73.4385,91477.0
2019-04-16 10:00:00,76.26,76.44,76.18,76.38,62436.0,73.4289,73.6022,73.3518,73.5444,62436.0
2019-04-16 10:30:00,76.35,76.65,76.27,76.4,117418.0,73.5155,73.8044,73.4385,73.5637,117418.0
2019-04-16 11:00:00,76.41,76.49,76.2,76.25,49029.0,73.5733,73.6503,73.3711,73.4192,49029.0
2019-04-16 11:30:00,76.25,76.37,76.18,76.33,33009.0,73.4192,73.5348,73.3518,73.4963,33009.0
2019-04-16 12:00:00,76.28,76.33,76.17,76.18,33081.0,73.4481,73.4963,73.3422,73.3518,33081.0
2019-04-16 12:30:00,76.19,76.3,76.17,76.28,26002.0,73.3615,73.4674,73.3422,73.4481,26002.0
2019-04-16 13:00:00,76.28,76.32,76.26,76.29,25596.0,73.4481,73.4866,73.4289,73.4577,25596.0
2019-04-16 13:30:00,76.29,76.3,76.2,76.28,32944.0,73.4577,73.4674,73.3711,73.4481,32944.0
2019-04-16 14:00:00,76.29,76.49,76.26,76.47,18971.0,73.4577,73.6503,73.4289,73.6311,18971.0
2019-04-16 14:30:00,76.52,76.91,76.52,76.77,79890.0,73.6792,74.0547,73.6792,73.9199,79890.0
2019-04-16 15:00:00,76.77,76.89,76.77,76.85,55144.0,73.9199,74.0355,73.9199,73.997,55144.0
2019-04-16 15:30:00,76.83,76.99,76.69,76.97,121138.0,73.9777,74.1318,73.8429,74.1125,121138.0
2019-04-17 09:30:00,77.17,77.83,77.05,77.33,161450.0,74.3051,74.9406,74.1895,74.4591,161450.0
2019-04-17 10:00:00,77.31,77.52,77.19,77.45,124546.0,74.4399,74.6421,74.3243,74.5747,124546.0
2019-04-17 10:30:00,77.46,77.71,77.23,77.29,161239.0,74.5843,74.825,74.3628,74.4206,161239.0
2019-04-17 11:00:00,77.31,77.5,77.2,77.2,42092.0,74.4399,74.6228,74.334,74.334,42092.0
2019-04-17 11:30:00,77.2,77.3,76.94,77.08,78978.0,74.334,74.4302,74.0836,74.2184,78978.0
2019-04-17 12:00:00,77.04,77.04,76.69,76.97,41278.0,74.1799,74.1799,73.8429,74.1125,41278.0
2019-04-17 12:30:00,76.99,77.09,76.92,77.0,27640.0,74.1318,74.228,74.0644,74.1414,27640.0
2019-04-17 13:00:00,76.99,77.16,76.95,77.14,35028.0,74.1318,74.2954,74.0932,74.2762,35028.0
2019-04-17 13:30:00,77.17,77.22,77.03,77.1,33150.0,74.3051,74.3532,74.1703,74.2377,33150.0
2019-04-17 14:00:00,77.09,77.21,77.01,77.04,33202.0,74.228,74.3436,74.151,74.1799,33202.0
2019-04-17 14:30:00,77.05,77.23,77.02,77.22,40106.0,74.1895,74.3628,74.1606,74.3532,40106.0
2019-04-17 15:00:00,77.22,77.26,77.05,77.12,101021.0,74.3532,74.3917,74.1895,74.2569,101021.0
2019-04-17 15:30:00,77.13,77.29,77.03,77.13,148510.0,74.2666,74.4206,74.1703,74.2666,148510.0
2019-04-18 09:30:00,77.47,77.96,77.04,77.77,120827.0,74.5939,75.0657,74.1799,74.8828,120827.0
2019-04-18 10:00:00,77.76,77.88,77.54,77.75,82781.0,74.8732,74.9887,74.6613,74.8635,82781.0
2019-04-18 10:30:00,77.76,77.84,77.13,77.48,66918.0,74.8732,74.9502,74.2666,74.6036,66918.0
2019-04-18 11:00:00,77.48,77.67,77.25,77.46,55803.0,74.6036,74.7865,74.3821,74.5843,55803.0
2019-04-18 11:30:00,77.49,78.04,77.41,78.03,180559.0,74.6132,75.1428,74.5362,75.1331,180559.0
2019-04-18 12:00:00,78.03,78.35,77.97,78.08,78627.0,75.1331,75.4413,75.0754,75.1813,78627.0
2019-04-18 12:30:00,78.06,78.06,77.92,78.05,38448.0,75.162,75.162,75.0272,75.1524,38448.0
2019-04-18 13:00:00,78.03,78.18,77.94,78.12,36234.0,75.1331,75.2776,75.0465,75.2198,36234.0
2019-04-18 13:30:00,78.13,78.31,78.09,78.09,64572.0,75.2294,75.4028,75.1909,75.1909,64572.0
2019-04-18 14:00:00,78.1,78.15,78.04,78.09,53838.0,75.2005,75.2487,75.1428,75.1909,53838.0
2019-04-18 14:30:00,78.09,78.13,77.97,78.02,47487.0,75.1909,75.2294,75.0754,75.1235,47487.0
2019-04-18 15:00:00,78.01,78.11,77.95,78.04,82590.0,75.1139,75.2102,75.0561,75.1428,82590.0
2019-04-18 15:30:00,78.03,78.05,77.72,77.94,208629.0,75.1331,75.1524,74.8347,75.0465,208629.0
2019-04-22 09:30:00,77.5,77.51,76.71,77.46,60232.0,74.6228,74.6325,73.8622,74.5843,60232.0
2019-04-22 10:00:00,77.44,77.64,76.93,77.0,32009.0,74.5651,74.7576,74.074,74.1414,32009.0
2019-04-22 10:30:00,76.98,77.27,76.87,77.23,31338.0,74.1221,74.4014,74.0162,74.3628,31338.0
2019-04-22 11:00:00,77.22,77.22,77.0,77.06,21245.0,74.3532,74.3532,74.1414,74.1992,21245.0
2019-04-22 11:30:00,77.02,77.24,76.96,77.01,28347.0,74.1606,74.3725,74.1029,74.151,28347.0
2019-04-22 12:00:00,77.0,77.0,76.88,76.9,19758.0,74.1414,74.1414,74.0258,74.0451,19758.0
2019-04-22 12:30:00,76.9,76.92,76.8,76.86,30438.0,74.0451,74.0644,73.9488,74.0066,30438.0
2019-04-22 13:00:00,76.86,76.89,76.75,76.8,28807.0,74.0066,74.0355,73.9007,73.9488,28807.0
2019-04-22 13:30:00,76.79,76.81,76.68,76.8,23639.0,73.9392,73.9584,73.8333,73.9488,23639.0
2019-04-22 14:00:00,76.8,76.8,76.68,76.72,26613.0,73.9488,73.9488,73.8333,73.8718,26613.0
2019-04-22 14:30:00,76.73,76.74,76.65,76.71,34100.0,73.8814,73.891,73.8044,73.8622,34100.0
2019-04-22 15:00:00,76.71,76.71,76.39,76.39,61319.0,73.8622,73.8622,73.554,73.554,61319.0
2019-04-22 15:30:00,76.4,76.56,76.37,76.52,137930.0,73.5637,73.7177,73.5348,73.6792,137930.0
2019-04-23 09:30:00,76.62,76.93,76.39,76.46,81458.0,73.7755,74.074,73.554,73.6214,81458.0
2019-04-23 10:00:00,76.5,76.53,76.2,76.49,39197.0,73.6599,73.6888,73.3711,73.6503,39197.0
2019-04-23 10:30:00,76.51,76.57,76.31,76.4,74377.0,73.6696,73.7274,73.477,73.5637,74377.0
2019-04-23 11:00:00,76.39,76.53,76.36,76.41,60601.0,73.554,73.6888,73.5251,73.5733,60601.0
2019-04-23 11:30:00,76.4,76.57,76.36,76.53,67170.0,73.5637,73.7274,73.5251,73.6888,67170.0
2019-04-23 12:00:00,76.53,76.89,76.5,76.75,50725.0,73.6888,74.0355,73.6599,73.9007,50725.0
2019-04-23 12:30:00,76.76,76.77,76.63,76.67,30123.0,73.9103,73.9199,73.7851,73.8236,30123.0
2019-04-23 13:00:00,76.68,76.74,76.62,76.65,24909.0,73.8333,73.891,73.7755,73.8044,24909.0
2019-04-23 13:30:00,76.64,76.79,76.57,76.73,27964.0,73.7948,73.9392,73.7274,73.8814,27964.0
2019-04-23 14:00:00,76.72,76.75,76.55,76.56,32618.0,73.8718,73.9007,73.7081,73.7177,32618.0
2019-04-23 14:30:00,76.56,76.57,76.24,76.27,45628.0,73.7177,73.7274,73.4096,73.4385,45628.0
2019-04-23 15:00:00,76.27,76.46,76.23,76.42,41287.0,73.4385,73.6214,73.4,73.5829,41287.0
2019-04-23 15:30:00,76.42,76.78,76.41,76.73,134857.0,73.5829,73.9296,73.5733,73.8814,134857.0
2019-04-24 09:30:00,76.19,76.73,75.44,76.68,82596.0,73.3615,73.8814,72.6393,73.8333,82596.0
2019-04-24 10:00:00,76.66,76.93,76.53,76.91,69198.0,73.814,74.074,73.6888,74.0547,69198.0
2019-04-24 10:30:00,76.93,77.31,76.8,77.17,51649.0,74.074,74.4399,73.9488,74.3051,51649.0
2019-04-24 11:00:00,77.17,77.25,76.86,76.91,50973.0,74.3051,74.3821,74.0066,74.0547,50973.0
2019-04-24 11:30:00,76.92,77.09,76.76,76.94,83314.0,74.0644,74.228,73.9103,74.0836,83314.0
2019-04-24 12:00:00,76.92,77.15,76.87,77.11,33174.0,74.0644,74.2858,74.0162,74.2473,33174.0
2019-04-24 12:30:00,77.11,77.13,76.87,76.91,27160.0,74.2473,74.2666,74.0162,74.0547,27160.0
2019-04-24 13:00:00,76.88,76.94,76.81,76.94,26068.0,74.0258,74.0836,73.9584,74.0836,26068.0
2019-04-24 13:30:00,76.95,76.96,76.73,76.76,41348.0,74.0932,74.1029,73.8814,73.9103,41348.0
2019-04-24 14:00:00,76.78,76.8,76.66,76.78,77312.0,73.9296,73.9488,73.814,73.9296,77312.0
2019-04-24 14:30:00,76.78,76.79,76.62,76.75,42049.0,73.9296,73.9392,73.7755,73.9007,42049.0
2019-04-24 15:00:00,76.75,76.8,76.69,76.7,48621.0,73.9007,73.9488,73.8429,73.8525,48621.0
2019-04-24 15:30:00,76.7,76.83,76.56,76.56,129268.0,73.8525,73.9777,73.7177,73.7177,129268.0
2019-04-25 09:30:00,77.25,77.25,72.19,72.9,569134.0,74.3821,74.3821,69.51,70.1936,569134.0
2019-04-25 10:00:00,72.92,73.75,72.2,72.95,465372.0,70.2129,71.012,69.5196,70.2417,465372.0
2019-04-25 10:30:00,72.9,73.16,72.54,72.77,292461.0,70.1936,70.4439,69.847,70.0684,292461.0
2019-04-25 11:00:00,72.73,72.98,72.4,72.49,280876.0,70.0299,70.2706,69.7122,69.7988,280876.0
2019-04-25 11:30:00,72.52,72.57,71.31,71.57,247823.0,69.8277,69.8758,68.6626,68.913,247823.0
2019-04-25 12:00:00,71.58,71.91,71.35,71.56,211931.0,68.9226,69.2404,68.7011,68.9033,211931.0
2019-04-25 12:30:00,71.54,72.11,71.08,71.58,355607.0,68.8841,69.4329,68.4412,68.9226,355607.0
2019-04-25 13:00:00,71.56,71.67,70.24,70.59,272290.0,68.9033,69.0093,67.6324,67.9694,272290.0
2019-04-25 13:30:00,70.58,71.15,70.31,70.74,223088.0,67.9597,68.5086,67.6998,68.1138,223088.0
2019-04-25 14:00:00,70.74,71.12,70.61,71.08,229577.0,68.1138,68.4797,67.9886,68.4412,229577.0
2019-04-25 14:30:00,71.08,71.23,70.96,71.12,229641.0,68.4412,68.5856,68.3256,68.4797,229641.0
2019-04-25 15:00:00,71.11,71.11,70.76,71.09,305377.0,68.4701,68.4701,68.133,68.4508,305377.0
2019-04-25 15:30:00,71.11,71.78,70.76,71.42,868858.0,68.4701,69.1152,68.133,68.7685,868858.0
2019-04-26 09:30:00,71.65,73.28,71.6,72.16,256233.0,68.99,70.5595,68.9419,69.4811,256233.0
2019-04-26 10:00:00,72.2,72.63,72.16,72.39,240718.0,69.5196,69.9336,69.4811,69.7025,240718.0
2019-04-26 10:30:00,72.39,72.49,72.05,72.17,163655.0,69.7025,69.7988,69.3752,69.4907,163655.0
2019-04-26 11:00:00,72.13,72.62,72.12,72.38,162520.0,69.4522,69.924,69.4426,69.6929,162520.0
2019-04-26 11:30:00,72.39,72.53,72.21,72.26,132354.0,69.7025,69.8373,69.5292,69.5774,132354.0
2019-04-26 12:00:00,72.24,72.49,72.23,72.23,100909.0,69.5581,69.7988,69.5485,69.5485,100909.0
2019-04-26 12:30:00,72.24,72.39,72.24,72.32,88148.0,69.5581,69.7025,69.5581,69.6351,88148.0
2019-04-26 13:00:00,72.31,72.55,72.23,72.35,160988.0,69.6255,69.8566,69.5485,69.664,160988.0
2019-04-26 13:30:00,72.34,72.51,72.28,72.39,92756.0,69.6544,69.8181,69.5966,69.7025,92756.0
2019-04-26 14:00:00,72.39,72.88,72.29,72.78,95500.0,69.7025,70.1743,69.6062,70.0781,95500.0
2019-04-26 14:30:00,72.77,72.82,72.51,72.73,107975.0,70.0684,70.1166,69.8181,70.0299,107975.0
2019-04-26 15:00:00,72.73,72.83,72.61,72.66,144123.0,70.0299,70.1262,69.9144,69.9625,144123.0
2019-04-26 15:30:00,72.66,73.27,72.6,73.23,533258.0,69.9625,70.5499,69.9047,70.5113,533258.0
2019-04-29 09:30:00,73.18,73.48,72.26,73.09,189762.0,70.4632,70.7521,69.5774,70.3765,189762.0
2019-04-29 10:00:00,73.09,73.3,72.96,73.26,79615.0,70.3765,70.5787,70.2514,70.5402,79615.0
2019-04-29 10:30:00,73.25,73.5,73.12,73.24,93123.0,70.5306,70.7713,70.4054,70.521,93123.0
2019-04-29 11:00:00,73.24,73.37,73.11,73.37,105697.0,70.521,70.6461,70.3958,70.6461,105697.0
2019-04-29 11:30:00,73.37,73.75,73.3,73.48,99322.0,70.6461,71.012,70.5787,70.7521,99322.0
2019-04-29 12:00:00,73.5,73.59,73.42,73.53,53556.0,70.7713,70.858,70.6943,70.8002,53556.0
2019-04-29 12:30:00,73.53,73.74,73.53,73.72,64941.0,70.8002,71.0024,70.8002,70.9832,64941.0
2019-04-29 13:00:00,73.7,73.93,73.55,73.93,49736.0,70.9639,71.1854,70.8195,71.1854,49736.0
2019-04-29 13:30:00,73.93,74.33,73.82,74.27,91349.0,71.1854,71.5705,71.0794,71.5127,91349.0
2019-04-29 14:00:00,74.26,74.48,73.87,74.06,189729.0,71.5031,71.7149,71.1276,71.3105,189729.0
2019-04-29 14:30:00,74.04,74.22,73.96,74.2,76657.0,71.2913,71.4646,71.2142,71.4453,76657.0
2019-04-29 15:00:00,74.21,74.32,74.06,74.09,181870.0,71.455,71.5609,71.3105,71.3394,181870.0
2019-04-29 15:30:00,74.1,74.16,73.68,73.85,367171.0,71.349,71.4068,70.9446,71.1083,367171.0
2019-04-30 09:30:00,73.8,74.75,73.63,73.88,188352.0,71.0602,71.9749,70.8965,71.1372,188352.0
2019-04-30 10:00:00,73.88,74.23,73.79,73.94,112360.0,71.1372,71.4742,71.0506,71.195,112360.0
2019-04-30 10:30:00,73.98,74.19,73.93,73.96,67627.0,71.2335,71.4357,71.1854,71.2142,67627.0
2019-04-30 11:00:00,73.98,74.22,73.82,74.2,187099.0,71.2335,71.4646,71.0794,71.4453,187099.0
2019-04-30 11:30:00,74.21,74.43,74.1,74.15,117919.0,71.455,71.6668,71.349,71.3972,117919.0
2019-04-30 12:00:00,74.12,74.15,73.98,74.06,51461.0,71.3683,71.3972,71.2335,71.3105,51461.0
2019-04-30 12:30:00,74.06,74.21,74.06,74.15,38405.0,71.3105,71.455,71.3105,71.3972,38405.0
2019-04-30 13:00:00,74.15,74.22,73.96,74.0,43660.0,71.3972,71.4646,71.2142,71.2528,43660.0
2019-04-30 13:30:00,74.0,74.07,73.94,73.99,58609.0,71.2528,71.3202,71.195,71.2431,58609.0
2019-04-30 14:00:00,73.99,74.22,73.95,74.16,69159.0,71.2431,71.4646,71.2046,71.4068,69159.0
2019-04-30 14:30:00,74.16,74.42,74.08,74.26,78020.0,71.4068,71.6572,71.3298,71.5031,78020.0
2019-04-30 15:00:00,74.27,74.41,74.04,74.05,90511.0,71.5127,71.6475,71.2913,71.3009,90511.0
2019-04-30 15:30:00,74.05,74.28,74.02,74.06,195556.0,71.3009,71.5224,71.272,71.3105,195556.0
2019-05-01 09:30:00,73.55,75.49,73.45,75.06,317557.0,70.8195,72.6874,70.7232,72.2734,317557.0
2019-05-01 10:00:00,75.0,75.1,73.84,73.99,120575.0,72.2156,72.3119,71.0987,71.2431,120575.0
2019-05-01 10:30:00,73.99,75.06,73.9,74.95,154953.0,71.2431,72.2734,71.1565,72.1675,154953.0
2019-05-01 11:00:00,74.87,75.48,74.74,74.8,133368.0,72.0905,72.6778,71.9653,72.0231,133368.0
2019-05-01 11:30:00,74.76,74.98,74.6,74.87,97952.0,71.9845,72.1964,71.8305,72.0905,97952.0
2019-05-01 12:00:00,74.87,74.88,74.21,74.29,131029.0,72.0905,72.1001,71.455,71.532,131029.0
2019-05-01 12:30:00,74.27,74.67,74.12,74.56,80383.0,71.5127,71.8979,71.3683,71.792,80383.0
2019-05-01 13:00:00,74.57,75.22,74.56,75.1,136631.0,71.8016,72.4275,71.792,72.3119,136631.0
2019-05-01 13:30:00,75.1,75.85,75.05,75.42,197585.0,72.3119,73.0341,72.2638,72.62,197585.0
2019-05-01 14:00:00,75.45,75.82,75.22,75.68,169597.0,72.6489,73.0052,72.4275,72.8704,169597.0
2019-05-01 14:30:00,75.67,75.86,75.22,75.78,149753.0,72.8608,73.0437,72.4275,72.9667,149753.0
2019-05-01 15:00:00,75.78,75.87,75.47,75.52,134467.0,72.9667,73.0533,72.6682,72.7163,134467.0
2019-05-01 15:30:00,75.5,75.54,74.89,75.11,559601.0,72.6971,72.7356,72.1097,72.3216,559601.0
2019-05-02 09:30:00,74.02,75.49,73.82,74.88,2467208.0,71.272,72.6874,71.0794,72.1001,2467208.0
2019-05-02 10:00:00,74.88,75.41,74.48,74.56,821185.0,72.1001,72.6104,71.7149,71.792,821185.0
2019-05-02 10:30:00,74.57,74.7,74.12,74.28,639250.0,71.8016,71.9268,71.3683,71.5224,639250.0
2019-05-02 11:00:00,74.28,74.5,74.11,74.25,701320.0,71.5224,71.7342,71.3587,71.4935,701320.0
2019-05-02 11:30:00,74.24,74.6,74.23,74.48,440135.0,71.4839,71.8305,71.4742,71.7149,440135.0
2019-05-02 12:00:00,74.47,74.68,74.38,74.47,408963.0,71.7053,71.9075,71.6187,71.7053,408963.0
2019-05-02 12:30:00,74.48,75.24,74.47,74.92,319753.0,71.7149,72.4467,71.7053,72.1386,319753.0
2019-05-02 13:00:00,74.92,75.26,74.85,75.17,248504.0,72.1386,72.466,72.0712,72.3793,248504.0
2019-05-02 13:30:00,75.17,75.69,75.17,75.49,286632.0,72.3793,72.88,72.3793,72.6874,286632.0
2019-05-02 14:00:00,75.48,75.84,75.33,75.59,446340.0,72.6778,73.0245,72.5334,72.7837,446340.0
2019-05-02 14:30:00,75.59,75.7,75.28,75.37,259103.0,72.7837,72.8896,72.4852,72.5719,259103.0
2019-05-02 15:00:00,75.36,75.37,74.79,75.05,400133.0,72.5623,72.5719,72.0134,72.2638,400133.0
2019-05-02 15:30:00,75.05,75.05,74.49,74.98,1046701.0,72.2638,72.2638,71.7246,72.1964,1046701.0
2019-05-03 09:30:00,75.41,75.88,74.69,75.47,304648.0,72.6104,73.063,71.9171,72.6682,304648.0
2019-05-03 10:00:00,75.49,75.75,75.25,75.48,288535.0,72.6874,72.9378,72.4564,72.6778,288535.0
2019-05-03 10:30:00,75.48,75.62,75.17,75.28,223819.0,72.6778,72.8126,72.3793,72.4852,223819.0
2019-05-03 11:00:00,75.28,75.61,75.28,75.42,288461.0,72.4852,72.803,72.4852,72.62,288461.0
2019-05-03 11:30:00,75.43,75.5,75.0,75.01,179007.0,72.6297,72.6971,72.2156,72.2253,179007.0
2019-05-03 12:00:00,75.03,75.41,74.83,75.33,188670.0,72.2445,72.6104,72.0519,72.5334,188670.0
2019-05-03 12:30:00,75.34,75.44,75.01,75.29,267995.0,72.543,72.6393,72.2253,72.4949,267995.0
2019-05-03 13:00:00,75.3,75.46,75.18,75.42,150826.0,72.5045,72.6586,72.389,72.62,150826.0
2019-05-03 13:30:00,75.42,75.64,75.33,75.46,189242.0,72.62,72.8319,72.5334,72.6586,189242.0
2019-05-03 14:00:00,75.46,75.49,74.93,75.12,184900.0,72.6586,72.6874,72.1482,72.3312,184900.0
2019-05-03 14:30:00,75.12,75.26,74.92,75.24,233962.0,72.3312,72.466,72.1386,72.4467,233962.0
2019-05-03 15:00:00,75.24,75.63,75.23,75.61,223371.0,72.4467,72.8222,72.4371,72.803,223371.0
2019-05-03 15:30:00,75.61,75.61,75.11,75.13,676695.0,72.803,72.803,72.3216,72.3408,676695.0
2019-05-06 09:30:00,73.56,73.77,72.3,73.36,348742.0,70.8291,71.0313,69.6159,70.6365,348742.0
2019-05-06 10:00:00,73.44,73.74,73.25,73.5,209708.0,70.7136,71.0024,70.5306,70.7713,209708.0
2019-05-06 10:30:00,73.51,73.67,73.49,73.53,209306.0,70.781,70.935,70.7617,70.8002,209306.0
2019-05-06 11:00:00,73.52,73.88,73.51,73.72,163786.0,70.7906,71.1372,70.781,70.9832,163786.0
2019-05-06 11:30:00,73.71,73.76,73.5,73.54,300665.0,70.9735,71.0217,70.7713,70.8098,300665.0
2019-05-06 12:00:00,73.56,73.73,73.49,73.6,118297.0,70.8291,70.9928,70.7617,70.8676,118297.0
2019-05-06 12:30:00,73.61,73.78,73.59,73.6,127369.0,70.8772,71.0409,70.858,70.8676,127369.0
2019-05-06 13:00:00,73.59,73.83,73.59,73.75,92722.0,70.858,71.0891,70.858,71.012,92722.0
2019-05-06 13:30:00,73.75,74.1,73.67,74.03,116393.0,71.012,71.349,70.935,71.2816,116393.0
2019-05-06 14:00:00,74.04,74.41,73.98,74.4,119912.0,71.2913,71.6475,71.2335,71.6379,119912.0
2019-05-06 14:30:00,74.39,74.6,74.35,74.42,182554.0,71.6283,71.8305,71.5898,71.6572,182554.0
2019-05-06 15:00:00,74.42,74.58,74.29,74.48,138101.0,71.6572,71.8112,71.532,71.7149,138101.0
2019-05-06 15:30:00,74.48,74.56,74.16,74.26,320663.0,71.7149,71.792,71.4068,71.5031,320663.0
2019-05-07 09:30:00,73.51,73.75,72.98,73.56,196078.0,70.781,71.012,70.2706,70.8291,196078.0
2019-05-07 10:00:00,73.54,73.6,72.83,73.11,255644.0,70.8098,70.8676,70.1262,70.3958,255644.0
2019-05-07 10:30:00,73.1,73.12,72.87,73.04,362359.0,70.3862,70.4054,70.1647,70.3284,362359.0
2019-05-07 11:00:00,73.01,73.24,72.98,73.03,322616.0,70.2995,70.521,70.2706,70.3188,322616.0
2019-05-07 11:30:00,73.04,73.2,72.95,73.02,241552.0,70.3284,70.4825,70.2417,70.3091,241552.0
2019-05-07 12:00:00,73.0,73.37,72.97,73.34,203166.0,70.2899,70.6461,70.261,70.6173,203166.0
2019-05-07 12:30:00,73.32,73.5,73.18,73.32,257242.0,70.598,70.7713,70.4632,70.598,257242.0
2019-05-07 13:00:00,73.32,73.36,72.98,73.0,233791.0,70.598,70.6365,70.2706,70.2899,233791.0
2019-05-07 13:30:00,72.99,73.21,72.96,73.03,257520.0,70.2803,70.4921,70.2514,70.3188,257520.0
2019-05-07 14:00:00,73.03,73.09,72.43,72.48,297551.0,70.3188,70.3765,69.741,69.7892,297551.0
2019-05-07 14:30:00,72.49,72.79,72.24,72.72,402438.0,69.7988,70.0877,69.5581,70.0203,402438.0
2019-05-07 15:00:00,72.71,73.0,72.57,72.57,448258.0,70.0107,70.2899,69.8758,69.8758,448258.0
2019-05-07 15:30:00,72.59,72.97,72.31,72.9,492240.0,69.8951,70.261,69.6255,70.1936,492240.0
2019-05-08 09:30:00,72.36,72.67,71.94,72.57,213509.0,69.6736,69.9721,69.2692,69.8758,213509.0
2019-05-08 10:00:00,72.57,72.88,72.39,72.49,120764.0,69.8758,70.1743,69.7025,69.7988,120764.0
2019-05-08 10:30:00,72.48,72.7,72.05,72.33,262323.0,69.7892,70.001,69.3752,69.6448,262323.0
2019-05-08 11:00:00,72.34,72.57,72.16,72.17,98687.0,69.6544,69.8758,69.4811,69.4907,98687.0
2019-05-08 11:30:00,72.19,72.6,72.06,72.5,205676.0,69.51,69.9047,69.3848,69.8084,205676.0
2019-05-08 12:00:00,72.49,72.53,72.25,72.43,49567.0,69.7988,69.8373,69.5677,69.741,49567.0
2019-05-08 12:30:00,72.35,72.52,72.27,72.36,45554.0,69.664,69.8277,69.587,69.6736,45554.0
2019-05-08 13:00:00,72.35,72.51,72.24,72.29,66327.0,69.664,69.8181,69.5581,69.6062,66327.0
2019-05-08 13:30:00,72.27,72.34,72.18,72.27,83281.0,69.587,69.6544,69.5003,69.587,83281.0
2019-05-08 14:00:00,72.28,72.51,72.24,72.5,58028.0,69.5966,69.8181,69.5581,69.8084,58028.0
2019-05-08 14:30:00,72.51,72.57,72.4,72.51,40356.0,69.8181,69.8758,69.7122,69.8181,40356.0
2019-05-08 15:00:00,72.5,72.72,72.49,72.63,87838.0,69.8084,70.0203,69.7988,69.9336,87838.0
2019-05-08 15:30:00,72.63,72.64,72.2,72.25,319890.0,69.9336,69.9433,69.5196,69.5677,319890.0
2019-05-09 09:30:00,71.53,71.7,70.75,71.08,152573.0,68.99,69.154,68.2377,68.556,152573.0
2019-05-09 10:00:00,71.07,71.07,70.45,70.64,81635.0,68.5463,68.5463,67.9483,68.1316,81635.0
2019-05-09 10:30:00,70.61,70.64,70.25,70.31,199476.0,68.1027,68.1316,67.7554,67.8133,199476.0
2019-05-09 11:00:00,70.31,70.59,69.89,69.95,199762.0,67.8133,68.0834,67.4082,67.4661,199762.0
2019-05-09 11:30:00,69.95,70.16,69.85,70.05,213994.0,67.4661,67.6686,67.3696,67.5625,213994.0
2019-05-09 12:00:00,70.06,70.63,69.91,70.51,194309.0,67.5722,68.1219,67.4275,68.0062,194309.0
2019-05-09 12:30:00,70.56,71.1,70.56,71.03,120894.0,68.0544,68.5753,68.0544,68.5077,120894.0
2019-05-09 13:00:00,71.03,71.22,71.0,71.13,55626.0,68.5077,68.691,68.4788,68.6042,55626.0
2019-05-09 13:30:00,71.13,71.38,71.09,71.21,67387.0,68.6042,68.8453,68.5656,68.6814,67387.0
2019-05-09 14:00:00,71.19,71.44,71.09,71.24,65889.0,68.6621,68.9032,68.5656,68.7103,65889.0
2019-05-09 14:30:00,71.25,71.6,71.24,71.32,121105.0,68.7199,69.0575,68.7103,68.7874,121105.0
2019-05-09 15:00:00,71.33,71.33,71.1,71.23,144949.0,68.7971,68.7971,68.5753,68.7006,144949.0
2019-05-09 15:30:00,71.23,71.56,71.16,71.52,485103.0,68.7006,69.0189,68.6331,68.9803,485103.0
2019-05-10 09:30:00,71.43,71.48,70.78,71.3,143577.0,68.8935,68.9418,68.2666,68.7682,143577.0
2019-05-10 10:00:00,71.32,71.55,71.17,71.28,132140.0,68.7874,69.0093,68.6428,68.7489,132140.0
2019-05-10 10:30:00,71.27,71.28,70.79,71.08,135572.0,68.7392,68.7489,68.2763,68.556,135572.0
2019-05-10 11:00:00,71.06,71.32,70.88,71.1,221903.0,68.5367,68.7874,68.3631,68.5753,221903.0
2019-05-10 11:30:00,71.09,71.3,70.87,71.21,95317.0,68.5656,68.7682,68.3534,68.6814,95317.0
2019-05-10 12:00:00,71.25,71.59,71.08,71.56,57012.0,68.7199,69.0479,68.556,69.0189,57012.0
2019-05-10 12:30:00,71.56,71.65,71.45,71.61,70105.0,69.0189,69.1057,68.9128,69.0671,70105.0
2019-05-10 13:00:00,71.61,71.83,71.56,71.61,69884.0,69.0671,69.2793,69.0189,69.0671,69884.0
2019-05-10 13:30:00,71.62,71.89,71.59,71.79,64692.0,69.0768,69.3372,69.0479,69.2408,64692.0
2019-05-10 14:00:00,71.79,72.0,71.79,71.94,69706.0,69.2408,69.4433,69.2408,69.3854,69706.0
2019-05-10 14:30:00,71.95,72.19,71.92,72.12,54697.0,69.3951,69.6266,69.3661,69.559,54697.0
2019-05-10 15:00:00,72.13,72.75,72.1,72.69,81295.0,69.5687,70.1667,69.5397,70.1088,81295.0
2019-05-10 15:30:00,72.67,73.04,72.52,73.04,458824.0,70.0895,70.4464,69.9448,70.4464,458824.0
2019-05-13 09:30:00,71.23,71.95,70.96,71.62,270978.0,68.7006,69.3951,68.4402,69.0768,270978.0
2019-05-13 10:00:00,71.62,71.66,70.64,70.83,403711.0,69.0768,69.1154,68.1316,68.3148,403711.0
2019-05-13 10:30:00,70.81,70.98,69.96,70.07,329678.0,68.2956,68.4595,67.4757,67.5818,329678.0
2019-05-13 11:00:00,70.09,70.25,69.84,70.13,322198.0,67.6011,67.7554,67.36,67.6397,322198.0
2019-05-13 11:30:00,70.15,70.3,69.96,70.25,139368.0,67.659,67.8037,67.4757,67.7554,139368.0
2019-05-13 12:00:00,70.24,70.28,69.91,70.22,148724.0,67.7458,67.7844,67.4275,67.7265,148724.0
2019-05-13 12:30:00,70.23,70.24,70.03,70.11,131623.0,67.7362,67.7458,67.5433,67.6204,131623.0
2019-05-13 13:00:00,70.1,70.11,69.77,69.92,135480.0,67.6108,67.6204,67.2925,67.4372,135480.0
2019-05-13 13:30:00,69.89,70.08,69.86,70.06,111003.0,67.4082,67.5915,67.3793,67.5722,111003.0
2019-05-13 14:00:00,70.07,70.53,70.02,70.31,230351.0,67.5818,68.0255,67.5336,67.8133,230351.0
2019-05-13 14:30:00,70.33,70.5,70.22,70.31,137312.0,67.8326,67.9966,67.7265,67.8133,137312.0
2019-05-13 15:00:00,70.32,70.44,70.11,70.27,166345.0,67.823,67.9387,67.6204,67.7747,166345.0
2019-05-13 15:30:00,70.26,70.53,70.19,70.48,439076.0,67.7651,68.0255,67.6976,67.9773,439076.0
2019-05-14 09:30:00,70.65,70.65,69.63,69.63,393795.0,68.1412,68.1412,67.1575,67.1575,393795.0
2019-05-14 10:00:00,69.63,70.02,69.4,69.97,300732.0,67.1575,67.5336,66.9356,67.4854,300732.0
2019-05-14 10:30:00,69.96,70.17,69.89,69.98,119853.0,67.4757,67.6783,67.4082,67.495,119853.0
2019-05-14 11:00:00,69.99,70.15,69.9,70.0,86831.0,67.5047,67.659,67.4179,67.5143,86831.0
2019-05-14 11:30:00,70.0,70.05,69.77,69.82,135443.0,67.5143,67.5625,67.2925,67.3407,135443.0
2019-05-14 12:00:00,69.81,69.86,69.63,69.65,220081.0,67.3311,67.3793,67.1575,67.1767,220081.0
2019-05-14 12:30:00,69.65,69.65,69.45,69.47,90297.0,67.1767,67.1767,66.9838,67.0031,90297.0
2019-05-14 13:00:00,69.48,69.54,69.28,69.39,89182.0,67.0128,67.0707,66.8199,66.926,89182.0
2019-05-14 13:30:00,69.39,69.66,69.39,69.62,55096.0,66.926,67.1864,66.926,67.1478,55096.0
2019-05-14 14:00:00,69.63,69.67,69.48,69.62,66755.0,67.1575,67.196,67.0128,67.1478,66755.0
2019-05-14 14:30:00,69.62,69.88,69.61,69.66,97415.0,67.1478,67.3986,67.1382,67.1864,97415.0
2019-05-14 15:00:00,69.66,69.83,69.65,69.73,130867.0,67.1864,67.3504,67.1767,67.2539,130867.0
2019-05-14 15:30:00,69.72,69.84,69.51,69.54,385531.0,67.2443,67.36,67.0417,67.0707,385531.0
2019-05-15 09:30:00,69.01,69.01,67.41,68.01,336086.0,66.5595,66.5595,65.0163,65.595,336086.0
2019-05-15 10:00:00,68.0,68.85,67.81,68.74,203833.0,65.5853,66.4052,65.4021,66.2991,203833.0
2019-05-15 10:30:00,68.73,68.8,68.41,68.54,150680.0,66.2894,66.3569,65.9808,66.1062,150680.0
2019-05-15 11:00:00,68.55,68.58,68.01,68.16,118141.0,66.1158,66.1447,65.595,65.7397,118141.0
2019-05-15 11:30:00,68.15,68.37,68.03,68.27,97828.0,65.73,65.9422,65.6143,65.8458,97828.0
2019-05-15 12:00:00,68.28,68.38,68.11,68.15,84395.0,65.8554,65.9518,65.6914,65.73,84395.0
2019-05-15 12:30:00,68.14,68.29,67.93,68.12,135845.0,65.7204,65.865,65.5178,65.7011,135845.0
2019-05-15 13:00:00,68.12,68.12,67.9,67.97,85334.0,65.7011,65.7011,65.4889,65.5564,85334.0
2019-05-15 13:30:00,67.98,68.06,67.96,68.02,86614.0,65.566,65.6432,65.5468,65.6046,86614.0
2019-05-15 14:00:00,68.0,68.17,67.99,68.11,56931.0,65.5853,65.7493,65.5757,65.6914,56931.0
2019-05-15 14:30:00,68.11,68.26,68.1,68.16,64588.0,65.6914,65.8361,65.6818,65.7397,64588.0
2019-05-15 15:00:00,68.16,68.43,68.16,68.42,73450.0,65.7397,66.0001,65.7397,65.9904,73450.0
2019-05-15 15:30:00,68.42,68.45,68.24,68.39,444173.0,65.9904,66.0194,65.8168,65.9615,444173.0
2019-05-16 09:30:00,68.64,69.0,68.21,69.0,96986.0,66.2026,66.5498,65.7879,66.5498,96986.0
2019-05-16 10:00:00,69.0,69.17,68.88,69.17,96584.0,66.5498,66.7138,66.4341,66.7138,96584.0
2019-05-16 10:30:00,69.18,69.21,68.9,69.08,61220.0,66.7234,66.7524,66.4534,66.627,61220.0
2019-05-16 11:00:00,69.07,69.13,68.89,69.01,61330.0,66.6173,66.6752,66.4437,66.5595,61330.0
2019-05-16 11:30:00,69.0,69.15,68.83,68.83,79776.0,66.5498,66.6945,66.3859,66.3859,79776.0
2019-05-16 12:00:00,68.82,68.99,68.75,68.77,95082.0,66.3762,66.5402,66.3087,66.328,95082.0
2019-05-16 12:30:00,68.77,68.77,68.56,68.67,103224.0,66.328,66.328,66.1255,66.2315,103224.0
2019-05-16 13:00:00,68.68,68.75,68.64,68.69,82459.0,66.2412,66.3087,66.2026,66.2508,82459.0
2019-05-16 13:30:00,68.7,68.79,68.62,68.76,88507.0,66.2605,66.3473,66.1833,66.3184,88507.0
2019-05-16 14:00:00,68.73,68.83,68.66,68.79,79457.0,66.2894,66.3859,66.2219,66.3473,79457.0
2019-05-16 14:30:00,68.78,68.84,68.66,68.73,57786.0,66.3376,66.3955,66.2219,66.2894,57786.0
2019-05-16 15:00:00,68.72,68.76,68.59,68.63,85033.0,66.2798,66.3184,66.1544,66.193,85033.0
2019-05-16 15:30:00,68.63,68.63,68.31,68.34,248674.0,66.193,66.193,65.8843,65.9133,248674.0
2019-05-17 09:30:00,67.42,67.79,67.0,67.11,124481.0,65.0259,65.3828,64.6208,64.7269,124481.0
2019-05-17 10:00:00,67.1,67.22,66.45,66.59,308221.0,64.7173,64.833,64.0904,64.2254,308221.0
2019-05-17 10:30:00,66.58,66.8,66.35,66.72,246599.0,64.2158,64.4279,63.9939,64.3508,246599.0
2019-05-17 11:00:00,66.71,66.95,66.67,66.68,69939.0,64.3411,64.5726,64.3026,64.3122,69939.0
2019-05-17 11:30:00,66.69,66.71,66.5,66.62,101938.0,64.3219,64.3411,64.1386,64.2543,101938.0
2019-05-17 12:00:00,66.6,66.74,66.16,66.28,259164.0,64.2351,64.3701,63.8107,63.9264,259164.0
2019-05-17 12:30:00,66.25,66.36,66.05,66.28,62883.0,63.8975,64.0036,63.7046,63.9264,62883.0
2019-05-17 13:00:00,66.3,66.59,66.24,66.35,43909.0,63.9457,64.2254,63.8878,63.9939,43909.0
2019-05-17 13:30:00,66.38,66.38,66.11,66.13,62957.0,64.0229,64.0229,63.7625,63.7817,62957.0
2019-05-17 14:00:00,66.13,66.16,65.9,65.91,104018.0,63.7817,63.8107,63.5599,63.5696,104018.0
2019-05-17 14:30:00,65.91,66.19,65.9,66.18,101825.0,63.5696,63.8396,63.5599,63.83,101825.0
2019-05-17 15:00:00,66.17,66.18,65.76,65.91,158432.0,63.8203,63.83,63.4249,63.5696,158432.0
2019-05-17 15:30:00,65.91,66.18,65.75,65.96,507887.0,63.5696,63.83,63.4152,63.6178,507887.0
2019-05-20 09:30:00,65.49,65.73,65.17,65.48,108846.0,63.1645,63.3959,62.8558,63.1548,108846.0
2019-05-20 10:00:00,65.47,65.52,64.94,65.05,84024.0,63.1452,63.1934,62.634,62.7401,84024.0
2019-05-20 10:30:00,65.06,65.25,64.75,64.9,87506.0,62.7497,62.933,62.4507,62.5954,87506.0
2019-05-20 11:00:00,64.92,64.94,64.65,64.78,83892.0,62.6147,62.634,62.3543,62.4797,83892.0
2019-05-20 11:30:00,64.78,64.9,64.59,64.67,115132.0,62.4797,62.5954,62.2964,62.3736,115132.0
2019-05-20 12:00:00,64.66,64.77,64.45,64.45,97409.0,62.3639,62.47,62.1614,62.1614,97409.0
2019-05-20 12:30:00,64.43,64.58,64.27,64.27,114388.0,62.1421,62.2868,61.9878,61.9878,114388.0
2019-05-20 13:00:00,64.27,64.57,64.17,64.5,83905.0,61.9878,62.2771,61.8913,62.2096,83905.0
2019-05-20 13:30:00,64.49,64.63,64.4,64.47,47218.0,62.2,62.335,62.1132,62.1807,47218.0
2019-05-20 14:00:00,64.46,64.71,64.42,64.59,86540.0,62.171,62.4122,62.1325,62.2964,86540.0
2019-05-20 14:30:00,64.6,64.61,64.36,64.42,65891.0,62.3061,62.3157,62.0746,62.1325,65891.0
2019-05-20 15:00:00,64.41,64.42,64.1,64.23,122888.0,62.1228,62.1325,61.8238,61.9492,122888.0
2019-05-20 15:30:00,64.23,64.4,64.18,64.36,292096.0,61.9492,62.1132,61.901,62.0746,292096.0
2019-05-21 09:30:00,64.86,65.5,64.47,64.68,85623.0,62.5568,63.1741,62.1807,62.3832,85623.0
2019-05-21 10:00:00,64.64,65.1,64.64,64.89,108442.0,62.3447,62.7883,62.3447,62.5858,108442.0
2019-05-21 10:30:00,64.9,65.29,64.9,65.22,207261.0,62.5954,62.9716,62.5954,62.9041,207261.0
2019-05-21 11:00:00,65.23,65.26,64.72,64.72,65020.0,62.9137,62.9426,62.4218,62.4218,65020.0
2019-05-21 11:30:00,64.73,64.74,64.41,64.52,56605.0,62.4315,62.4411,62.1228,62.2289,56605.0
2019-05-21 12:00:00,64.51,64.55,64.42,64.45,67576.0,62.2193,62.2578,62.1325,62.1614,67576.0
2019-05-21 12:30:00,64.43,64.43,64.25,64.3,69699.0,62.1421,62.1421,61.9685,62.0167,69699.0
2019-05-21 13:00:00,64.31,64.48,64.18,64.33,109619.0,62.0264,62.1903,61.901,62.0457,109619.0
2019-05-21 13:30:00,64.31,64.35,64.01,64.13,94485.0,62.0264,62.0649,61.737,61.8528,94485.0
2019-05-21 14:00:00,64.13,64.41,64.06,64.39,86017.0,61.8528,62.1228,61.7852,62.1035,86017.0
2019-05-21 14:30:00,64.39,64.66,64.35,64.59,108175.0,62.1035,62.3639,62.0649,62.2964,108175.0
2019-05-21 15:00:00,64.59,64.61,64.48,64.56,69754.0,62.2964,62.3157,62.1903,62.2675,69754.0
2019-05-21 15:30:00,64.57,64.64,64.41,64.63,218921.0,62.2771,62.3447,62.1228,62.335,218921.0
2019-05-22 09:30:00,64.18,64.63,64.18,64.61,92984.0,61.901,62.335,61.901,62.3157,92984.0
2019-05-22 10:00:00,64.61,64.63,64.1,64.23,89023.0,62.3157,62.335,61.8238,61.9492,89023.0
2019-05-22 10:30:00,64.2,64.38,64.01,64.22,99435.0,61.9203,62.0939,61.737,61.9396,99435.0
2019-05-22 11:00:00,64.23,64.58,64.12,64.57,103158.0,61.9492,62.2868,61.8431,62.2771,103158.0
2019-05-22 11:30:00,64.55,64.55,64.24,64.45,70597.0,62.2578,62.2578,61.9589,62.1614,70597.0
2019-05-22 12:00:00,64.43,64.47,64.31,64.39,79732.0,62.1421,62.1807,62.0264,62.1035,79732.0
2019-05-22 12:30:00,64.4,64.44,64.28,64.28,101869.0,62.1132,62.1518,61.9974,61.9974,101869.0
2019-05-22 13:00:00,64.29,64.37,64.25,64.35,95860.0,62.0071,62.0842,61.9685,62.0649,95860.0
2019-05-22 13:30:00,64.35,64.55,64.32,64.55,47591.0,62.0649,62.2578,62.036,62.2578,47591.0
2019-05-22 14:00:00,64.53,64.58,64.38,64.39,64165.0,62.2386,62.2868,62.0939,62.1035,64165.0
2019-05-22 14:30:00,64.4,64.76,64.4,64.71,98971.0,62.1132,62.4604,62.1132,62.4122,98971.0
2019-05-22 15:00:00,64.69,65.14,64.65,65.13,300933.0,62.3929,62.8269,62.3543,62.8173,300933.0
2019-05-22 15:30:00,65.13,65.42,65.05,65.31,390721.0,62.8173,63.097,62.7401,62.9909,390721.0
2019-05-23 09:30:00,64.71,64.71,63.52,63.75,151241.0,62.4122,62.4122,61.2644,61.4863,151241.0
2019-05-23 10:00:00,63.75,63.75,63.12,63.32,72073.0,61.4863,61.4863,60.8786,61.0715,72073.0
2019-05-23 10:30:00,63.29,64.01,63.29,63.81,82715.0,61.0426,61.737,61.0426,61.5441,82715.0
2019-05-23 11:00:00,63.84,63.84,63.2,63.36,88709.0,61.5731,61.5731,60.9558,61.1101,88709.0
2019-05-23 11:30:00,63.36,63.46,62.82,62.84,313251.0,61.1101,61.2066,60.5893,60.6086,313251.0
2019-05-23 12:00:00,62.86,63.04,62.85,63.01,75363.0,60.6279,60.8015,60.6182,60.7725,75363.0
2019-05-23 12:30:00,63.0,63.03,62.82,62.94,84543.0,60.7629,60.7918,60.5893,60.705,84543.0
2019-05-23 13:00:00,62.94,63.3,62.91,63.15,94038.0,60.705,61.0522,60.6761,60.9076,94038.0
2019-05-23 13:30:00,63.14,63.18,62.93,62.94,53014.0,60.8979,60.9365,60.6954,60.705,53014.0
2019-05-23 14:00:00,62.95,63.03,62.76,62.78,62626.0,60.7147,60.7918,60.5314,60.5507,62626.0
2019-05-23 14:30:00,62.78,62.91,62.66,62.91,104047.0,60.5507,60.6761,60.435,60.6761,104047.0
2019-05-23 15:00:00,62.89,63.19,62.77,63.13,101697.0,60.6568,60.9461,60.5411,60.8883,101697.0
2019-05-23 15:30:00,63.13,63.42,62.95,63.37,401857.0,60.8883,61.168,60.7147,61.1197,401857.0
2019-05-24 09:30:00,63.9,64.8,63.84,64.1,159559.0,61.6309,62.499,61.5731,61.8238,159559.0
2019-05-24 10:00:00,64.1,64.2,63.94,63.94,89358.0,61.8238,61.9203,61.6695,61.6695,89358.0
2019-05-24 10:30:00,63.94,64.14,63.78,64.14,100852.0,61.6695,61.8624,61.5152,61.8624,100852.0
2019-05-24 11:00:00,64.15,64.43,64.05,64.08,94511.0,61.8721,62.1421,61.7756,61.8045,94511.0
2019-05-24 11:30:00,64.13,64.34,64.05,64.27,74807.0,61.8528,62.0553,61.7756,61.9878,74807.0
2019-05-24 12:00:00,64.27,64.38,64.17,64.38,102067.0,61.9878,62.0939,61.8913,62.0939,102067.0
2019-05-24 12:30:00,64.39,64.88,64.38,64.86,128671.0,62.1035,62.5761,62.0939,62.5568,128671.0
2019-05-24 13:00:00,64.86,65.01,64.76,64.99,139684.0,62.5568,62.7015,62.4604,62.6822,139684.0
2019-05-24 13:30:00,64.99,65.32,64.96,65.14,151985.0,62.6822,63.0005,62.6533,62.8269,151985.0
2019-05-24 14:00:00,65.14,65.31,65.11,65.24,181328.0,62.8269,62.9909,62.798,62.9233,181328.0
2019-05-24 14:30:00,65.23,65.34,65.18,65.34,397445.0,62.9137,63.0198,62.8655,63.0198,397445.0
2019-05-24 15:00:00,65.33,65.54,65.32,65.45,113629.0,63.0101,63.2127,63.0005,63.1259,113629.0
2019-05-24 15:30:00,65.44,65.57,65.37,65.46,383270.0,63.1162,63.2416,63.0487,63.1355,383270.0
2019-05-28 09:30:00,65.71,66.24,65.5,66.06,99326.0,63.3767,63.8878,63.1741,63.7142,99326.0
2019-05-28 10:00:00,66.01,66.09,65.81,66.06,77866.0,63.666,63.7432,63.4731,63.7142,77866.0
2019-05-28 10:30:00,66.03,66.06,65.88,66.0,78415.0,63.6853,63.7142,63.5406,63.6564,78415.0
2019-05-28 11:00:00,65.98,66.39,65.97,66.09,111475.0,63.6371,64.0325,63.6274,63.7432,111475.0
2019-05-28 11:30:00,66.09,66.15,65.92,66.1,92241.0,63.7432,63.801,63.5792,63.7528,92241.0
2019-05-28 12:00:00,66.11,66.25,66.06,66.23,56648.0,63.7625,63.8975,63.7142,63.8782,56648.0
2019-05-28 12:30:00,66.24,66.33,66.07,66.15,61910.0,63.8878,63.9746,63.7239,63.801,61910.0
2019-05-28 13:00:00,66.15,66.21,66.0,66.0,40455.0,63.801,63.8589,63.6564,63.6564,40455.0
2019-05-28 13:30:00,66.01,66.14,65.99,66.01,47437.0,63.666,63.7914,63.6467,63.666,47437.0
2019-05-28 14:00:00,66.0,66.03,65.91,65.91,85312.0,63.6564,63.6853,63.5696,63.5696,85312.0
2019-05-28 14:30:00,65.91,66.02,65.89,65.96,110797.0,63.5696,63.6756,63.5503,63.6178,110797.0
2019-05-28 15:00:00,65.96,66.04,65.91,65.91,127333.0,63.6178,63.6949,63.5696,63.5696,127333.0
2019-05-28 15:30:00,65.91,66.16,65.85,65.97,305912.0,63.5696,63.8107,63.5117,63.6274,305912.0
2019-05-29 09:30:00,65.65,65.65,64.74,65.15,253080.0,63.3188,63.3188,62.4411,62.8365,253080.0
2019-05-29 10:00:00,65.17,65.3,64.94,65.23,105979.0,62.8558,62.9812,62.634,62.9137,105979.0
2019-05-29 10:30:00,65.22,65.31,64.65,64.73,94475.0,62.9041,62.9909,62.3543,62.4315,94475.0
2019-05-29 11:00:00,64.72,64.93,63.83,63.89,184050.0,62.4218,62.6244,61.5634,61.6213,184050.0
2019-05-29 11:30:00,63.88,64.0,63.3,63.38,174391.0,61.6116,61.7274,61.0522,61.1294,174391.0
2019-05-29 12:00:00,63.38,63.69,63.31,63.68,95623.0,61.1294,61.4284,61.0619,61.4187,95623.0
2019-05-29 12:30:00,63.67,63.73,63.47,63.55,58949.0,61.4091,61.467,61.2162,61.2934,58949.0
2019-05-29 13:00:00,63.56,64.04,63.39,63.93,115492.0,61.303,61.766,61.139,61.6599,115492.0
2019-05-29 13:30:00,63.91,63.96,63.74,63.74,56023.0,61.6406,61.6888,61.4766,61.4766,56023.0
2019-05-29 14:00:00,63.74,63.89,63.63,63.88,68355.0,61.4766,61.6213,61.3705,61.6116,68355.0
2019-05-29 14:30:00,63.87,63.9,63.73,63.87,86387.0,61.602,61.6309,61.467,61.602,86387.0
2019-05-29 15:00:00,63.86,64.21,63.67,64.14,114566.0,61.5923,61.9299,61.4091,61.8624,114566.0
2019-05-29 15:30:00,64.14,64.57,64.11,64.32,275009.0,61.8624,62.2771,61.8335,62.036,275009.0
2019-05-30 09:30:00,64.14,64.83,64.03,64.77,49757.0,61.8624,62.5279,61.7563,62.47,49757.0
2019-05-30 10:00:00,64.79,64.83,64.32,64.39,20499.0,62.4893,62.5279,62.036,62.1035,20499.0
2019-05-30 10:30:00,64.44,64.63,64.1,64.2,52017.0,62.1518,62.335,61.8238,61.9203,52017.0
2019-05-30 11:00:00,64.2,64.21,63.68,63.83,57769.0,61.9203,61.9299,61.4187,61.5634,57769.0
2019-05-30 11:30:00,63.84,63.87,63.61,63.69,61512.0,61.5731,61.602,61.3512,61.4284,61512.0
2019-05-30 12:00:00,63.7,63.88,63.65,63.77,33932.0,61.438,61.6116,61.3898,61.5055,33932.0
2019-05-30 12:30:00,63.78,64.0,63.71,63.92,26069.0,61.5152,61.7274,61.4477,61.6502,26069.0
2019-05-30 13:00:00,63.92,64.16,63.9,64.15,38350.0,61.6502,61.8817,61.6309,61.8721,38350.0
2019-05-30 13:30:00,64.14,64.15,63.92,63.93,57894.0,61.8624,61.8721,61.6502,61.6599,57894.0
2019-05-30 14:00:00,63.92,64.12,63.69,63.69,56351.0,61.6502,61.8431,61.4284,61.4284,56351.0
2019-05-30 14:30:00,63.7,63.74,63.5,63.66,70952.0,61.438,61.4766,61.2451,61.3995,70952.0
2019-05-30 15:00:00,63.68,63.68,63.43,63.53,64100.0,61.4187,61.4187,61.1776,61.2741,64100.0
2019-05-30 15:30:00,63.52,63.79,63.46,63.7,129017.0,61.2644,61.5248,61.2066,61.438,129017.0
2019-05-31 09:30:00,63.02,63.1,62.22,62.34,194756.0,60.7822,60.8593,60.0106,60.1263,194756.0
2019-05-31 10:00:00,62.3,62.64,62.23,62.59,74372.0,60.0877,60.4157,60.0202,60.3674,74372.0
2019-05-31 10:30:00,62.58,62.76,62.48,62.68,101150.0,60.3578,60.5314,60.2614,60.4542,101150.0
2019-05-31 11:00:00,62.66,62.72,62.5,62.68,73630.0,60.435,60.4928,60.2806,60.4542,73630.0
2019-05-31 11:30:00,62.7,62.74,62.43,62.54,89416.0,60.4735,60.5121,60.2131,60.3192,89416.0
2019-05-31 12:00:00,62.55,62.77,62.25,62.3,57875.0,60.3289,60.5411,60.0395,60.0877,57875.0
2019-05-31 12:30:00,62.3,62.43,62.25,62.35,93037.0,60.0877,60.2131,60.0395,60.136,93037.0
2019-05-31 13:00:00,62.33,62.51,62.32,62.51,54281.0,60.1167,60.2903,60.107,60.2903,54281.0
2019-05-31 13:30:00,62.51,62.69,62.48,62.68,67972.0,60.2903,60.4639,60.2614,60.4542,67972.0
2019-05-31 14:00:00,62.68,62.72,62.42,62.44,68199.0,60.4542,60.4928,60.2035,60.2228,68199.0
2019-05-31 14:30:00,62.44,62.61,62.34,62.48,77935.0,60.2228,60.3867,60.1263,60.2614,77935.0
2019-05-31 15:00:00,62.48,62.49,62.23,62.34,109219.0,60.2614,60.271,60.0202,60.1263,109219.0
2019-05-31 15:30:00,62.34,62.42,62.25,62.38,294074.0,60.1263,60.2035,60.0395,60.1649,294074.0
2019-06-03 09:30:00,62.35,62.91,61.95,62.71,172990.0,60.136,60.6761,59.7502,60.4832,172990.0
2019-06-03 10:00:00,62.67,63.18,62.45,63.14,69301.0,60.4446,60.9365,60.2324,60.8979,69301.0
2019-06-03 10:30:00,63.15,63.34,63.02,63.11,119407.0,60.9076,61.0908,60.7822,60.869,119407.0
2019-06-03 11:00:00,63.09,63.09,62.44,62.56,87167.0,60.8497,60.8497,60.2228,60.3385,87167.0
2019-06-03 11:30:00,62.58,62.7,62.38,62.49,51710.0,60.3578,60.4735,60.1649,60.271,51710.0
2019-06-03 12:00:00,62.48,62.65,62.44,62.54,74903.0,60.2614,60.4253,60.2228,60.3192,74903.0
2019-06-03 12:30:00,62.53,62.83,62.45,62.77,57463.0,60.3096,60.5989,60.2324,60.5411,57463.0
2019-06-03 13:00:00,62.78,63.21,62.69,63.02,85148.0,60.5507,60.9654,60.4639,60.7822,85148.0
2019-06-03 13:30:00,63.0,63.52,62.74,63.43,174968.0,60.7629,61.2644,60.5121,61.1776,174968.0
2019-06-03 14:00:00,63.43,63.57,63.07,63.13,96237.0,61.1776,61.3126,60.8304,60.8883,96237.0
2019-06-03 14:30:00,63.16,63.23,62.87,62.95,118015.0,60.9172,60.9847,60.6375,60.7147,118015.0
2019-06-03 15:00:00,62.95,63.07,62.72,62.83,92116.0,60.7147,60.8304,60.4928,60.5989,92116.0
2019-06-03 15:30:00,62.81,63.4,62.74,63.31,351841.0,60.5796,61.1487,60.5121,61.0619,351841.0
2019-06-04 09:30:00,63.98,64.58,63.98,64.55,97760.0,61.7081,62.2868,61.7081,62.2578,97760.0
2019-06-04 10:00:00,64.59,65.07,64.49,65.02,61067.0,62.2964,62.7594,62.2,62.7112,61067.0
2019-06-04 10:30:00,65.03,65.17,64.66,65.15,83388.0,62.7208,62.8558,62.3639,62.8365,83388.0
2019-06-04 11:00:00,65.14,65.38,65.03,65.36,82563.0,62.8269,63.0584,62.7208,63.0391,82563.0
2019-06-04 11:30:00,65.36,65.51,65.25,65.25,72593.0,63.0391,63.1838,62.933,62.933,72593.0
2019-06-04 12:00:00,65.24,65.28,65.14,65.16,35263.0,62.9233,62.9619,62.8269,62.8462,35263.0
2019-06-04 12:30:00,65.17,65.41,65.04,65.27,36142.0,62.8558,63.0873,62.7304,62.9523,36142.0
2019-06-04 13:00:00,65.28,65.36,65.0,65.12,40693.0,62.9619,63.0391,62.6919,62.8076,40693.0
2019-06-04 13:30:00,65.13,65.43,65.04,65.42,69399.0,62.8173,63.1066,62.7304,63.097,69399.0
2019-06-04 14:00:00,65.43,65.6,65.41,65.54,95311.0,63.1066,63.2706,63.0873,63.2127,95311.0
2019-06-04 14:30:00,65.53,65.76,65.52,65.7,124556.0,63.203,63.4249,63.1934,63.367,124556.0
2019-06-04 15:00:00,65.68,65.84,65.62,65.84,82124.0,63.3477,63.502,63.2899,63.502,82124.0
2019-06-04 15:30:00,65.84,66.01,65.73,65.95,229750.0,63.502,63.666,63.3959,63.6081,229750.0
2019-06-05 09:30:00,66.27,66.62,65.5,66.0,108925.0,63.9168,64.2543,63.1741,63.6564,108925.0
2019-06-05 10:00:00,66.02,66.16,65.69,66.02,95904.0,63.6756,63.8107,63.3574,63.6756,95904.0
2019-06-05 10:30:00,66.0,66.0,65.62,65.72,98548.0,63.6564,63.6564,63.2899,63.3863,98548.0
2019-06-05 11:00:00,65.77,66.21,65.75,66.06,71845.0,63.4345,63.8589,63.4152,63.7142,71845.0
2019-06-05 11:30:00,66.07,66.32,65.99,66.24,59321.0,63.7239,63.965,63.6467,63.8878,59321.0
2019-06-05 12:00:00,66.23,66.64,66.23,66.63,55757.0,63.8782,64.2736,63.8782,64.264,55757.0
2019-06-05 12:30:00,66.63,66.97,66.56,66.88,112868.0,64.264,64.5919,64.1965,64.5051,112868.0
2019-06-05 13:00:00,66.89,67.36,66.88,67.32,94316.0,64.5148,64.9681,64.5051,64.9295,94316.0
2019-06-05 13:30:00,67.33,67.38,67.1,67.13,96873.0,64.9391,64.9874,64.7173,64.7462,96873.0
2019-06-05 14:00:00,67.13,67.15,66.91,66.93,86139.0,64.7462,64.7655,64.534,64.5533,86139.0
2019-06-05 14:30:00,66.93,66.96,66.85,66.93,96412.0,64.5533,64.5823,64.4762,64.5533,96412.0
2019-06-05 15:00:00,66.92,67.21,66.9,67.17,87948.0,64.5437,64.8234,64.5244,64.7848,87948.0
2019-06-05 15:30:00,67.16,67.4,66.87,67.36,355014.0,64.7752,65.0066,64.4955,64.9681,355014.0
2019-06-06 09:30:00,67.43,67.89,67.36,67.84,65542.0,65.0356,65.4792,64.9681,65.431,65542.0
2019-06-06 10:00:00,67.82,68.11,67.3,67.31,64410.0,65.4117,65.6914,64.9102,64.9198,64410.0
2019-06-06 10:30:00,67.32,67.7,67.21,67.38,48894.0,64.9295,65.296,64.8234,64.9874,48894.0
2019-06-06 11:00:00,67.4,67.68,67.38,67.51,28705.0,65.0066,65.2767,64.9874,65.1127,28705.0
2019-06-06 11:30:00,67.52,67.58,67.18,67.22,33605.0,65.1224,65.1803,64.7945,64.833,33605.0
2019-06-06 12:00:00,67.21,67.35,66.99,66.99,60526.0,64.8234,64.9584,64.6112,64.6112,60526.0
2019-06-06 12:30:00,67.0,67.11,66.77,66.8,75357.0,64.6208,64.7269,64.399,64.4279,75357.0
2019-06-06 13:00:00,66.8,67.14,66.8,66.99,63533.0,64.4279,64.7559,64.4279,64.6112,63533.0
2019-06-06 13:30:00,67.01,67.26,67.0,67.2,102691.0,64.6305,64.8716,64.6208,64.8137,102691.0
2019-06-06 14:00:00,67.2,67.41,67.14,67.36,43549.0,64.8137,65.0163,64.7559,64.9681,43549.0
2019-06-06 14:30:00,67.35,67.73,67.28,67.34,191960.0,64.9584,65.3249,64.8909,64.9488,191960.0
2019-06-06 15:00:00,67.36,67.43,67.21,67.3,144564.0,64.9681,65.0356,64.8234,64.9102,144564.0
2019-06-06 15:30:00,67.31,67.62,67.16,67.21,264477.0,64.9198,65.2188,64.7752,64.8234,264477.0
2019-06-07 09:30:00,67.58,68.0,66.94,67.27,78149.0,65.1803,65.5853,64.563,64.8813,78149.0
2019-06-07 10:00:00,67.3,67.61,67.26,67.37,30204.0,64.9102,65.2092,64.8716,64.9777,30204.0
2019-06-07 10:30:00,67.38,67.72,67.38,67.72,49688.0,64.9874,65.3153,64.9874,65.3153,49688.0
2019-06-07 11:00:00,67.7,67.77,67.29,67.3,95128.0,65.296,65.3635,64.9005,64.9102,95128.0
2019-06-07 11:30:00,67.29,67.57,67.25,67.41,112335.0,64.9005,65.1706,64.862,65.0163,112335.0
2019-06-07 12:00:00,67.39,67.49,67.22,67.4,110372.0,64.997,65.0934,64.833,65.0066,110372.0
2019-06-07 12:30:00,67.41,67.59,67.29,67.58,97363.0,65.0163,65.1899,64.9005,65.1803,97363.0
2019-06-07 13:00:00,67.58,67.59,67.39,67.42,25754.0,65.1803,65.1899,64.997,65.0259,25754.0
2019-06-07 13:30:00,67.42,67.53,67.35,67.44,33080.0,65.0259,65.132,64.9584,65.0452,33080.0
2019-06-07 14:00:00,67.45,67.51,67.36,67.43,24915.0,65.0549,65.1127,64.9681,65.0356,24915.0
2019-06-07 14:30:00,67.43,67.53,67.32,67.34,66678.0,65.0356,65.132,64.9295,64.9488,66678.0
2019-06-07 15:00:00,67.34,67.62,67.34,67.6,46076.0,64.9488,65.2188,64.9488,65.1995,46076.0
2019-06-07 15:30:00,67.59,67.71,67.31,67.36,193817.0,65.1899,65.3056,64.9198,64.9681,193817.0
2019-06-10 09:30:00,67.95,68.75,67.95,68.04,54787.0,65.5371,66.3087,65.5371,65.6239,54787.0
2019-06-10 10:00:00,68.04,68.2,67.94,68.08,97796.0,65.6239,65.7782,65.5275,65.6625,97796.0
2019-06-10 10:30:00,68.06,68.09,67.74,68.05,44715.0,65.6432,65.6721,65.3346,65.6336,44715.0
2019-06-10 11:00:00,68.05,68.17,67.82,67.86,43758.0,65.6336,65.7493,65.4117,65.4503,43758.0
2019-06-10 11:30:00,67.87,68.13,67.72,68.11,40343.0,65.46,65.7107,65.3153,65.6914,40343.0
2019-06-10 12:00:00,68.09,68.11,67.72,67.76,32353.0,65.6721,65.6914,65.3153,65.3539,32353.0
2019-06-10 12:30:00,67.75,68.03,67.72,67.89,41802.0,65.3442,65.6143,65.3153,65.4792,41802.0
2019-06-10 13:00:00,67.9,68.04,67.89,67.98,49516.0,65.4889,65.6239,65.4792,65.566,49516.0
2019-06-10 13:30:00,67.99,68.04,67.71,67.81,35288.0,65.5757,65.6239,65.3056,65.4021,35288.0
2019-06-10 14:00:00,67.81,67.87,67.62,67.84,48457.0,65.4021,65.46,65.2188,65.431,48457.0
2019-06-10 14:30:00,67.85,68.16,67.75,68.07,49633.0,65.4407,65.7397,65.3442,65.6529,49633.0
2019-06-10 15:00:00,68.07,68.1,67.96,68.01,46656.0,65.6529,65.6818,65.5468,65.595,46656.0
2019-06-10 15:30:00,68.0,68.1,67.9,68.01,173280.0,65.5853,65.6818,65.4889,65.595,173280.0
2019-06-11 09:30:00,68.55,69.46,68.4,68.85,166679.0,66.1158,66.9935,65.9711,66.4052,166679.0
2019-06-11 10:00:00,68.8,68.93,68.22,68.87,316227.0,66.3569,66.4823,65.7975,66.4244,316227.0
2019-06-11 10:30:00,68.89,68.98,68.66,68.85,52632.0,66.4437,66.5305,66.2219,66.4052,52632.0
2019-06-11 11:00:00,68.83,68.92,68.58,68.58,46206.0,66.3859,66.4727,66.1447,66.1447,46206.0
2019-06-11 11:30:00,68.6,68.65,68.45,68.57,52532.0,66.164,66.2123,66.0194,66.1351,52532.0
2019-06-11 12:00:00,68.56,68.68,68.53,68.63,39223.0,66.1255,66.2412,66.0965,66.193,39223.0
2019-06-11 12:30:00,68.62,68.74,68.49,68.5,45314.0,66.1833,66.2991,66.0579,66.0676,45314.0
2019-06-11 13:00:00,68.51,68.77,68.46,68.67,31615.0,66.0772,66.328,66.029,66.2315,31615.0
2019-06-11 13:30:00,68.66,69.0,68.61,68.99,96597.0,66.2219,66.5498,66.1737,66.5402,96597.0
2019-06-11 14:00:00,68.98,69.12,68.81,68.93,93551.0,66.5305,66.6656,66.3666,66.4823,93551.0
2019-06-11 14:30:00,68.93,68.94,68.55,68.57,76671.0,66.4823,66.492,66.1158,66.1351,76671.0
2019-06-11 15:00:00,68.57,68.58,68.45,68.48,49438.0,66.1351,66.1447,66.0194,66.0483,49438.0
2019-06-11 15:30:00,68.48,68.6,68.3,68.45,174661.0,66.0483,66.164,65.8747,66.0194,174661.0
2019-06-12 09:30:00,68.22,68.53,67.89,68.24,95650.0,65.7975,66.0965,65.4792,65.8168,95650.0
2019-06-12 10:00:00,68.22,68.22,67.86,67.94,19816.0,65.7975,65.7975,65.4503,65.5275,19816.0
2019-06-12 10:30:00,67.96,68.1,67.81,67.97,14375.0,65.5468,65.6818,65.4021,65.5564,14375.0
2019-06-12 11:00:00,67.92,68.0,67.8,67.85,20104.0,65.5082,65.5853,65.3924,65.4407,20104.0
2019-06-12 11:30:00,67.86,68.1,67.86,68.01,33998.0,65.4503,65.6818,65.4503,65.595,33998.0
2019-06-12 12:00:00,68.05,68.1,67.95,68.07,25512.0,65.6336,65.6818,65.5371,65.6529,25512.0
2019-06-12 12:30:00,68.06,68.47,67.98,68.47,70841.0,65.6432,66.0386,65.566,66.0386,70841.0
2019-06-12 13:00:00,68.49,68.5,68.16,68.31,136562.0,66.0579,66.0676,65.7397,65.8843,136562.0
2019-06-12 13:30:00,68.32,68.34,68.2,68.22,35554.0,65.894,65.9133,65.7782,65.7975,35554.0
2019-06-12 14:00:00,68.23,68.28,68.06,68.12,31188.0,65.8072,65.8554,65.6432,65.7011,31188.0
2019-06-12 14:30:00,68.12,68.35,68.05,68.29,36856.0,65.7011,65.9229,65.6336,65.865,36856.0
2019-06-12 15:00:00,68.28,68.35,68.18,68.19,77990.0,65.8554,65.9229,65.7589,65.7686,77990.0
2019-06-12 15:30:00,68.18,68.22,68.12,68.21,103334.0,65.7589,65.7975,65.7011,65.7879,103334.0
2019-06-13 09:30:00,68.46,68.74,68.18,68.51,63839.0,66.029,66.2991,65.7589,66.0772,63839.0
2019-06-13 10:00:00,68.52,68.56,67.85,68.16,79947.0,66.0869,66.1255,65.4407,65.7397,79947.0
2019-06-13 10:30:00,68.16,68.22,67.93,68.02,126434.0,65.7397,65.7975,65.5178,65.6046,126434.0
2019-06-13 11:00:00,68.03,68.28,67.99,68.15,140438.0,65.6143,65.8554,65.5757,65.73,140438.0
2019-06-13 11:30:00,68.12,68.25,68.04,68.11,17668.0,65.7011,65.8265,65.6239,65.6914,17668.0
2019-06-13 12:00:00,68.09,68.18,67.95,68.08,57632.0,65.6721,65.7589,65.5371,65.6625,57632.0
2019-06-13 12:30:00,68.09,68.52,68.07,68.5,23512.0,65.6721,66.0869,65.6529,66.0676,23512.0
2019-06-13 13:00:00,68.52,68.57,68.43,68.54,17452.0,66.0869,66.1351,66.0001,66.1062,17452.0
2019-06-13 13:30:00,68.54,68.57,68.41,68.41,32312.0,66.1062,66.1351,65.9808,65.9808,32312.0
2019-06-13 14:00:00,68.39,68.62,68.37,68.59,56274.0,65.9615,66.1833,65.9422,66.1544,56274.0
2019-06-13 14:30:00,68.59,68.72,68.46,68.72,53454.0,66.1544,66.2798,66.029,66.2798,53454.0
2019-06-13 15:00:00,68.72,68.81,68.64,68.8,61959.0,66.2798,66.3666,66.2026,66.3569,61959.0
2019-06-13 15:30:00,68.8,69.07,68.79,69.05,219264.0,66.3569,66.6173,66.3473,66.5981,219264.0
2019-06-14 09:30:00,68.85,69.05,67.95,68.06,77812.0,66.4052,66.5981,65.5371,65.6432,77812.0
2019-06-14 10:00:00,68.05,68.21,67.97,68.07,66487.0,65.6336,65.7879,65.5564,65.6529,66487.0
2019-06-14 10:30:00,68.08,68.47,68.0,68.37,46375.0,65.6625,66.0386,65.5853,65.9422,46375.0
2019-06-14 11:00:00,68.38,68.39,68.01,68.26,51533.0,65.9518,65.9615,65.595,65.8361,51533.0
2019-06-14 11:30:00,68.27,68.31,68.14,68.15,52949.0,65.8458,65.8843,65.7204,65.73,52949.0
2019-06-14 12:00:00,68.15,68.31,68.03,68.2,102275.0,65.73,65.8843,65.6143,65.7782,102275.0
2019-06-14 12:30:00,68.17,68.39,68.14,68.36,88119.0,65.7493,65.9615,65.7204,65.9326,88119.0
2019-06-14 13:00:00,68.37,68.38,67.99,68.03,229105.0,65.9422,65.9518,65.5757,65.6143,229105.0
2019-06-14 13:30:00,68.03,68.22,67.97,68.03,77112.0,65.6143,65.7975,65.5564,65.6143,77112.0
2019-06-14 14:00:00,68.03,68.1,67.92,67.95,45205.0,65.6143,65.6818,65.5082,65.5371,45205.0
2019-06-14 14:30:00,67.95,68.04,67.88,68.0,63727.0,65.5371,65.6239,65.4696,65.5853,63727.0
2019-06-14 15:00:00,68.01,68.25,67.99,68.17,61732.0,65.595,65.8265,65.5757,65.7493,61732.0
2019-06-14 15:30:00,68.17,68.25,67.99,68.02,419868.0,65.7493,65.8265,65.5757,65.6046,419868.0
2019-06-17 09:30:00,67.82,68.23,67.14,67.46,350211.0,65.4117,65.8072,64.7559,65.0645,350211.0
2019-06-17 10:00:00,67.42,68.33,67.42,68.33,44174.0,65.0259,65.9036,65.0259,65.9036,44174.0
2019-06-17 10:30:00,68.35,68.55,68.09,68.12,193014.0,65.9229,66.1158,65.6721,65.7011,193014.0
2019-06-17 11:00:00,68.08,68.35,67.99,68.19,66855.0,65.6625,65.9229,65.5757,65.7686,66855.0
2019-06-17 11:30:00,68.18,68.37,68.09,68.29,42786.0,65.7589,65.9422,65.6721,65.865,42786.0
2019-06-17 12:00:00,68.32,68.33,68.14,68.26,24824.0,65.894,65.9036,65.7204,65.8361,24824.0
2019-06-17 12:30:00,68.25,68.49,68.25,68.31,24746.0,65.8265,66.0579,65.8265,65.8843,24746.0
2019-06-17 13:00:00,68.29,68.38,68.25,68.33,35334.0,65.865,65.9518,65.8265,65.9036,35334.0
2019-06-17 13:30:00,68.35,68.51,68.34,68.42,69281.0,65.9229,66.0772,65.9133,65.9904,69281.0
2019-06-17 14:00:00,68.43,68.48,68.31,68.34,43858.0,66.0001,66.0483,65.8843,65.9133,43858.0
2019-06-17 14:30:00,68.37,68.42,68.25,68.29,33169.0,65.9422,65.9904,65.8265,65.865,33169.0
2019-06-17 15:00:00,68.28,68.34,68.25,68.28,48994.0,65.8554,65.9133,65.8265,65.8554,48994.0
2019-06-17 15:30:00,68.28,68.32,68.02,68.05,152854.0,65.8554,65.894,65.6046,65.6336,152854.0
2019-06-18 09:30:00,68.71,70.21,68.67,69.86,125557.0,66.2701,67.7169,66.2315,67.3793,125557.0
2019-06-18 10:00:00,69.85,70.02,69.44,69.58,94298.0,67.3696,67.5336,66.9742,67.1092,94298.0
2019-06-18 10:30:00,69.59,69.78,69.47,69.74,83096.0,67.1189,67.3021,67.0031,67.2636,83096.0
2019-06-18 11:00:00,69.72,70.1,69.71,69.94,168679.0,67.2443,67.6108,67.2346,67.4564,168679.0
2019-06-18 11:30:00,69.94,69.96,69.62,69.63,50020.0,67.4564,67.4757,67.1478,67.1575,50020.0
2019-06-18 12:00:00,69.63,69.8,69.59,69.7,62602.0,67.1575,67.3214,67.1189,67.225,62602.0
2019-06-18 12:30:00,69.71,69.85,69.67,69.82,59852.0,67.2346,67.3696,67.196,67.3407,59852.0
2019-06-18 13:00:00,69.83,69.89,69.66,69.73,77355.0,67.3504,67.4082,67.1864,67.2539,77355.0
2019-06-18 13:30:00,69.74,69.87,69.64,69.87,39884.0,67.2636,67.3889,67.1671,67.3889,39884.0
2019-06-18 14:00:00,69.85,70.12,69.84,70.07,54542.0,67.3696,67.6301,67.36,67.5818,54542.0
2019-06-18 14:30:00,70.08,70.08,69.79,69.89,66620.0,67.5915,67.5915,67.3118,67.4082,66620.0
2019-06-18 15:00:00,69.89,69.89,69.76,69.81,71033.0,67.4082,67.4082,67.2828,67.3311,71033.0
2019-06-18 15:30:00,69.8,69.96,69.73,69.85,240007.0,67.3214,67.4757,67.2539,67.3696,240007.0
2019-06-19 09:30:00,69.85,70.38,69.67,70.36,69338.0,67.3696,67.8808,67.196,67.8615,69338.0
2019-06-19 10:00:00,70.38,70.64,70.3,70.35,59291.0,67.8808,68.1316,67.8037,67.8519,59291.0
2019-06-19 10:30:00,70.36,70.5,69.89,70.07,58139.0,67.8615,67.9966,67.4082,67.5818,58139.0
2019-06-19 11:00:00,70.1,70.2,69.75,69.86,51572.0,67.6108,67.7072,67.2732,67.3793,51572.0
2019-06-19 11:30:00,69.83,69.99,69.8,69.92,33088.0,67.3504,67.5047,67.3214,67.4372,33088.0
2019-06-19 12:00:00,69.94,70.14,69.9,70.08,21786.0,67.4564,67.6493,67.4179,67.5915,21786.0
2019-06-19 12:30:00,70.05,70.31,69.99,70.28,23827.0,67.5625,67.8133,67.5047,67.7844,23827.0
2019-06-19 13:00:00,70.28,70.46,70.2,70.4,59635.0,67.7844,67.958,67.7072,67.9001,59635.0
2019-06-19 13:30:00,70.4,70.62,70.38,70.48,107943.0,67.9001,68.1123,67.8808,67.9773,107943.0
2019-06-19 14:00:00,70.53,71.09,70.35,70.52,104535.0,68.0255,68.5656,67.8519,68.0159,104535.0
2019-06-19 14:30:00,70.55,71.07,70.53,70.91,121292.0,68.0448,68.5463,68.0255,68.392,121292.0
2019-06-19 15:00:00,70.92,71.19,70.9,71.09,99049.0,68.4016,68.6621,68.3824,68.5656,99049.0
2019-06-19 15:30:00,71.08,71.1,70.86,70.86,142761.0,68.556,68.5753,68.3438,68.3438,142761.0
2019-06-20 09:30:00,71.89,72.0,71.42,71.78,85175.0,69.3372,69.4433,68.8839,69.2311,85175.0
2019-06-20 10:00:00,71.79,71.94,71.29,71.29,49839.0,69.2408,69.3854,68.7585,68.7585,49839.0
2019-06-20 10:30:00,71.35,71.36,70.99,71.1,58686.0,68.8164,68.826,68.4692,68.5753,58686.0
2019-06-20 11:00:00,71.1,71.34,71.02,71.29,36894.0,68.5753,68.8067,68.4981,68.7585,36894.0
2019-06-20 11:30:00,71.32,71.63,71.26,71.41,36242.0,68.7874,69.0864,68.7296,68.8742,36242.0
2019-06-20 12:00:00,71.42,71.45,71.07,71.4,31005.0,68.8839,68.9128,68.5463,68.8646,31005.0
2019-06-20 12:30:00,71.4,71.78,71.37,71.72,45954.0,68.8646,69.2311,68.8357,69.1732,45954.0
2019-06-20 13:00:00,71.75,71.75,71.51,71.58,31433.0,69.2022,69.2022,68.9707,69.0382,31433.0
2019-06-20 13:30:00,71.59,71.83,71.57,71.79,27886.0,69.0479,69.2793,69.0286,69.2408,27886.0
2019-06-20 14:00:00,71.78,71.97,71.78,71.94,40125.0,69.2311,69.4144,69.2311,69.3854,40125.0
2019-06-20 14:30:00,71.93,72.13,71.92,71.93,70632.0,69.3758,69.5687,69.3661,69.3758,70632.0
2019-06-20 15:00:00,71.92,72.01,71.77,72.0,44347.0,69.3661,69.4529,69.2215,69.4433,44347.0
2019-06-20 15:30:00,71.99,72.37,71.96,72.28,189491.0,69.4337,69.8002,69.4047,69.7134,189491.0
2019-06-21 09:30:00,72.29,72.43,71.79,72.23,176944.0,69.723,69.858,69.2408,69.6651,176944.0
2019-06-21 10:00:00,72.23,72.25,71.91,72.05,31000.0,69.6651,69.6844,69.3565,69.4915,31000.0
2019-06-21 10:30:00,72.07,72.39,72.03,72.22,42947.0,69.5108,69.8195,69.4722,69.6555,42947.0
2019-06-21 11:00:00,72.23,72.67,72.2,72.46,46460.0,69.6651,70.0895,69.6362,69.887,46460.0
2019-06-21 11:30:00,72.47,72.47,72.18,72.29,21199.0,69.8966,69.8966,69.6169,69.723,21199.0
2019-06-21 12:00:00,72.34,72.38,72.19,72.27,14694.0,69.7712,69.8098,69.6266,69.7037,14694.0
2019-06-21 12:30:00,72.31,72.5,72.22,72.39,19421.0,69.7423,69.9255,69.6555,69.8195,19421.0
2019-06-21 13:00:00,72.41,72.41,72.25,72.3,14098.0,69.8387,69.8387,69.6844,69.7326,14098.0
2019-06-21 13:30:00,72.32,72.33,71.96,72.07,23149.0,69.7519,69.7616,69.4047,69.5108,23149.0
2019-06-21 14:00:00,72.12,72.15,72.01,72.13,20245.0,69.559,69.588,69.4529,69.5687,20245.0
2019-06-21 14:30:00,72.14,72.37,72.14,72.36,44094.0,69.5783,69.8002,69.5783,69.7905,44094.0
2019-06-21 15:00:00,72.36,72.47,72.27,72.33,77483.0,69.7905,69.8966,69.7037,69.7616,77483.0
2019-06-21 15:30:00,72.34,72.79,72.33,72.74,330412.0,69.7712,70.2052,69.7616,70.157,330412.0
2019-06-24 09:30:00,71.47,71.56,69.37,70.16,246500.0,68.9321,69.0189,66.9067,67.6686,246500.0
2019-06-24 10:00:00,70.13,70.13,69.0,69.19,420515.0,67.6397,67.6397,66.5498,66.7331,420515.0
2019-06-24 10:30:00,69.19,69.19,68.84,68.96,133127.0,66.7331,66.7331,66.3955,66.5112,133127.0
2019-06-24 11:00:00,68.94,68.94,67.9,67.97,123932.0,66.492,66.492,65.4889,65.5564,123932.0
2019-06-24 11:30:00,67.96,68.78,67.79,68.53,171218.0,65.5468,66.3376,65.3828,66.0965,171218.0
2019-06-24 12:00:00,68.51,68.67,68.44,68.5,115619.0,66.0772,66.2315,66.0097,66.0676,115619.0
2019-06-24 12:30:00,68.51,68.83,68.29,68.51,79436.0,66.0772,66.3859,65.865,66.0772,79436.0
2019-06-24 13:00:00,68.56,69.03,68.41,69.03,83836.0,66.1255,66.5788,65.9808,66.5788,83836.0
2019-06-24 13:30:00,69.03,69.05,68.78,68.93,46999.0,66.5788,66.5981,66.3376,66.4823,46999.0
2019-06-24 14:00:00,68.93,69.1,68.81,68.83,48608.0,66.4823,66.6463,66.3666,66.3859,48608.0
2019-06-24 14:30:00,68.83,68.9,68.72,68.88,66976.0,66.3859,66.4534,66.2798,66.4341,66976.0
2019-06-24 15:00:00,68.85,68.99,68.79,68.8,152963.0,66.4052,66.5402,66.3473,66.3569,152963.0
2019-06-24 15:30:00,68.81,68.83,68.14,68.15,296229.0,66.3666,66.3859,65.7204,65.73,296229.0
2019-06-25 09:30:00,68.26,68.29,67.77,67.98,103332.0,65.8361,65.865,65.3635,65.566,103332.0
2019-06-25 10:00:00,68.0,68.15,67.84,67.94,93763.0,65.5853,65.73,65.431,65.5275,93763.0
2019-06-25 10:30:00,67.96,68.32,67.89,68.31,43315.0,65.5468,65.894,65.4792,65.8843,43315.0
2019-06-25 11:00:00,68.3,68.89,68.24,68.8,50550.0,65.8747,66.4437,65.8168,66.3569,50550.0
2019-06-25 11:30:00,68.81,68.92,68.76,68.91,29635.0,66.3666,66.4727,66.3184,66.463,29635.0
2019-06-25 12:00:00,68.88,69.1,68.88,69.08,50329.0,66.4341,66.6463,66.4341,66.627,50329.0
2019-06-25 12:30:00,69.1,69.19,68.87,68.88,47833.0,66.6463,66.7331,66.4244,66.4341,47833.0
2019-06-25 13:00:00,68.87,68.96,68.76,68.84,70081.0,66.4244,66.5112,66.3184,66.3955,70081.0
2019-06-25 13:30:00,68.84,68.84,68.62,68.65,35132.0,66.3955,66.3955,66.1833,66.2123,35132.0
2019-06-25 14:00:00,68.65,68.78,68.62,68.62,38105.0,66.2123,66.3376,66.1833,66.1833,38105.0
2019-06-25 14:30:00,68.61,68.62,68.29,68.44,54881.0,66.1737,66.1833,65.865,66.0097,54881.0
2019-06-25 15:00:00,68.46,68.56,68.32,68.36,97372.0,66.029,66.1255,65.894,65.9326,97372.0
2019-06-25 15:30:00,68.35,68.55,68.21,68.48,204952.0,65.9229,66.1158,65.7879,66.0483,204952.0
2019-06-26 09:30:00,68.68,68.75,68.09,68.65,35109.0,66.2412,66.3087,65.6721,66.2123,35109.0
2019-06-26 10:00:00,68.6,68.75,68.14,68.36,21332.0,66.164,66.3087,65.7204,65.9326,21332.0
2019-06-26 10:30:00,68.38,68.62,68.38,68.56,26816.0,65.9518,66.1833,65.9518,66.1255,26816.0
2019-06-26 11:00:00,68.56,68.65,68.28,68.42,36019.0,66.1255,66.2123,65.8554,65.9904,36019.0
2019-06-26 11:30:00,68.43,68.44,68.19,68.24,19014.0,66.0001,66.0097,65.7686,65.8168,19014.0
2019-06-26 12:00:00,68.27,68.3,68.01,68.14,123121.0,65.8458,65.8747,65.595,65.7204,123121.0
2019-06-26 12:30:00,68.14,68.31,68.13,68.29,19922.0,65.7204,65.8843,65.7107,65.865,19922.0
2019-06-26 13:00:00,68.3,68.3,68.05,68.07,21823.0,65.8747,65.8747,65.6336,65.6529,21823.0
2019-06-26 13:30:00,68.07,68.22,68.03,68.17,21406.0,65.6529,65.7975,65.6143,65.7493,21406.0
2019-06-26 14:00:00,68.19,68.34,68.18,68.25,32941.0,65.7686,65.9133,65.7589,65.8265,32941.0
2019-06-26 14:30:00,68.25,68.49,68.18,68.49,39310.0,65.8265,66.0579,65.7589,66.0579,39310.0
2019-06-26 15:00:00,68.49,68.74,68.46,68.68,42211.0,66.0579,66.2991,66.029,66.2412,42211.0
2019-06-26 15:30:00,68.66,68.72,68.54,68.65,120061.0,66.2219,66.2798,66.1062,66.2123,120061.0
2019-06-27 09:30:00,69.08,69.76,68.95,69.45,145913.0,66.627,67.2828,66.5016,66.9838,145913.0
2019-06-27 10:00:00,69.44,69.48,68.94,69.08,71098.0,66.9742,67.0128,66.492,66.627,71098.0
2019-06-27 10:30:00,69.1,69.24,68.94,69.16,25721.0,66.6463,66.7813,66.492,66.7041,25721.0
2019-06-27 11:00:00,69.13,69.28,68.84,68.94,18237.0,66.6752,66.8199,66.3955,66.492,18237.0
2019-06-27 11:30:00,68.88,69.36,68.88,69.17,19777.0,66.4341,66.897,66.4341,66.7138,19777.0
2019-06-27 12:00:00,69.18,69.31,69.16,69.19,26105.0,66.7234,66.8488,66.7041,66.7331,26105.0
2019-06-27 12:30:00,69.2,69.24,69.1,69.16,16035.0,66.7427,66.7813,66.6463,66.7041,16035.0
2019-06-27 13:00:00,69.16,69.22,69.0,69.05,25442.0,66.7041,66.762,66.5498,66.5981,25442.0
2019-06-27 13:30:00,69.06,69.12,68.89,68.89,23297.0,66.6077,66.6656,66.4437,66.4437,23297.0
2019-06-27 14:00:00,68.9,69.15,68.89,69.14,20085.0,66.4534,66.6945,66.4437,66.6849,20085.0
2019-06-27 14:30:00,69.14,69.16,68.77,68.93,64378.0,66.6849,66.7041,66.328,66.4823,64378.0
2019-06-27 15:00:00,68.96,69.03,68.85,69.02,25419.0,66.5112,66.5788,66.4052,66.5691,25419.0
2019-06-27 15:30:00,69.02,69.15,68.94,69.07,112232.0,66.5691,66.6945,66.492,66.6173,112232.0
2019-06-28 09:30:00,69.23,70.07,69.22,69.79,52258.0,66.7717,67.5818,66.762,67.3118,52258.0
2019-06-28 10:00:00,69.8,69.98,69.58,69.97,82530.0,67.3214,67.495,67.1092,67.4854,82530.0
2019-06-28 10:30:00,69.93,70.43,69.93,70.43,68702.0,67.4468,67.929,67.4468,67.929,68702.0
2019-06-28 11:00:00,70.41,70.99,70.33,70.99,84479.0,67.9098,68.4692,67.8326,68.4692,84479.0
2019-06-28 11:30:00,70.97,71.45,70.85,71.33,88191.0,68.4499,68.9128,68.3341,68.7971,88191.0
2019-06-28 12:00:00,71.33,71.42,71.06,71.13,49865.0,68.7971,68.8839,68.5367,68.6042,49865.0
2019-06-28 12:30:00,71.13,71.18,71.01,71.13,34143.0,68.6042,68.6524,68.4885,68.6042,34143.0
2019-06-28 13:00:00,71.12,71.17,71.0,71.16,42745.0,68.5945,68.6428,68.4788,68.6331,42745.0
2019-06-28 13:30:00,71.16,71.21,70.99,71.11,73221.0,68.6331,68.6814,68.4692,68.5849,73221.0
2019-06-28 14:00:00,71.1,71.21,71.04,71.12,94286.0,68.5753,68.6814,68.5174,68.5945,94286.0
2019-06-28 14:30:00,71.14,71.36,71.11,71.21,110419.0,68.6138,68.826,68.5849,68.6814,110419.0
2019-06-28 15:00:00,71.21,71.36,71.14,71.29,110913.0,68.6814,68.826,68.6138,68.7585,110913.0
2019-06-28 15:30:00,71.28,71.8,71.13,71.74,390279.0,68.7489,69.2504,68.6042,69.1925,390279.0
2019-07-01 09:30:00,72.5,73.45,72.4,73.37,160846.0,69.9255,70.8418,69.8291,70.7647,160846.0
2019-07-01 10:00:00,73.4,73.47,73.17,73.3,98460.0,70.7936,70.8611,70.5718,70.6971,98460.0
2019-07-01 10:30:00,73.31,73.43,73.05,73.35,133238.0,70.7068,70.8225,70.456,70.7454,133238.0
2019-07-01 11:00:00,73.37,73.41,72.78,72.91,110263.0,70.7647,70.8032,70.1956,70.321,110263.0
2019-07-01 11:30:00,72.93,73.19,72.93,73.1,57274.0,70.3403,70.591,70.3403,70.5042,57274.0
2019-07-01 12:00:00,73.1,73.1,72.87,73.01,70471.0,70.5042,70.5042,70.2824,70.4174,70471.0
2019-07-01 12:30:00,73.03,73.04,72.89,72.98,35731.0,70.4367,70.4464,70.3017,70.3885,35731.0
2019-07-01 13:00:00,72.98,73.11,72.86,73.11,97819.0,70.3885,70.5139,70.2728,70.5139,97819.0
2019-07-01 13:30:00,73.11,73.14,73.01,73.09,33785.0,70.5139,70.5428,70.4174,70.4946,33785.0
2019-07-01 14:00:00,73.09,73.1,72.94,72.97,42224.0,70.4946,70.5042,70.3499,70.3789,42224.0
2019-07-01 14:30:00,72.95,73.13,72.71,72.87,84675.0,70.3596,70.5332,70.1281,70.2824,84675.0
2019-07-01 15:00:00,72.87,73.08,72.84,72.87,134679.0,70.2824,70.4849,70.2535,70.2824,134679.0
2019-07-01 15:30:00,72.88,73.43,72.88,73.36,304814.0,70.2921,70.8225,70.2921,70.755,304814.0
2019-07-02 09:30:00,73.0,73.28,72.22,72.51,81243.0,70.4078,70.6778,69.6555,69.9352,81243.0
2019-07-02 10:00:00,72.51,73.08,72.45,73.05,86253.0,69.9352,70.4849,69.8773,70.456,86253.0
2019-07-02 10:30:00,73.06,73.24,73.04,73.2,54940.0,70.4657,70.6393,70.4464,70.6007,54940.0
2019-07-02 11:00:00,73.18,73.28,73.01,73.1,53857.0,70.5814,70.6778,70.4174,70.5042,53857.0
2019-07-02 11:30:00,73.11,73.23,72.94,73.2,48327.0,70.5139,70.6296,70.3499,70.6007,48327.0
2019-07-02 12:00:00,73.2,73.45,73.17,73.41,58234.0,70.6007,70.8418,70.5718,70.8032,58234.0
2019-07-02 12:30:00,73.41,73.52,73.33,73.37,90296.0,70.8032,70.9093,70.7261,70.7647,90296.0
2019-07-02 13:00:00,73.39,73.39,73.23,73.31,73231.0,70.7839,70.7839,70.6296,70.7068,73231.0
2019-07-02 13:30:00,73.31,73.43,73.27,73.4,69089.0,70.7068,70.8225,70.6682,70.7936,69089.0
2019-07-02 14:00:00,73.39,73.49,73.33,73.33,107323.0,70.7839,70.8804,70.7261,70.7261,107323.0
2019-07-02 14:30:00,73.33,73.37,73.31,73.37,85044.0,70.7261,70.7647,70.7068,70.7647,85044.0
2019-07-02 15:00:00,73.36,73.58,73.31,73.31,87781.0,70.755,70.9672,70.7068,70.7068,87781.0
2019-07-02 15:30:00,73.32,73.51,73.3,73.46,270802.0,70.7164,70.8997,70.6971,70.8515,270802.0
2019-07-03 09:30:00,73.56,73.56,73.1,73.35,83197.0,70.9479,70.9479,70.5042,70.7454,83197.0
2019-07-03 10:00:00,73.3,73.36,73.26,73.3,62142.0,70.6971,70.755,70.6586,70.6971,62142.0
2019-07-03 10:30:00,73.3,73.48,73.24,73.34,33142.0,70.6971,70.8707,70.6393,70.7357,33142.0
2019-07-03 11:00:00,73.34,73.41,73.29,73.41,43174.0,70.7357,70.8032,70.6875,70.8032,43174.0
2019-07-03 11:30:00,73.4,73.5,73.38,73.45,47690.0,70.7936,70.89,70.7743,70.8418,47690.0
2019-07-03 12:00:00,73.44,73.46,73.38,73.41,62813.0,70.8322,70.8515,70.7743,70.8032,62813.0
2019-07-03 12:30:00,73.4,73.6,73.37,73.53,100760.0,70.7936,70.9865,70.7647,70.919,100760.0
2019-07-05 09:30:00,72.95,73.65,72.65,73.65,59308.0,70.3596,71.0347,70.0702,71.0347,59308.0
2019-07-05 10:00:00,73.61,73.62,72.8,72.94,57631.0,70.9961,71.0058,70.2149,70.3499,57631.0
2019-07-05 10:30:00,72.92,72.98,72.55,72.8,86128.0,70.3306,70.3885,69.9738,70.2149,86128.0
2019-07-05 11:00:00,72.86,73.26,72.73,73.2,22468.0,70.2728,70.6586,70.1474,70.6007,22468.0
2019-07-05 11:30:00,73.15,73.47,73.15,73.34,19814.0,70.5525,70.8611,70.5525,70.7357,19814.0
2019-07-05 12:00:00,73.35,73.46,73.21,73.45,15694.0,70.7454,70.8515,70.6103,70.8418,15694.0
2019-07-05 12:30:00,73.47,73.65,73.46,73.65,28181.0,70.8611,71.0347,70.8515,71.0347,28181.0
2019-07-05 13:00:00,73.69,73.83,73.64,73.69,18403.0,71.0733,71.2083,71.0251,71.0733,18403.0
2019-07-05 13:30:00,73.7,73.79,73.66,73.72,12417.0,71.0829,71.1697,71.0444,71.1022,12417.0
2019-07-05 14:00:00,73.73,73.81,73.5,73.52,17209.0,71.1119,71.189,70.89,70.9093,17209.0
2019-07-05 14:30:00,73.51,73.68,73.5,73.58,26900.0,70.8997,71.0636,70.89,70.9672,26900.0
2019-07-05 15:00:00,73.56,73.56,73.35,73.54,31886.0,70.9479,70.9479,70.7454,70.9286,31886.0
2019-07-05 15:30:00,73.56,73.77,73.48,73.75,99297.0,70.9479,71.1504,70.8707,71.1312,99297.0
2019-07-08 09:30:00,73.39,73.95,73.31,73.89,47556.0,70.7839,71.3241,70.7068,71.2662,47556.0
2019-07-08 10:00:00,73.9,74.39,73.85,73.86,38208.0,71.2758,71.7484,71.2276,71.2373,38208.0
2019-07-08 10:30:00,73.74,73.85,73.62,73.79,49913.0,71.1215,71.2276,71.0058,71.1697,49913.0
2019-07-08 11:00:00,73.78,74.04,73.77,73.9,67586.0,71.1601,71.4109,71.1504,71.2758,67586.0
2019-07-08 11:30:00,73.89,74.1,73.89,74.04,32171.0,71.2662,71.4687,71.2662,71.4109,32171.0
2019-07-08 12:00:00,74.02,74.05,73.78,73.86,179117.0,71.3916,71.4205,71.1601,71.2373,179117.0
2019-07-08 12:30:00,73.87,73.96,73.84,73.88,23432.0,71.2469,71.3337,71.218,71.2565,23432.0
2019-07-08 13:00:00,73.84,73.95,73.83,73.86,24213.0,71.218,71.3241,71.2083,71.2373,24213.0
2019-07-08 13:30:00,73.87,73.95,73.82,73.84,26692.0,71.2469,71.3241,71.1987,71.218,26692.0
2019-07-08 14:00:00,73.85,73.9,73.83,73.85,72671.0,71.2276,71.2758,71.2083,71.2276,72671.0
2019-07-08 14:30:00,73.85,73.9,73.84,73.85,49685.0,71.2276,71.2758,71.218,71.2276,49685.0
2019-07-08 15:00:00,73.85,73.95,73.85,73.89,70690.0,71.2276,71.3241,71.2276,71.2662,70690.0
2019-07-08 15:30:00,73.91,73.96,73.81,73.87,206473.0,71.2855,71.3337,71.189,71.2469,206473.0
2019-07-09 09:30:00,73.21,73.27,72.49,72.6,156857.0,70.6103,70.6682,69.9159,70.022,156857.0
2019-07-09 10:00:00,72.58,72.59,71.51,71.54,128709.0,70.0027,70.0123,68.9707,68.9996,128709.0
2019-07-09 10:30:00,71.55,72.25,71.55,72.24,55393.0,69.0093,69.6844,69.0093,69.6748,55393.0
2019-07-09 11:00:00,72.22,72.26,72.13,72.17,68871.0,69.6555,69.6941,69.5687,69.6073,68871.0
2019-07-09 11:30:00,72.17,72.48,72.1,72.24,65310.0,69.6073,69.9063,69.5397,69.6748,65310.0
2019-07-09 12:00:00,72.16,72.27,72.13,72.24,51981.0,69.5976,69.7037,69.5687,69.6748,51981.0
2019-07-09 12:30:00,72.25,72.28,72.15,72.17,47243.0,69.6844,69.7134,69.588,69.6073,47243.0
2019-07-09 13:00:00,72.17,72.25,72.13,72.18,61854.0,69.6073,69.6844,69.5687,69.6169,61854.0
2019-07-09 13:30:00,72.17,72.25,72.13,72.19,83406.0,69.6073,69.6844,69.5687,69.6266,83406.0
2019-07-09 14:00:00,72.18,72.26,72.14,72.17,77297.0,69.6169,69.6941,69.5783,69.6073,77297.0
2019-07-09 14:30:00,72.17,72.3,72.16,72.23,63650.0,69.6073,69.7326,69.5976,69.6651,63650.0
2019-07-09 15:00:00,72.23,72.25,72.11,72.23,89750.0,69.6651,69.6844,69.5494,69.6651,89750.0
2019-07-09 15:30:00,72.23,72.49,72.2,72.31,180675.0,69.6651,69.9159,69.6362,69.7423,180675.0
2019-07-10 09:30:00,72.36,72.81,72.29,72.78,34230.0,69.7905,70.2245,69.723,70.1956,34230.0
2019-07-10 10:00:00,72.78,72.84,71.87,71.87,25579.0,70.1956,70.2535,69.3179,69.3179,25579.0
2019-07-10 10:30:00,71.85,71.95,71.34,71.34,41777.0,69.2986,69.3951,68.8067,68.8067,41777.0
2019-07-10 11:00:00,71.41,71.49,71.1,71.17,34098.0,68.8742,68.9514,68.5753,68.6428,34098.0
2019-07-10 11:30:00,71.17,71.29,71.09,71.17,30038.0,68.6428,68.7585,68.5656,68.6428,30038.0
2019-07-10 12:00:00,71.18,71.38,70.83,70.93,33816.0,68.6524,68.8453,68.3148,68.4113,33816.0
2019-07-10 12:30:00,70.93,71.05,70.83,70.93,25751.0,68.4113,68.527,68.3148,68.4113,25751.0
2019-07-10 13:00:00,70.94,70.95,70.65,70.66,25439.0,68.4209,68.4306,68.1412,68.1509,25439.0
2019-07-10 13:30:00,70.66,70.71,70.51,70.53,26543.0,68.1509,68.1991,68.0062,68.0255,26543.0
2019-07-10 14:00:00,70.54,70.6,70.27,70.41,43185.0,68.0351,68.093,67.7747,67.9098,43185.0
2019-07-10 14:30:00,70.39,70.41,70.23,70.35,38005.0,67.8905,67.9098,67.7362,67.8519,38005.0
2019-07-10 15:00:00,70.35,70.41,70.14,70.2,46338.0,67.8519,67.9098,67.6493,67.7072,46338.0
2019-07-10 15:30:00,70.19,70.3,69.86,69.96,189093.0,67.6976,67.8037,67.3793,67.4757,189093.0
2019-07-11 09:30:00,70.18,70.34,69.74,69.74,61035.0,67.6879,67.8422,67.2636,67.2636,61035.0
2019-07-11 10:00:00,69.77,69.84,69.29,69.33,50393.0,67.2925,67.36,66.8295,66.8681,50393.0
2019-07-11 10:30:00,69.32,69.7,69.12,69.6,84553.0,66.8585,67.225,66.6656,67.1285,84553.0
2019-07-11 11:00:00,69.54,70.17,69.54,70.02,37429.0,67.0707,67.6783,67.0707,67.5336,37429.0
2019-07-11 11:30:00,70.01,70.21,69.97,70.18,48600.0,67.524,67.7169,67.4854,67.6879,48600.0
2019-07-11 12:00:00,70.19,70.6,70.17,70.54,54460.0,67.6976,68.093,67.6783,68.0351,54460.0
2019-07-11 12:30:00,70.55,70.63,70.38,70.39,56196.0,68.0448,68.1219,67.8808,67.8905,56196.0
2019-07-11 13:00:00,70.4,70.43,69.99,70.03,47277.0,67.9001,67.929,67.5047,67.5433,47277.0
2019-07-11 13:30:00,70.04,70.11,69.97,69.98,28474.0,67.5529,67.6204,67.4854,67.495,28474.0
2019-07-11 14:00:00,69.98,70.01,69.65,69.74,45082.0,67.495,67.524,67.1767,67.2636,45082.0
2019-07-11 14:30:00,69.73,69.95,69.7,69.73,50246.0,67.2539,67.4661,67.225,67.2539,50246.0
2019-07-11 15:00:00,69.73,69.87,69.7,69.78,44371.0,67.2539,67.3889,67.225,67.3021,44371.0
2019-07-11 15:30:00,69.77,69.92,69.72,69.82,187868.0,67.2925,67.4372,67.2443,67.3407,187868.0
2019-07-12 09:30:00,69.89,70.67,69.75,70.64,44607.0,67.4082,68.1605,67.2732,68.1316,44607.0
2019-07-12 10:00:00,70.61,70.68,70.05,70.36,56830.0,68.1027,68.1702,67.5625,67.8615,56830.0
2019-07-12 10:30:00,70.35,70.99,70.34,70.75,50780.0,67.8519,68.4692,67.8422,68.2377,50780.0
2019-07-12 11:00:00,70.69,70.79,70.6,70.76,25374.0,68.1798,68.2763,68.093,68.2473,25374.0
2019-07-12 11:30:00,70.83,70.94,70.75,70.83,25731.0,68.3148,68.4209,68.2377,68.3148,25731.0
2019-07-12 12:00:00,70.84,70.91,70.76,70.84,65670.0,68.3245,68.392,68.2473,68.3245,65670.0
2019-07-12 12:30:00,70.84,71.02,70.81,70.88,36918.0,68.3245,68.4981,68.2956,68.3631,36918.0
2019-07-12 13:00:00,70.88,70.92,70.8,70.86,49068.0,68.3631,68.4016,68.2859,68.3438,49068.0
2019-07-12 13:30:00,70.85,71.14,70.74,71.14,24741.0,68.3341,68.6138,68.228,68.6138,24741.0
2019-07-12 14:00:00,71.14,71.24,71.07,71.15,41865.0,68.6138,68.7103,68.5463,68.6235,41865.0
2019-07-12 14:30:00,71.14,71.57,71.11,71.57,56018.0,68.6138,69.0286,68.5849,69.0286,56018.0
2019-07-12 15:00:00,71.57,71.77,71.51,71.75,43780.0,69.0286,69.2215,68.9707,69.2022,43780.0
2019-07-12 15:30:00,71.76,72.04,71.75,72.04,141738.0,69.2118,69.4819,69.2022,69.4819,141738.0
2019-07-15 09:30:00,71.86,72.36,70.73,70.98,90822.0,69.3083,69.7905,68.2184,68.4595,90822.0
2019-07-15 10:00:00,70.96,71.63,70.82,71.61,43580.0,68.4402,69.0864,68.3052,69.0671,43580.0
2019-07-15 10:30:00,71.63,71.82,71.43,71.44,39748.0,69.0864,69.2697,68.8935,68.9032,39748.0
2019-07-15 11:00:00,71.41,71.41,70.96,71.24,43498.0,68.8742,68.8742,68.4402,68.7103,43498.0
2019-07-15 11:30:00,71.2,71.58,71.19,71.47,22970.0,68.6717,69.0382,68.6621,68.9321,22970.0
2019-07-15 12:00:00,71.47,71.48,71.23,71.3,30714.0,68.9321,68.9418,68.7006,68.7682,30714.0
2019-07-15 12:30:00,71.28,71.33,71.24,71.29,30986.0,68.7489,68.7971,68.7103,68.7585,30986.0
2019-07-15 13:00:00,71.27,71.3,71.14,71.25,40748.0,68.7392,68.7682,68.6138,68.7199,40748.0
2019-07-15 13:30:00,71.25,71.31,71.22,71.28,27486.0,68.7199,68.7778,68.691,68.7489,27486.0
2019-07-15 14:00:00,71.25,71.26,71.03,71.11,27115.0,68.7199,68.7296,68.5077,68.5849,27115.0
2019-07-15 14:30:00,71.1,71.11,70.88,71.04,24926.0,68.5753,68.5849,68.3631,68.5174,24926.0
2019-07-15 15:00:00,71.04,71.28,71.03,71.25,46108.0,68.5174,68.7489,68.5077,68.7199,46108.0
2019-07-15 15:30:00,71.24,71.31,71.14,71.23,117377.0,68.7103,68.7778,68.6138,68.7006,117377.0
2019-07-16 09:30:00,70.89,72.0,70.75,71.87,91160.0,68.3727,69.4433,68.2377,69.3179,91160.0
2019-07-16 10:00:00,71.82,72.36,71.67,72.34,78989.0,69.2697,69.7905,69.125,69.7712,78989.0
2019-07-16 10:30:00,72.37,72.49,72.09,72.29,42215.0,69.8002,69.9159,69.5301,69.723,42215.0
2019-07-16 11:00:00,72.27,72.72,72.2,72.63,73628.0,69.7037,70.1377,69.6362,70.0509,73628.0
2019-07-16 11:30:00,72.66,72.72,72.29,72.29,27447.0,70.0799,70.1377,69.723,69.723,27447.0
2019-07-16 12:00:00,72.29,72.38,71.95,72.15,44197.0,69.723,69.8098,69.3951,69.588,44197.0
2019-07-16 12:30:00,72.16,72.33,72.15,72.24,33887.0,69.5976,69.7616,69.588,69.6748,33887.0
2019-07-16 13:00:00,72.25,72.61,72.2,72.48,58294.0,69.6844,70.0316,69.6362,69.9063,58294.0
2019-07-16 13:30:00,72.48,72.55,72.21,72.23,22476.0,69.9063,69.9738,69.6458,69.6651,22476.0
2019-07-16 14:00:00,72.25,72.43,72.2,72.42,44152.0,69.6844,69.858,69.6362,69.8484,44152.0
2019-07-16 14:30:00,72.41,72.65,72.38,72.59,28285.0,69.8387,70.0702,69.8098,70.0123,28285.0
2019-07-16 15:00:00,72.59,72.63,72.45,72.51,37275.0,70.0123,70.0509,69.8773,69.9352,37275.0
2019-07-16 15:30:00,72.5,72.7,72.46,72.52,145151.0,69.9255,70.1184,69.887,69.9448,145151.0
2019-07-17 09:30:00,72.14,72.37,71.51,71.64,53704.0,69.5783,69.8002,68.9707,69.0961,53704.0
2019-07-17 10:00:00,71.64,71.75,71.37,71.75,29812.0,69.0961,69.2022,68.8357,69.2022,29812.0
2019-07-17 10:30:00,71.73,72.0,71.61,72.0,30747.0,69.1829,69.4433,69.0671,69.4433,30747.0
2019-07-17 11:00:00,72.0,72.34,71.98,72.33,30919.0,69.4433,69.7712,69.424,69.7616,30919.0
2019-07-17 11:30:00,72.33,72.63,72.31,72.36,131001.0,69.7616,70.0509,69.7423,69.7905,131001.0
2019-07-17 12:00:00,72.35,72.42,71.84,71.9,52150.0,69.7809,69.8484,69.289,69.3468,52150.0
2019-07-17 12:30:00,71.89,72.05,71.78,71.8,48027.0,69.3372,69.4915,69.2311,69.2504,48027.0
2019-07-17 13:00:00,71.78,71.88,71.28,71.34,40957.0,69.2311,69.3276,68.7489,68.8067,40957.0
2019-07-17 13:30:00,71.34,71.36,71.13,71.2,25532.0,68.8067,68.826,68.6042,68.6717,25532.0
2019-07-17 14:00:00,71.22,71.34,71.1,71.22,45427.0,68.691,68.8067,68.5753,68.691,45427.0
2019-07-17 14:30:00,71.2,71.26,71.08,71.11,43585.0,68.6717,68.7296,68.556,68.5849,43585.0
2019-07-17 15:00:00,71.09,71.1,70.69,70.72,42640.0,68.5656,68.5753,68.1798,68.2088,42640.0
2019-07-17 15:30:00,70.71,71.01,70.67,70.69,109931.0,68.1991,68.4885,68.1605,68.1798,109931.0
2019-07-18 09:30:00,70.75,71.36,70.56,70.58,52612.0,68.2377,68.826,68.0544,68.0737,52612.0
2019-07-18 10:00:00,70.59,70.63,70.19,70.21,40524.0,68.0834,68.1219,67.6976,67.7169,40524.0
2019-07-18 10:30:00,70.2,70.54,70.12,70.46,48660.0,67.7072,68.0351,67.6301,67.958,48660.0
2019-07-18 11:00:00,70.48,70.55,69.75,69.79,43990.0,67.9773,68.0448,67.2732,67.3118,43990.0
2019-07-18 11:30:00,69.77,69.98,69.67,69.85,30216.0,67.2925,67.495,67.196,67.3696,30216.0
2019-07-18 12:00:00,69.81,70.02,69.76,69.8,29537.0,67.3311,67.5336,67.2828,67.3214,29537.0
2019-07-18 12:30:00,69.79,69.94,69.63,69.69,38122.0,67.3118,67.4564,67.1575,67.2153,38122.0
2019-07-18 13:00:00,69.67,69.74,69.62,69.67,25704.0,67.196,67.2636,67.1478,67.196,25704.0
2019-07-18 13:30:00,69.67,69.72,69.61,69.68,23015.0,67.196,67.2443,67.1382,67.2057,23015.0
2019-07-18 14:00:00,69.67,69.71,69.56,69.67,44537.0,67.196,67.2346,67.0899,67.196,44537.0
2019-07-18 14:30:00,69.66,69.68,69.57,69.66,39125.0,67.1864,67.2057,67.0996,67.1864,39125.0
2019-07-18 15:00:00,69.66,69.83,69.52,69.58,54258.0,67.1864,67.3504,67.0514,67.1092,54258.0
2019-07-18 15:30:00,69.58,69.68,69.4,69.54,202408.0,67.1092,67.2057,66.9356,67.0707,202408.0
2019-07-19 09:30:00,69.86,70.29,69.59,69.68,71664.0,67.3793,67.794,67.1189,67.2057,71664.0
2019-07-19 10:00:00,69.68,69.83,69.39,69.83,46313.0,67.2057,67.3504,66.926,67.3504,46313.0
2019-07-19 10:30:00,69.86,69.95,69.61,69.78,57946.0,67.3793,67.4661,67.1382,67.3021,57946.0
2019-07-19 11:00:00,69.78,70.16,69.77,70.0,26881.0,67.3021,67.6686,67.2925,67.5143,26881.0
2019-07-19 11:30:00,70.01,70.05,69.75,69.93,40345.0,67.524,67.5625,67.2732,67.4468,40345.0
2019-07-19 12:00:00,69.94,70.58,69.93,70.46,28784.0,67.4564,68.0737,67.4468,67.958,28784.0
2019-07-19 12:30:00,70.44,70.52,70.25,70.48,32358.0,67.9387,68.0159,67.7554,67.9773,32358.0
2019-07-19 13:00:00,70.47,70.59,70.4,70.57,30318.0,67.9676,68.0834,67.9001,68.0641,30318.0
2019-07-19 13:30:00,70.56,70.62,70.47,70.53,44323.0,68.0544,68.1123,67.9676,68.0255,44323.0
2019-07-19 14:00:00,70.54,70.58,70.38,70.42,42208.0,68.0351,68.0737,67.8808,67.9194,42208.0
2019-07-19 14:30:00,70.42,70.45,70.2,70.3,47814.0,67.9194,67.9483,67.7072,67.8037,47814.0
2019-07-19 15:00:00,70.3,70.3,69.97,70.21,84621.0,67.8037,67.8037,67.4854,67.7169,84621.0
2019-07-19 15:30:00,70.2,70.39,69.96,70.05,300883.0,67.7072,67.8905,67.4757,67.5625,300883.0
2019-07-22 09:30:00,70.14,70.78,70.0,70.6,36263.0,67.6493,68.2666,67.5143,68.093,36263.0
2019-07-22 10:00:00,70.52,70.68,70.25,70.39,108173.0,68.0159,68.1702,67.7554,67.8905,108173.0
2019-07-22 10:30:00,70.37,70.43,69.79,70.04,36930.0,67.8712,67.929,67.3118,67.5529,36930.0
2019-07-22 11:00:00,70.03,70.03,69.62,69.79,51471.0,67.5433,67.5433,67.1478,67.3118,51471.0
2019-07-22 11:30:00,69.83,70.13,69.78,70.05,33244.0,67.3504,67.6397,67.3021,67.5625,33244.0
2019-07-22 12:00:00,70.04,70.05,69.68,69.88,43652.0,67.5529,67.5625,67.2057,67.3986,43652.0
2019-07-22 12:30:00,69.88,69.98,69.78,69.84,55148.0,67.3986,67.495,67.3021,67.36,55148.0
2019-07-22 13:00:00,69.82,70.22,69.8,70.16,50801.0,67.3407,67.7265,67.3214,67.6686,50801.0
2019-07-22 13:30:00,70.18,70.33,70.09,70.09,54365.0,67.6879,67.8326,67.6011,67.6011,54365.0
2019-07-22 14:00:00,70.08,70.22,70.06,70.21,44734.0,67.5915,67.7265,67.5722,67.7169,44734.0
2019-07-22 14:30:00,70.2,70.33,70.13,70.18,52489.0,67.7072,67.8326,67.6397,67.6879,52489.0
2019-07-22 15:00:00,70.18,70.42,70.18,70.37,56265.0,67.6879,67.9194,67.6879,67.8712,56265.0
2019-07-22 15:30:00,70.37,70.52,70.25,70.44,168393.0,67.8712,68.0159,67.7554,67.9387,168393.0
2019-07-23 09:30:00,70.82,72.49,70.64,71.76,104691.0,68.3052,69.9159,68.1316,69.2118,104691.0
2019-07-23 10:00:00,71.78,72.01,71.49,71.64,59420.0,69.2311,69.4529,68.9514,69.0961,59420.0
2019-07-23 10:30:00,71.65,71.96,71.25,71.39,35733.0,69.1057,69.4047,68.7199,68.855,35733.0
2019-07-23 11:00:00,71.37,71.66,71.14,71.57,29227.0,68.8357,69.1154,68.6138,69.0286,29227.0
2019-07-23 11:30:00,71.52,71.68,71.35,71.65,27418.0,68.9803,69.1347,68.8164,69.1057,27418.0
2019-07-23 12:00:00,71.64,71.7,71.38,71.47,30477.0,69.0961,69.154,68.8453,68.9321,30477.0
2019-07-23 12:30:00,71.49,71.78,71.49,71.63,27011.0,68.9514,69.2311,68.9514,69.0864,27011.0
2019-07-23 13:00:00,71.63,71.67,71.32,71.32,24710.0,69.0864,69.125,68.7874,68.7874,24710.0
2019-07-23 13:30:00,71.35,71.52,71.24,71.5,23184.0,68.8164,68.9803,68.7103,68.9611,23184.0
2019-07-23 14:00:00,71.52,71.62,71.44,71.56,27635.0,68.9803,69.0768,68.9032,69.0189,27635.0
2019-07-23 14:30:00,71.58,71.77,71.56,71.73,28736.0,69.0382,69.2215,69.0189,69.1829,28736.0
2019-07-23 15:00:00,71.72,71.79,71.64,71.64,40094.0,69.1732,69.2408,69.0961,69.0961,40094.0
2019-07-23 15:30:00,71.64,72.0,71.64,71.98,177240.0,69.0961,69.4433,69.0961,69.424,177240.0
2019-07-24 09:30:00,71.33,72.59,71.33,72.19,75891.0,68.7971,70.0123,68.7971,69.6266,75891.0
2019-07-24 10:00:00,72.17,72.65,72.12,72.45,48772.0,69.6073,70.0702,69.559,69.8773,48772.0
2019-07-24 10:30:00,72.51,72.65,72.19,72.41,54254.0,69.9352,70.0702,69.6266,69.8387,54254.0
2019-07-24 11:00:00,72.44,72.55,72.17,72.44,115918.0,69.8677,69.9738,69.6073,69.8677,115918.0
2019-07-24 11:30:00,72.43,72.52,72.19,72.19,46070.0,69.858,69.9448,69.6266,69.6266,46070.0
2019-07-24 12:00:00,72.2,72.41,72.14,72.36,21870.0,69.6362,69.8387,69.5783,69.7905,21870.0
2019-07-24 12:30:00,72.34,72.64,72.33,72.62,23305.0,69.7712,70.0606,69.7616,70.0413,23305.0
2019-07-24 13:00:00,72.65,72.87,72.57,72.82,28971.0,70.0702,70.2824,69.9931,70.2342,28971.0
2019-07-24 13:30:00,72.82,72.9,72.75,72.86,22316.0,70.2342,70.3113,70.1667,70.2728,22316.0
2019-07-24 14:00:00,72.84,73.04,72.8,72.99,31977.0,70.2535,70.4464,70.2149,70.3981,31977.0
2019-07-24 14:30:00,72.99,73.02,72.86,72.98,41551.0,70.3981,70.4271,70.2728,70.3885,41551.0
2019-07-24 15:00:00,72.97,72.97,72.77,72.91,34167.0,70.3789,70.3789,70.186,70.321,34167.0
2019-07-24 15:30:00,72.9,73.03,72.87,73.0,113829.0,70.3113,70.4367,70.2824,70.4078,113829.0
2019-07-25 09:30:00,73.1,73.2,72.17,72.54,48349.0,70.5042,70.6007,69.6073,69.9641,48349.0
2019-07-25 10:00:00,72.58,72.77,72.05,72.28,23818.0,70.0027,70.186,69.4915,69.7134,23818.0
2019-07-25 10:30:00,72.29,72.48,72.25,72.35,16801.0,69.723,69.9063,69.6844,69.7809,16801.0
2019-07-25 11:00:00,72.34,72.52,72.0,72.0,21841.0,69.7712,69.9448,69.4433,69.4433,21841.0
2019-07-25 11:30:00,71.98,72.01,71.7,71.76,18760.0,69.424,69.4529,69.154,69.2118,18760.0
2019-07-25 12:00:00,71.78,72.0,71.65,72.0,16283.0,69.2311,69.4433,69.1057,69.4433,16283.0
2019-07-25 12:30:00,71.97,72.06,71.58,71.6,17603.0,69.4144,69.5012,69.0382,69.0575,17603.0
2019-07-25 13:00:00,71.6,71.87,71.57,71.85,15234.0,69.0575,69.3179,69.0286,69.2986,15234.0
2019-07-25 13:30:00,71.87,72.14,71.86,71.99,10762.0,69.3179,69.5783,69.3083,69.4337,10762.0
2019-07-25 14:00:00,71.96,72.2,71.96,72.11,10387.0,69.4047,69.6362,69.4047,69.5494,10387.0
2019-07-25 14:30:00,72.06,72.08,71.79,71.79,20499.0,69.5012,69.5205,69.2408,69.2408,20499.0
2019-07-25 15:00:00,71.75,72.04,71.73,72.02,31973.0,69.2022,69.4819,69.1829,69.4626,31973.0
2019-07-25 15:30:00,72.04,72.04,71.68,71.73,148363.0,69.4819,69.4819,69.1347,69.1829,148363.0
2019-07-26 09:30:00,71.68,72.11,71.38,71.7,87335.0,69.1347,69.5494,68.8453,69.154,87335.0
2019-07-26 10:00:00,71.67,71.74,71.47,71.56,49997.0,69.125,69.1925,68.9321,69.0189,49997.0
2019-07-26 10:30:00,71.52,71.65,71.34,71.5,87320.0,68.9803,69.1057,68.8067,68.9611,87320.0
2019-07-26 11:00:00,71.51,71.76,71.02,71.02,192810.0,68.9707,69.2118,68.4981,68.4981,192810.0
2019-07-26 11:30:00,71.05,71.21,70.97,71.15,80994.0,68.527,68.6814,68.4499,68.6235,80994.0
2019-07-26 12:00:00,71.14,71.23,71.01,71.23,50486.0,68.6138,68.7006,68.4885,68.7006,50486.0
2019-07-26 12:30:00,71.2,71.64,71.2,71.61,38853.0,68.6717,69.0961,68.6717,69.0671,38853.0
2019-07-26 13:00:00,71.6,71.72,71.48,71.53,39525.0,69.0575,69.1732,68.9418,68.99,39525.0
2019-07-26 13:30:00,71.52,71.6,71.29,71.29,34528.0,68.9803,69.0575,68.7585,68.7585,34528.0
2019-07-26 14:00:00,71.3,71.75,71.3,71.75,37368.0,68.7682,69.2022,68.7682,69.2022,37368.0
2019-07-26 14:30:00,71.74,71.86,71.64,71.82,46540.0,69.1925,69.3083,69.0961,69.2697,46540.0
2019-07-26 15:00:00,71.82,71.89,71.77,71.85,33510.0,69.2697,69.3372,69.2215,69.2986,33510.0
2019-07-26 15:30:00,71.86,71.95,71.76,71.83,129483.0,69.3083,69.3951,69.2118,69.2793,129483.0
2019-07-29 09:30:00,71.68,72.12,71.63,71.66,61958.0,69.1347,69.559,69.0864,69.1154,61958.0
2019-07-29 10:00:00,71.63,71.71,71.15,71.44,55642.0,69.0864,69.1636,68.6235,68.9032,55642.0
2019-07-29 10:30:00,71.44,71.99,71.26,71.97,88248.0,68.9032,69.4337,68.7296,69.4144,88248.0
2019-07-29 11:00:00,71.99,72.01,71.35,71.44,121314.0,69.4337,69.4529,68.8164,68.9032,121314.0
2019-07-29 11:30:00,71.45,71.62,71.28,71.38,260785.0,68.9128,69.0768,68.7489,68.8453,260785.0
2019-07-29 12:00:00,71.37,71.45,71.08,71.32,130023.0,68.8357,68.9128,68.556,68.7874,130023.0
2019-07-29 12:30:00,71.32,71.41,71.11,71.15,54794.0,68.7874,68.8742,68.5849,68.6235,54794.0
2019-07-29 13:00:00,71.15,71.2,70.84,71.16,126035.0,68.6235,68.6717,68.3245,68.6331,126035.0
2019-07-29 13:30:00,71.19,71.32,70.84,71.01,104700.0,68.6621,68.7874,68.3245,68.4885,104700.0
2019-07-29 14:00:00,71.0,71.05,70.71,70.71,112678.0,68.4788,68.527,68.1991,68.1991,112678.0
2019-07-29 14:30:00,70.71,70.94,70.53,70.59,124167.0,68.1991,68.4209,68.0255,68.0834,124167.0
2019-07-29 15:00:00,70.6,71.09,70.58,70.78,168941.0,68.093,68.5656,68.0737,68.2666,168941.0
2019-07-29 15:30:00,70.78,71.01,70.61,70.97,407453.0,68.2666,68.4885,68.1027,68.4499,407453.0
2019-07-30 09:30:00,71.35,73.24,70.61,72.47,200510.0,68.8164,70.6393,68.1027,69.8966,200510.0
2019-07-30 10:00:00,72.58,75.96,72.4,75.38,535386.0,70.0027,73.2627,69.8291,72.7033,535386.0
2019-07-30 10:30:00,75.38,76.44,75.11,76.1,329488.0,72.7033,73.7256,72.4429,73.3977,329488.0
2019-07-30 11:00:00,76.14,77.38,75.83,77.03,265813.0,73.4363,74.6323,73.1373,74.2947,265813.0
2019-07-30 11:30:00,77.06,77.77,77.02,77.08,228678.0,74.3236,75.0084,74.285,74.3429,228678.0
2019-07-30 12:00:00,77.11,77.68,76.31,77.43,191059.0,74.3718,74.9216,73.6003,74.6805,191059.0
2019-07-30 12:30:00,77.45,77.58,76.82,76.94,171406.0,74.6998,74.8252,74.0921,74.2079,171406.0
2019-07-30 13:00:00,76.95,77.15,76.36,76.57,152585.0,74.2175,74.4104,73.6485,73.851,152585.0
2019-07-30 13:30:00,76.59,76.99,76.55,76.81,109676.0,73.8703,74.2561,73.8317,74.0825,109676.0
2019-07-30 14:00:00,76.81,76.85,76.64,76.75,139705.0,74.0825,74.1211,73.9185,74.0246,139705.0
2019-07-30 14:30:00,76.78,77.1,76.68,76.88,114700.0,74.0536,74.3622,73.9571,74.15,114700.0
2019-07-30 15:00:00,76.88,76.96,76.73,76.83,189056.0,74.15,74.2272,74.0053,74.1018,189056.0
2019-07-30 15:30:00,76.84,77.86,76.8,77.83,394352.0,74.1114,75.0952,74.0729,75.0663,394352.0
2019-07-31 09:30:00,77.68,78.66,77.19,78.51,243980.0,74.9216,75.8668,74.449,75.7221,243980.0
2019-07-31 10:00:00,78.48,78.51,76.93,76.97,221182.0,75.6932,75.7221,74.1982,74.2368,221182.0
2019-07-31 10:30:00,76.93,77.43,76.87,77.23,85328.0,74.1982,74.6805,74.1404,74.4876,85328.0
2019-07-31 11:00:00,77.23,78.29,77.22,78.19,104997.0,74.4876,75.5099,74.4779,75.4135,104997.0
2019-07-31 11:30:00,78.17,78.2,77.81,77.94,75796.0,75.3942,75.4231,75.047,75.1724,75796.0
2019-07-31 12:00:00,77.95,78.44,77.9,78.44,81597.0,75.182,75.6546,75.1338,75.6546,81597.0
2019-07-31 12:30:00,78.44,78.52,78.0,78.36,70826.0,75.6546,75.7318,75.2302,75.5775,70826.0
2019-07-31 13:00:00,78.36,78.59,78.23,78.55,69208.0,75.5775,75.7993,75.4521,75.7607,69208.0
2019-07-31 13:30:00,78.54,78.72,78.41,78.62,67153.0,75.7511,75.9247,75.6257,75.8282,67153.0
2019-07-31 14:00:00,78.6,78.6,78.22,78.5,65726.0,75.8089,75.8089,75.4424,75.7125,65726.0
2019-07-31 14:30:00,78.46,78.64,76.95,77.62,108328.0,75.6739,75.8475,74.2175,74.8637,108328.0
2019-07-31 15:00:00,77.57,78.35,77.53,78.25,107222.0,74.8155,75.5678,74.7769,75.4714,107222.0
2019-07-31 15:30:00,78.23,78.28,77.56,77.68,322548.0,75.4521,75.5003,74.8059,74.9216,322548.0
2019-08-01 09:30:00,77.68,77.94,77.25,77.25,106002.0,74.9216,75.1724,74.5069,74.5069,106002.0
2019-08-01 10:00:00,77.24,77.61,77.04,77.43,75360.0,74.4972,74.8541,74.3043,74.6805,75360.0
2019-08-01 10:30:00,77.46,77.98,77.19,77.98,41272.0,74.7094,75.211,74.449,75.211,41272.0
2019-08-01 11:00:00,77.96,78.09,77.59,77.88,90498.0,75.1917,75.317,74.8348,75.1145,90498.0
2019-08-01 11:30:00,77.87,78.27,77.84,78.25,32243.0,75.1049,75.4907,75.0759,75.4714,32243.0
2019-08-01 12:00:00,78.25,78.33,77.94,78.33,39429.0,75.4714,75.5485,75.1724,75.5485,39429.0
2019-08-01 12:30:00,78.3,78.42,78.22,78.28,32647.0,75.5196,75.6353,75.4424,75.5003,32647.0
2019-08-01 13:00:00,78.28,78.45,77.34,77.4,61239.0,75.5003,75.6643,74.5937,74.6515,61239.0
2019-08-01 13:30:00,77.4,77.62,75.76,76.43,137122.0,74.6515,74.8637,73.0698,73.716,137122.0
2019-08-01 14:00:00,76.42,76.55,75.55,75.77,56905.0,73.7063,73.8317,72.8672,73.0794,56905.0
2019-08-01 14:30:00,75.81,76.02,75.31,75.46,77561.0,73.118,73.3205,72.6358,72.7804,77561.0
2019-08-01 15:00:00,75.46,76.0,75.21,75.83,80389.0,72.7804,73.3013,72.5393,73.1373,80389.0
2019-08-01 15:30:00,75.86,76.05,75.63,75.95,155785.0,73.1662,73.3495,72.9444,73.253,155785.0
2019-08-02 09:30:00,75.49,76.66,75.35,76.34,67049.0,72.8094,73.9378,72.6743,73.6292,67049.0
2019-08-02 10:00:00,76.48,77.15,76.48,76.74,86173.0,73.7642,74.4104,73.7642,74.015,86173.0
2019-08-02 10:30:00,76.76,76.86,75.53,75.53,63404.0,74.0343,74.1307,72.8479,72.8479,63404.0
2019-08-02 11:00:00,75.53,75.73,75.35,75.4,119778.0,72.8479,73.0408,72.6743,72.7226,119778.0
2019-08-02 11:30:00,75.38,75.52,74.87,75.39,64877.0,72.7033,72.8383,72.2114,72.7129,64877.0
2019-08-02 12:00:00,75.39,75.68,75.09,75.4,63903.0,72.7129,72.9926,72.4236,72.7226,63903.0
2019-08-02 12:30:00,75.41,75.55,75.07,75.09,40979.0,72.7322,72.8672,72.4043,72.4236,40979.0
2019-08-02 13:00:00,75.15,75.15,74.46,74.59,65146.0,72.4814,72.4814,71.8159,71.9413,65146.0
2019-08-02 13:30:00,74.62,74.88,74.49,74.84,42733.0,71.9703,72.221,71.8449,72.1825,42733.0
2019-08-02 14:00:00,74.81,75.06,74.66,74.78,96345.0,72.1535,72.3946,72.0088,72.1246,96345.0
2019-08-02 14:30:00,74.79,75.0,74.73,74.88,44291.0,72.1342,72.3368,72.0764,72.221,44291.0
2019-08-02 15:00:00,74.87,75.18,74.79,75.11,121363.0,72.2114,72.5104,72.1342,72.4429,121363.0
2019-08-02 15:30:00,75.13,75.47,74.98,75.34,182277.0,72.4622,72.7901,72.3175,72.6647,182277.0
2019-08-05 09:30:00,73.62,74.17,73.22,73.97,95828.0,71.0058,71.5362,70.62,71.3433,95828.0
2019-08-05 10:00:00,74.0,74.07,73.28,73.33,141803.0,71.3723,71.4398,70.6778,70.7261,141803.0
2019-08-05 10:30:00,73.34,73.41,72.81,73.34,79964.0,70.7357,70.8032,70.2245,70.7357,79964.0
2019-08-05 11:00:00,73.32,73.77,73.28,73.45,120686.0,70.7164,71.1504,70.6778,70.8418,120686.0
2019-08-05 11:30:00,73.45,73.51,73.05,73.11,73656.0,70.8418,70.8997,70.456,70.5139,73656.0
2019-08-05 12:00:00,73.04,73.29,72.9,72.91,51715.0,70.4464,70.6875,70.3113,70.321,51715.0
2019-08-05 12:30:00,72.93,73.03,72.3,72.32,55373.0,70.3403,70.4367,69.7326,69.7519,55373.0
2019-08-05 13:00:00,72.32,72.57,72.25,72.29,73443.0,69.7519,69.9931,69.6844,69.723,73443.0
2019-08-05 13:30:00,72.28,72.47,72.17,72.2,42848.0,69.7134,69.8966,69.6073,69.6362,42848.0
2019-08-05 14:00:00,72.22,72.42,71.94,71.98,51574.0,69.6555,69.8484,69.3854,69.424,51574.0
2019-08-05 14:30:00,71.96,72.13,71.85,71.93,47590.0,69.4047,69.5687,69.2986,69.3758,47590.0
2019-08-05 15:00:00,71.95,72.39,71.7,72.19,82244.0,69.3951,69.8195,69.154,69.6266,82244.0
2019-08-05 15:30:00,72.18,72.64,72.08,72.49,268620.0,69.6169,70.0606,69.5205,69.9159,268620.0
2019-08-06 09:30:00,72.85,73.05,71.65,71.97,133455.0,70.2631,70.456,69.1057,69.4144,133455.0
2019-08-06 10:00:00,72.0,72.05,71.13,71.47,139825.0,69.4433,69.4915,68.6042,68.9321,139825.0
2019-08-06 10:30:00,71.46,71.72,70.98,71.58,71542.0,68.9225,69.1732,68.4595,69.0382,71542.0
2019-08-06 11:00:00,71.58,72.1,71.21,72.01,99270.0,69.0382,69.5397,68.6814,69.4529,99270.0
2019-08-06 11:30:00,72.03,72.39,71.8,72.39,39838.0,69.4722,69.8195,69.2504,69.8195,39838.0
2019-08-06 12:00:00,72.4,72.57,72.23,72.38,41746.0,69.8291,69.9931,69.6651,69.8098,41746.0
2019-08-06 12:30:00,72.33,72.85,72.24,72.74,46931.0,69.7616,70.2631,69.6748,70.157,46931.0
2019-08-06 13:00:00,72.77,72.82,72.56,72.64,25813.0,70.186,70.2342,69.9834,70.0606,25813.0
2019-08-06 13:30:00,72.64,72.88,72.5,72.82,27289.0,70.0606,70.2921,69.9255,70.2342,27289.0
2019-08-06 14:00:00,72.8,72.92,72.56,72.88,30847.0,70.2149,70.3306,69.9834,70.2921,30847.0
2019-08-06 14:30:00,72.86,73.09,72.82,72.88,36079.0,70.2728,70.4946,70.2342,70.2921,36079.0
2019-08-06 15:00:00,72.88,73.24,72.87,73.08,42566.0,70.2921,70.6393,70.2824,70.4849,42566.0
2019-08-06 15:30:00,73.07,73.22,72.96,73.13,132143.0,70.4753,70.62,70.3692,70.5332,132143.0
2019-08-07 09:30:00,72.15,74.59,71.2,74.44,211350.0,69.588,71.9413,68.6717,71.7967,211350.0
2019-08-07 10:00:00,74.47,74.61,73.83,74.26,70870.0,71.8256,71.9606,71.2083,71.623,70870.0
2019-08-07 10:30:00,74.24,74.99,73.81,74.08,58687.0,71.6038,72.3271,71.189,71.4494,58687.0
2019-08-07 11:00:00,74.03,74.36,73.98,74.07,64206.0,71.4012,71.7195,71.353,71.4398,64206.0
2019-08-07 11:30:00,74.08,74.26,73.92,74.12,107493.0,71.4494,71.623,71.2951,71.488,107493.0
2019-08-07 12:00:00,74.15,74.48,74.03,74.25,84378.0,71.517,71.8352,71.4012,71.6134,84378.0
2019-08-07 12:30:00,74.24,74.44,74.16,74.25,73814.0,71.6038,71.7967,71.5266,71.6134,73814.0
2019-08-07 13:00:00,74.29,74.49,74.15,74.37,62902.0,71.652,71.8449,71.517,71.7291,62902.0
2019-08-07 13:30:00,74.39,75.05,74.38,74.84,105189.0,71.7484,72.385,71.7388,72.1825,105189.0
2019-08-07 14:00:00,74.8,75.38,74.8,75.23,92663.0,72.1439,72.7033,72.1439,72.5586,92663.0
2019-08-07 14:30:00,75.19,75.46,75.01,75.36,65045.0,72.52,72.7804,72.3464,72.684,65045.0
2019-08-07 15:00:00,75.35,75.37,74.8,75.1,108015.0,72.6743,72.6936,72.1439,72.4332,108015.0
2019-08-07 15:30:00,75.12,75.65,75.12,75.34,312328.0,72.4525,72.9637,72.4525,72.6647,312328.0
2019-08-08 09:30:00,73.25,73.99,70.99,71.93,3383797.0,70.7669,71.4819,68.5835,69.4917,3383797.0
2019-08-08 10:00:00,71.94,72.47,71.6,72.28,1306330.0,69.5013,70.0134,69.1729,69.8298,1306330.0
2019-08-08 10:30:00,72.25,72.53,72.03,72.29,717286.0,69.8008,70.0713,69.5883,69.8395,717286.0
2019-08-08 11:00:00,72.3,72.35,71.56,72.25,616590.0,69.8491,69.8974,69.1342,69.8008,616590.0
2019-08-08 11:30:00,72.23,72.39,71.71,72.0,404165.0,69.7815,69.9361,69.2791,69.5593,404165.0
2019-08-08 12:00:00,72.0,72.39,71.96,72.2,320414.0,69.5593,69.9361,69.5207,69.7525,320414.0
2019-08-08 12:30:00,72.19,72.28,72.0,72.15,328092.0,69.7429,69.8298,69.5593,69.7042,328092.0
2019-08-08 13:00:00,72.16,72.29,71.99,72.21,411357.0,69.7139,69.8395,69.5497,69.7622,411357.0
2019-08-08 13:30:00,72.22,72.25,71.93,71.98,437799.0,69.7719,69.8008,69.4917,69.54,437799.0
2019-08-08 14:00:00,71.99,72.01,71.43,71.7,456724.0,69.5497,69.569,69.0086,69.2695,456724.0
2019-08-08 14:30:00,71.71,72.01,71.71,71.97,518356.0,69.2791,69.569,69.2791,69.5303,518356.0
2019-08-08 15:00:00,71.97,72.0,71.37,71.37,701984.0,69.5303,69.5593,68.9507,68.9507,701984.0
2019-08-08 15:30:00,71.37,71.99,71.33,71.76,1258167.0,68.9507,69.5497,68.912,69.3274,1258167.0
2019-08-09 09:30:00,71.5,72.17,71.38,71.41,373337.0,69.0763,69.7235,68.9603,68.9893,373337.0
2019-08-09 10:00:00,71.41,71.53,70.47,70.6,977156.0,68.9893,69.1052,68.0812,68.2068,977156.0
2019-08-09 10:30:00,70.59,70.6,69.24,69.32,898123.0,68.1971,68.2068,66.8929,66.9702,898123.0
2019-08-09 11:00:00,69.32,69.35,68.25,68.3,1042709.0,66.9702,66.9991,65.9364,65.9847,1042709.0
2019-08-09 11:30:00,68.3,69.16,68.0,68.96,405746.0,65.9847,66.8156,65.6949,66.6224,405746.0
2019-08-09 12:00:00,68.97,69.5,68.74,69.45,372035.0,66.632,67.1441,66.4098,67.0958,372035.0
2019-08-09 12:30:00,69.45,69.8,69.45,69.51,317503.0,67.0958,67.4339,67.0958,67.1537,317503.0
2019-08-09 13:00:00,69.5,69.67,69.07,69.58,169404.0,67.1441,67.3083,66.7286,67.2213,169404.0
2019-08-09 13:30:00,69.6,69.85,69.3,69.76,134213.0,67.2407,67.4822,66.9508,67.3952,134213.0
2019-08-09 14:00:00,69.76,69.92,69.63,69.75,143411.0,67.3952,67.5498,67.2697,67.3856,143411.0
2019-08-09 14:30:00,69.75,69.9,69.51,69.54,158086.0,67.3856,67.5305,67.1537,67.1827,158086.0
2019-08-09 15:00:00,69.55,69.61,69.05,69.11,344453.0,67.1924,67.2503,66.7093,66.7673,344453.0
2019-08-09 15:30:00,69.11,69.26,68.7,68.74,908984.0,66.7673,66.9122,66.3712,66.4098,908984.0
2019-08-12 09:30:00,68.78,69.22,68.06,68.09,225516.0,66.4485,66.8735,65.7529,65.7819,225516.0
2019-08-12 10:00:00,68.11,68.66,68.0,68.47,327357.0,65.8012,66.3325,65.6949,66.149,327357.0
2019-08-12 10:30:00,68.51,68.87,68.3,68.74,109007.0,66.1876,66.5354,65.9847,66.4098,109007.0
2019-08-12 11:00:00,68.7,68.81,68.24,68.51,131516.0,66.3712,66.4774,65.9268,66.1876,131516.0
2019-08-12 11:30:00,68.51,68.55,68.08,68.19,133907.0,66.1876,66.2263,65.7722,65.8785,133907.0
2019-08-12 12:00:00,68.19,68.28,68.0,68.24,147676.0,65.8785,65.9654,65.6949,65.9268,147676.0
2019-08-12 12:30:00,68.25,68.76,68.21,68.68,67031.0,65.9364,66.4291,65.8978,66.3519,67031.0
2019-08-12 13:00:00,68.69,68.73,68.57,68.65,66394.0,66.3615,66.4002,66.2456,66.3229,66394.0
2019-08-12 13:30:00,68.63,68.73,68.46,68.59,91823.0,66.3035,66.4002,66.1393,66.2649,91823.0
2019-08-12 14:00:00,68.57,68.74,68.54,68.71,92990.0,66.2456,66.4098,66.2166,66.3808,92990.0
2019-08-12 14:30:00,68.71,68.73,68.0,68.07,248992.0,66.3808,66.4002,65.6949,65.7625,248992.0
2019-08-12 15:00:00,68.1,68.57,68.09,68.56,161126.0,65.7915,66.2456,65.7819,66.2359,161126.0
2019-08-12 15:30:00,68.56,68.64,68.14,68.19,152402.0,66.2359,66.3132,65.8302,65.8785,152402.0
2019-08-13 09:30:00,67.89,69.32,67.89,68.69,279405.0,65.5886,66.9702,65.5886,66.3615,279405.0
2019-08-13 10:00:00,68.69,69.06,68.37,68.8,337493.0,66.3615,66.719,66.0524,66.4678,337493.0
2019-08-13 10:30:00,68.8,69.02,67.64,67.72,202824.0,66.4678,66.6803,65.3471,65.4244,202824.0
2019-08-13 11:00:00,67.73,67.96,67.12,67.22,250853.0,65.4341,65.6563,64.8447,64.9413,250853.0
2019-08-13 11:30:00,67.19,67.32,67.0,67.28,168227.0,64.9124,65.038,64.7288,64.9993,168227.0
2019-08-13 12:00:00,67.3,67.35,67.15,67.23,82230.0,65.0186,65.0669,64.8737,64.951,82230.0
2019-08-13 12:30:00,67.21,67.21,66.75,66.77,188852.0,64.9317,64.9317,64.4873,64.5066,188852.0
2019-08-13 13:00:00,66.76,66.85,66.5,66.64,139023.0,64.4969,64.5839,64.2458,64.381,139023.0
2019-08-13 13:30:00,66.65,66.66,66.25,66.6,274932.0,64.3907,64.4003,64.0042,64.3424,274932.0
2019-08-13 14:00:00,66.62,67.05,66.55,67.01,247549.0,64.3617,64.7771,64.2941,64.7385,247549.0
2019-08-13 14:30:00,67.02,67.22,66.83,66.85,158420.0,64.7481,64.9413,64.5646,64.5839,158420.0
2019-08-13 15:00:00,66.84,67.08,66.55,66.65,205870.0,64.5742,64.8061,64.2941,64.3907,205870.0
2019-08-13 15:30:00,66.64,67.33,66.6,67.07,638890.0,64.381,65.0476,64.3424,64.7964,638890.0
2019-08-14 09:30:00,66.0,66.83,65.6,66.47,261330.0,63.7627,64.5646,63.3763,64.2168,261330.0
2019-08-14 10:00:00,66.43,66.46,65.94,66.11,92258.0,64.1781,64.2071,63.7047,63.869,92258.0
2019-08-14 10:30:00,66.11,66.13,64.8,64.87,367829.0,63.869,63.8883,62.6034,62.671,367829.0
2019-08-14 11:00:00,64.86,65.02,64.54,64.95,239247.0,62.6613,62.8159,62.3522,62.7483,239247.0
2019-08-14 11:30:00,64.94,64.97,64.39,64.49,70870.0,62.7386,62.7676,62.2073,62.3039,70870.0
2019-08-14 12:00:00,64.48,64.71,64.29,64.34,187746.0,62.2942,62.5164,62.1107,62.159,187746.0
2019-08-14 12:30:00,64.34,64.42,64.23,64.26,190550.0,62.159,62.2363,62.0527,62.0817,190550.0
2019-08-14 13:00:00,64.25,64.64,64.0,64.44,275645.0,62.072,62.4488,61.8305,62.2556,275645.0
2019-08-14 13:30:00,64.45,64.81,64.4,64.74,91107.0,62.2652,62.613,62.2169,62.5454,91107.0
2019-08-14 14:00:00,64.75,64.81,64.44,64.69,116580.0,62.5551,62.613,62.2556,62.4971,116580.0
2019-08-14 14:30:00,64.68,64.73,64.45,64.6,90214.0,62.4874,62.5358,62.2652,62.4102,90214.0
2019-08-14 15:00:00,64.58,64.78,64.36,64.54,97309.0,62.3908,62.5841,62.1783,62.3522,97309.0
2019-08-14 15:30:00,64.53,64.62,64.23,64.25,309879.0,62.3425,62.4295,62.0527,62.072,309879.0
2019-08-15 09:30:00,64.29,64.72,63.5,63.87,176161.0,62.1107,62.5261,61.3474,61.7049,176161.0
2019-08-15 10:00:00,63.86,63.99,63.06,63.19,138293.0,61.6952,61.8208,60.9224,61.048,138293.0
2019-08-15 10:30:00,63.18,63.5,62.78,62.83,179183.0,61.0383,61.3474,60.6519,60.7002,179183.0
2019-08-15 11:00:00,62.82,62.83,62.07,62.61,181938.0,60.6905,60.7002,59.9659,60.4876,181938.0
2019-08-15 11:30:00,62.61,62.7,62.11,62.11,89831.0,60.4876,60.5746,60.0046,60.0046,89831.0
2019-08-15 12:00:00,62.12,62.22,61.63,61.7,209060.0,60.0142,60.1108,59.5408,59.6085,209060.0
2019-08-15 12:30:00,61.71,62.15,61.71,61.85,113482.0,59.6181,60.0432,59.6181,59.7534,113482.0
2019-08-15 13:00:00,61.85,61.93,61.57,61.76,154703.0,59.7534,59.8307,59.4829,59.6664,154703.0
2019-08-15 13:30:00,61.75,61.76,61.0,61.15,380225.0,59.6568,59.6664,58.9322,59.0771,380225.0
2019-08-15 14:00:00,61.15,61.63,61.13,61.6,202229.0,59.0771,59.5408,59.0578,59.5119,202229.0
2019-08-15 14:30:00,61.63,61.86,61.33,61.83,164305.0,59.5408,59.763,59.251,59.7341,164305.0
2019-08-15 15:00:00,61.86,62.17,61.86,62.08,331580.0,59.763,60.0625,59.763,59.9756,331580.0
2019-08-15 15:30:00,62.06,62.54,61.79,62.3,847370.0,59.9563,60.42,59.6954,60.1881,847370.0
2019-08-16 09:30:00,62.82,63.98,62.82,63.65,165595.0,60.6905,61.8112,60.6905,61.4924,165595.0
2019-08-16 10:00:00,63.65,64.66,63.56,64.25,232633.0,61.4924,62.4681,61.4054,62.072,232633.0
2019-08-16 10:30:00,64.25,65.4,64.11,65.2,230456.0,62.072,63.183,61.9368,62.9898,230456.0
2019-08-16 11:00:00,65.2,65.51,64.88,65.46,220301.0,62.9898,63.2893,62.6807,63.241,220301.0
2019-08-16 11:30:00,65.46,66.06,65.42,65.92,168212.0,63.241,63.8207,63.2024,63.6854,168212.0
2019-08-16 12:00:00,65.92,66.05,65.8,66.05,201473.0,63.6854,63.811,63.5695,63.811,201473.0
2019-08-16 12:30:00,66.03,66.19,65.91,66.14,87427.0,63.7917,63.9463,63.6758,63.898,87427.0
2019-08-16 13:00:00,66.14,66.16,65.99,66.01,135981.0,63.898,63.9173,63.753,63.7724,135981.0
2019-08-16 13:30:00,66.01,66.14,65.71,66.0,236514.0,63.7724,63.898,63.4825,63.7627,236514.0
2019-08-16 14:00:00,66.0,66.23,65.94,66.18,64791.0,63.7627,63.9849,63.7047,63.9366,64791.0
2019-08-16 14:30:00,66.17,66.32,65.99,66.3,134442.0,63.9269,64.0719,63.753,64.0525,134442.0
2019-08-16 15:00:00,66.3,66.45,66.22,66.39,280663.0,64.0525,64.1974,63.9752,64.1395,280663.0
2019-08-16 15:30:00,66.39,66.66,66.35,66.57,646295.0,64.1395,64.4003,64.1008,64.3134,646295.0
2019-08-19 09:30:00,67.31,67.88,67.13,67.38,255004.0,65.0283,65.579,64.8544,65.0959,255004.0
2019-08-19 10:00:00,67.38,67.86,67.35,67.74,258125.0,65.0959,65.5597,65.0669,65.4437,258125.0
2019-08-19 10:30:00,67.75,68.27,67.73,67.91,65860.0,65.4534,65.9558,65.4341,65.608,65860.0
2019-08-19 11:00:00,67.93,68.33,67.79,68.33,81289.0,65.6273,66.0137,65.492,66.0137,81289.0
2019-08-19 11:30:00,68.33,68.41,67.83,67.94,128696.0,66.0137,66.091,65.5307,65.6369,128696.0
2019-08-19 12:00:00,67.94,68.01,67.77,67.79,57231.0,65.6369,65.7046,65.4727,65.492,57231.0
2019-08-19 12:30:00,67.78,68.04,67.74,68.01,71630.0,65.4824,65.7335,65.4437,65.7046,71630.0
2019-08-19 13:00:00,68.02,68.22,67.93,67.94,68944.0,65.7142,65.9074,65.6273,65.6369,68944.0
2019-08-19 13:30:00,67.92,67.99,67.74,67.92,77234.0,65.6176,65.6852,65.4437,65.6176,77234.0
2019-08-19 14:00:00,67.92,68.14,67.91,68.1,82856.0,65.6176,65.8302,65.608,65.7915,82856.0
2019-08-19 14:30:00,68.12,68.2,68.02,68.06,46474.0,65.8108,65.8881,65.7142,65.7529,46474.0
2019-08-19 15:00:00,68.09,68.1,67.92,68.05,115867.0,65.7819,65.7915,65.6176,65.7432,115867.0
2019-08-19 15:30:00,68.05,68.25,68.0,68.07,285344.0,65.7432,65.9364,65.6949,65.7625,285344.0
2019-08-20 09:30:00,68.22,68.5,67.6,68.25,160868.0,65.9074,66.178,65.3085,65.9364,160868.0
2019-08-20 10:00:00,68.22,68.53,68.1,68.42,205125.0,65.9074,66.2069,65.7915,66.1007,205125.0
2019-08-20 10:30:00,68.42,68.74,68.32,68.74,162475.0,66.1007,66.4098,66.0041,66.4098,162475.0
2019-08-20 11:00:00,68.73,69.01,68.59,68.77,104261.0,66.4002,66.6707,66.2649,66.4388,104261.0
2019-08-20 11:30:00,68.76,68.76,68.55,68.67,94268.0,66.4291,66.4291,66.2263,66.3422,94268.0
2019-08-20 12:00:00,68.67,68.83,68.01,68.13,197868.0,66.3422,66.4968,65.7046,65.8205,197868.0
2019-08-20 12:30:00,68.12,68.22,68.04,68.11,97964.0,65.8108,65.9074,65.7335,65.8012,97964.0
2019-08-20 13:00:00,68.09,68.29,68.06,68.08,98729.0,65.7819,65.9751,65.7529,65.7722,98729.0
2019-08-20 13:30:00,68.09,68.09,67.74,67.88,103165.0,65.7819,65.7819,65.4437,65.579,103165.0
2019-08-20 14:00:00,67.86,68.16,67.81,67.98,87344.0,65.5597,65.8495,65.5113,65.6756,87344.0
2019-08-20 14:30:00,67.97,68.03,67.88,67.98,75930.0,65.6659,65.7239,65.579,65.6756,75930.0
2019-08-20 15:00:00,67.97,67.99,67.82,67.97,99897.0,65.6659,65.6852,65.521,65.6659,99897.0
2019-08-20 15:30:00,67.98,68.19,67.93,67.99,313696.0,65.6756,65.8785,65.6273,65.6852,313696.0
2019-08-21 09:30:00,69.0,69.57,68.83,69.14,245769.0,66.661,67.2117,66.4968,66.7963,245769.0
2019-08-21 10:00:00,69.15,69.5,69.03,69.26,94369.0,66.8059,67.1441,66.69,66.9122,94369.0
2019-08-21 10:30:00,69.2,69.32,68.61,69.1,107976.0,66.8542,66.9702,66.2842,66.7576,107976.0
2019-08-21 11:00:00,69.05,69.18,68.93,69.11,45009.0,66.7093,66.8349,66.5934,66.7673,45009.0
2019-08-21 11:30:00,69.11,69.34,69.06,69.31,44407.0,66.7673,66.9895,66.719,66.9605,44407.0
2019-08-21 12:00:00,69.31,69.32,69.23,69.27,52780.0,66.9605,66.9702,66.8832,66.9219,52780.0
2019-08-21 12:30:00,69.26,69.44,69.23,69.42,46968.0,66.9122,67.0861,66.8832,67.0668,46968.0
2019-08-21 13:00:00,69.42,69.45,69.31,69.33,52784.0,67.0668,67.0958,66.9605,66.9798,52784.0
2019-08-21 13:30:00,69.33,69.49,69.29,69.45,38203.0,66.9798,67.1344,66.9412,67.0958,38203.0
2019-08-21 14:00:00,69.45,69.48,69.01,69.02,56528.0,67.0958,67.1247,66.6707,66.6803,56528.0
2019-08-21 14:30:00,69.04,69.23,68.94,69.15,58464.0,66.6997,66.8832,66.603,66.8059,58464.0
2019-08-21 15:00:00,69.15,69.16,68.99,69.02,69244.0,66.8059,66.8156,66.6513,66.6803,69244.0
2019-08-21 15:30:00,69.02,69.11,68.78,68.84,212588.0,66.6803,66.7673,66.4485,66.5064,212588.0
2019-08-22 09:30:00,69.07,69.24,68.71,68.89,32479.0,66.7286,66.8929,66.3808,66.5547,32479.0
2019-08-22 10:00:00,68.91,69.05,68.77,68.79,41044.0,66.5741,66.7093,66.4388,66.4581,41044.0
2019-08-22 10:30:00,68.77,68.78,68.38,68.4,27186.0,66.4388,66.4485,66.062,66.0813,27186.0
2019-08-22 11:00:00,68.44,68.7,68.28,68.31,49723.0,66.12,66.3712,65.9654,65.9944,49723.0
2019-08-22 11:30:00,68.31,68.53,68.31,68.49,28402.0,65.9944,66.2069,65.9944,66.1683,28402.0
2019-08-22 12:00:00,68.52,68.66,68.52,68.59,23917.0,66.1973,66.3325,66.1973,66.2649,23917.0
2019-08-22 12:30:00,68.58,68.82,68.55,68.67,23796.0,66.2552,66.4871,66.2263,66.3422,23796.0
2019-08-22 13:00:00,68.7,68.87,68.7,68.81,25826.0,66.3712,66.5354,66.3712,66.4774,25826.0
2019-08-22 13:30:00,68.81,68.9,68.6,68.66,33658.0,66.4774,66.5644,66.2746,66.3325,33658.0
2019-08-22 14:00:00,68.66,68.69,68.28,68.3,46720.0,66.3325,66.3615,65.9654,65.9847,46720.0
2019-08-22 14:30:00,68.3,68.47,68.21,68.25,54195.0,65.9847,66.149,65.8978,65.9364,54195.0
2019-08-22 15:00:00,68.27,68.36,68.1,68.17,120334.0,65.9558,66.0427,65.7915,65.8591,120334.0
2019-08-22 15:30:00,68.17,68.41,68.17,68.26,140835.0,65.8591,66.091,65.8591,65.9461,140835.0
2019-08-23 09:30:00,67.65,67.65,66.2,67.2,118595.0,65.3568,65.3568,63.9559,64.922,118595.0
2019-08-23 10:00:00,67.17,67.29,66.3,66.53,90585.0,64.893,65.009,64.0525,64.2747,90585.0
2019-08-23 10:30:00,66.54,66.99,66.5,66.65,72069.0,64.2844,64.7191,64.2458,64.3907,72069.0
2019-08-23 11:00:00,66.69,66.69,65.18,66.08,181091.0,64.4293,64.4293,62.9705,63.84,181091.0
2019-08-23 11:30:00,66.09,66.18,65.86,66.06,214923.0,63.8497,63.9366,63.6274,63.8207,214923.0
2019-08-23 12:00:00,66.06,66.59,65.98,66.14,147929.0,63.8207,64.3327,63.7434,63.898,147929.0
2019-08-23 12:30:00,66.15,66.23,65.87,66.07,122115.0,63.9076,63.9849,63.6371,63.8303,122115.0
2019-08-23 13:00:00,66.06,66.34,66.01,66.11,67571.0,63.8207,64.0912,63.7724,63.869,67571.0
2019-08-23 13:30:00,66.12,66.36,66.04,66.06,42247.0,63.8786,64.1105,63.8013,63.8207,42247.0
2019-08-23 14:00:00,66.03,66.26,65.98,66.23,97897.0,63.7917,64.0139,63.7434,63.9849,97897.0
2019-08-23 14:30:00,66.22,66.41,66.0,66.35,196486.0,63.9752,64.1588,63.7627,64.1008,196486.0
2019-08-23 15:00:00,66.32,66.54,66.18,66.25,138467.0,64.0719,64.2844,63.9366,64.0042,138467.0
2019-08-23 15:30:00,66.25,66.38,65.77,66.06,394651.0,64.0042,64.1298,63.5405,63.8207,394651.0
2019-08-26 09:30:00,66.67,66.89,65.49,65.84,63651.0,64.41,64.6225,63.27,63.6081,63651.0
2019-08-26 10:00:00,65.84,66.32,65.77,66.22,67489.0,63.6081,64.0719,63.5405,63.9752,67489.0
2019-08-26 10:30:00,66.21,66.26,65.59,65.61,163002.0,63.9656,64.0139,63.3666,63.3859,163002.0
2019-08-26 11:00:00,65.61,65.91,65.5,65.67,40805.0,63.3859,63.6758,63.2797,63.4439,40805.0
2019-08-26 11:30:00,65.71,65.72,65.31,65.42,64656.0,63.4825,63.4922,63.0961,63.2024,64656.0
2019-08-26 12:00:00,65.43,65.63,65.32,65.63,47778.0,63.212,63.4052,63.1058,63.4052,47778.0
2019-08-26 12:30:00,65.64,65.81,65.49,65.62,46018.0,63.4149,63.5791,63.27,63.3956,46018.0
2019-08-26 13:00:00,65.63,65.81,65.51,65.79,34927.0,63.4052,63.5791,63.2893,63.5598,34927.0
2019-08-26 13:30:00,65.78,66.01,65.66,65.76,75889.0,63.5502,63.7724,63.4342,63.5308,75889.0
2019-08-26 14:00:00,65.72,65.72,65.56,65.64,24688.0,63.4922,63.4922,63.3376,63.4149,24688.0
2019-08-26 14:30:00,65.63,65.71,65.54,65.61,28333.0,63.4052,63.4825,63.3183,63.3859,28333.0
2019-08-26 15:00:00,65.61,65.74,65.54,65.68,34642.0,63.3859,63.5115,63.3183,63.4535,34642.0
2019-08-26 15:30:00,65.7,66.05,65.69,66.05,125372.0,63.4729,63.811,63.4632,63.811,125372.0
2019-08-27 09:30:00,66.46,66.46,65.88,66.24,33599.0,64.2071,64.2071,63.6468,63.9946,33599.0
2019-08-27 10:00:00,66.26,66.69,66.26,66.61,27775.0,64.0139,64.4293,64.0139,64.352,27775.0
2019-08-27 10:30:00,66.59,66.77,66.22,66.22,21656.0,64.3327,64.5066,63.9752,63.9752,21656.0
2019-08-27 11:00:00,66.2,66.35,65.96,65.98,25499.0,63.9559,64.1008,63.7241,63.7434,25499.0
2019-08-27 11:30:00,66.01,66.08,65.8,65.8,24052.0,63.7724,63.84,63.5695,63.5695,24052.0
2019-08-27 12:00:00,65.81,65.82,65.57,65.65,20525.0,63.5791,63.5888,63.3473,63.4246,20525.0
2019-08-27 12:30:00,65.64,65.73,65.47,65.57,42710.0,63.4149,63.5019,63.2507,63.3473,42710.0
2019-08-27 13:00:00,65.57,65.67,65.49,65.63,20484.0,63.3473,63.4439,63.27,63.4052,20484.0
2019-08-27 13:30:00,65.64,65.86,65.6,65.78,24717.0,63.4149,63.6274,63.3763,63.5502,24717.0
2019-08-27 14:00:00,65.75,65.8,65.47,65.57,46686.0,63.5212,63.5695,63.2507,63.3473,46686.0
2019-08-27 14:30:00,65.6,65.85,65.53,65.85,44676.0,63.3763,63.6178,63.3086,63.6178,44676.0
2019-08-27 15:00:00,65.87,65.98,65.75,65.8,31786.0,63.6371,63.7434,63.5212,63.5695,31786.0
2019-08-27 15:30:00,65.8,66.03,65.71,65.86,188635.0,63.5695,63.7917,63.4825,63.6274,188635.0
2019-08-28 09:30:00,65.64,66.06,65.1,65.95,36628.0,63.4149,63.8207,62.8932,63.7144,36628.0
2019-08-28 10:00:00,65.97,66.05,65.22,65.46,35769.0,63.7337,63.811,63.0091,63.241,35769.0
2019-08-28 10:30:00,65.48,66.11,65.48,65.92,40802.0,63.2603,63.869,63.2603,63.6854,40802.0
2019-08-28 11:00:00,65.93,66.28,65.89,66.26,25657.0,63.6951,64.0332,63.6564,64.0139,25657.0
2019-08-28 11:30:00,66.24,66.49,66.23,66.32,16603.0,63.9946,64.2361,63.9849,64.0719,16603.0
2019-08-28 12:00:00,66.32,66.48,66.26,66.36,20223.0,64.0719,64.2264,64.0139,64.1105,20223.0
2019-08-28 12:30:00,66.37,66.65,66.37,66.62,18098.0,64.1202,64.3907,64.1202,64.3617,18098.0
2019-08-28 13:00:00,66.64,66.64,66.26,66.36,68556.0,64.381,64.381,64.0139,64.1105,68556.0
2019-08-28 13:30:00,66.37,66.47,66.3,66.31,22387.0,64.1202,64.2168,64.0525,64.0622,22387.0
2019-08-28 14:00:00,66.31,66.33,66.18,66.27,29391.0,64.0622,64.0815,63.9366,64.0235,29391.0
2019-08-28 14:30:00,66.26,66.28,66.13,66.26,24362.0,64.0139,64.0332,63.8883,64.0139,24362.0
2019-08-28 15:00:00,66.24,66.29,66.12,66.14,32243.0,63.9946,64.0429,63.8786,63.898,32243.0
2019-08-28 15:30:00,66.12,66.34,66.1,66.26,127123.0,63.8786,64.0912,63.8593,64.0139,127123.0
2019-08-29 09:30:00,66.79,67.41,66.64,66.98,125948.0,64.5259,65.1249,64.381,64.7095,125948.0
2019-08-29 10:00:00,67.0,67.31,66.84,66.94,67954.0,64.7288,65.0283,64.5742,64.6708,67954.0
2019-08-29 10:30:00,66.95,66.99,66.59,66.85,106873.0,64.6805,64.7191,64.3327,64.5839,106873.0
2019-08-29 11:00:00,66.83,66.92,66.8,66.84,115864.0,64.5646,64.6515,64.5356,64.5742,115864.0
2019-08-29 11:30:00,66.84,66.92,66.79,66.84,149856.0,64.5742,64.6515,64.5259,64.5742,149856.0
2019-08-29 12:00:00,66.83,66.87,66.81,66.83,64827.0,64.5646,64.6032,64.5452,64.5646,64827.0
2019-08-29 12:30:00,66.82,66.89,66.79,66.82,57081.0,64.5549,64.6225,64.5259,64.5549,57081.0
2019-08-29 13:00:00,66.84,67.02,66.82,66.95,65032.0,64.5742,64.7481,64.5549,64.6805,65032.0
2019-08-29 13:30:00,66.96,67.3,66.93,67.25,33493.0,64.6902,65.0186,64.6612,64.9703,33493.0
2019-08-29 14:00:00,67.26,67.48,67.25,67.47,38091.0,64.98,65.1925,64.9703,65.1829,38091.0
2019-08-29 14:30:00,67.49,67.74,67.49,67.69,42738.0,65.2022,65.4437,65.2022,65.3954,42738.0
2019-08-29 15:00:00,67.7,67.73,67.57,67.58,44552.0,65.4051,65.4341,65.2795,65.2891,44552.0
2019-08-29 15:30:00,67.57,67.75,67.53,67.57,112496.0,65.2795,65.4534,65.2408,65.2795,112496.0
2019-08-30 09:30:00,68.31,68.98,68.16,68.94,48098.0,65.9944,66.6417,65.8495,66.603,48098.0
2019-08-30 10:00:00,68.92,69.46,68.92,69.18,66904.0,66.5837,67.1054,66.5837,66.8349,66904.0
2019-08-30 10:30:00,69.34,69.54,69.24,69.32,37048.0,66.9895,67.1827,66.8929,66.9702,37048.0
2019-08-30 11:00:00,69.34,69.34,68.8,69.09,33080.0,66.9895,66.9895,66.4678,66.748,33080.0
2019-08-30 11:30:00,69.1,69.44,69.03,69.34,59084.0,66.7576,67.0861,66.69,66.9895,59084.0
2019-08-30 12:00:00,69.37,69.48,69.33,69.4,26677.0,67.0185,67.1247,66.9798,67.0474,26677.0
2019-08-30 12:30:00,69.4,69.44,69.3,69.36,24359.0,67.0474,67.0861,66.9508,67.0088,24359.0
2019-08-30 13:00:00,69.38,69.41,69.23,69.23,32261.0,67.0281,67.0571,66.8832,66.8832,32261.0
2019-08-30 13:30:00,69.27,69.27,69.03,69.15,27712.0,66.9219,66.9219,66.69,66.8059,27712.0
2019-08-30 14:00:00,69.19,69.25,69.1,69.23,30696.0,66.8446,66.9025,66.7576,66.8832,30696.0
2019-08-30 14:30:00,69.22,69.25,68.98,69.03,39495.0,66.8735,66.9025,66.6417,66.69,39495.0
2019-08-30 15:00:00,69.05,69.18,68.98,69.18,36890.0,66.7093,66.8349,66.6417,66.8349,36890.0
2019-08-30 15:30:00,69.18,69.38,69.13,69.2,150139.0,66.8349,67.0281,66.7866,66.8542,150139.0
2019-09-03 09:30:00,68.16,68.16,66.91,67.1,87476.0,65.8495,65.8495,64.6419,64.8254,87476.0
2019-09-03 10:00:00,67.06,67.1,66.06,66.36,76738.0,64.7868,64.8254,63.8207,64.1105,76738.0
2019-09-03 10:30:00,66.34,66.59,65.87,66.5,62329.0,64.0912,64.3327,63.6371,64.2458,62329.0
2019-09-03 11:00:00,66.53,66.53,66.06,66.32,66524.0,64.2747,64.2747,63.8207,64.0719,66524.0
2019-09-03 11:30:00,66.34,66.42,65.98,66.0,29967.0,64.0912,64.1685,63.7434,63.7627,29967.0
2019-09-03 12:00:00,65.95,66.13,65.86,65.96,37859.0,63.7144,63.8883,63.6274,63.7241,37859.0
2019-09-03 12:30:00,65.95,66.02,65.82,65.91,63287.0,63.7144,63.782,63.5888,63.6758,63287.0
2019-09-03 13:00:00,65.92,66.02,65.83,65.87,37494.0,63.6854,63.782,63.5985,63.6371,37494.0
2019-09-03 13:30:00,65.85,65.93,65.68,65.68,39539.0,63.6178,63.6951,63.4535,63.4535,39539.0
2019-09-03 14:00:00,65.66,65.93,65.66,65.91,30812.0,63.4342,63.6951,63.4342,63.6758,30812.0
2019-09-03 14:30:00,65.91,66.02,65.85,65.92,34837.0,63.6758,63.782,63.6178,63.6854,34837.0
2019-09-03 15:00:00,65.95,66.03,65.89,65.99,51980.0,63.7144,63.7917,63.6564,63.753,51980.0
2019-09-03 15:30:00,66.0,66.08,65.79,65.82,257412.0,63.7627,63.84,63.5598,63.5888,257412.0
2019-09-04 09:30:00,66.66,66.97,66.19,66.34,58240.0,64.4003,64.6998,63.9463,64.0912,58240.0
2019-09-04 10:00:00,66.36,66.54,66.25,66.31,21016.0,64.1105,64.2844,64.0042,64.0622,21016.0
2019-09-04 10:30:00,66.29,66.43,66.1,66.21,37842.0,64.0429,64.1781,63.8593,63.9656,37842.0
2019-09-04 11:00:00,66.21,66.4,66.14,66.3,31183.0,63.9656,64.1491,63.898,64.0525,31183.0
2019-09-04 11:30:00,66.28,66.37,66.13,66.16,22771.0,64.0332,64.1202,63.8883,63.9173,22771.0
2019-09-04 12:00:00,66.19,66.2,66.01,66.15,12736.0,63.9463,63.9559,63.7724,63.9076,12736.0
2019-09-04 12:30:00,66.18,66.47,66.17,66.45,15804.0,63.9366,64.2168,63.9269,64.1974,15804.0
2019-09-04 13:00:00,66.42,66.47,66.31,66.34,16220.0,64.1685,64.2168,64.0622,64.0912,16220.0
2019-09-04 13:30:00,66.34,66.36,66.03,66.07,27050.0,64.0912,64.1105,63.7917,63.8303,27050.0
2019-09-04 14:00:00,66.08,66.4,66.07,66.31,37082.0,63.84,64.1491,63.8303,64.0622,37082.0
2019-09-04 14:30:00,66.31,66.59,66.29,66.43,63793.0,64.0622,64.3327,64.0429,64.1781,63793.0
2019-09-04 15:00:00,66.44,66.44,66.12,66.15,97248.0,64.1878,64.1878,63.8786,63.9076,97248.0
2019-09-04 15:30:00,66.16,66.36,66.02,66.29,162698.0,63.9173,64.1105,63.782,64.0429,162698.0
2019-09-05 09:30:00,67.23,67.71,66.87,67.26,154216.0,64.951,65.4147,64.6032,64.98,154216.0
2019-09-05 10:00:00,67.29,68.62,67.28,68.41,66511.0,65.009,66.2939,64.9993,66.091,66511.0
2019-09-05 10:30:00,68.42,68.7,68.2,68.45,71928.0,66.1007,66.3712,65.8881,66.1297,71928.0
2019-09-05 11:00:00,68.62,68.63,68.11,68.11,28929.0,66.2939,66.3035,65.8012,65.8012,28929.0
2019-09-05 11:30:00,68.12,68.21,67.8,68.06,143293.0,65.8108,65.8978,65.5017,65.7529,143293.0
2019-09-05 12:00:00,68.07,68.21,68.01,68.08,29476.0,65.7625,65.8978,65.7046,65.7722,29476.0
2019-09-05 12:30:00,68.08,68.17,67.93,67.99,27861.0,65.7722,65.8591,65.6273,65.6852,27861.0
2019-09-05 13:00:00,67.99,68.31,67.86,68.22,101927.0,65.6852,65.9944,65.5597,65.9074,101927.0
2019-09-05 13:30:00,68.23,68.23,67.88,68.04,105872.0,65.9171,65.9171,65.579,65.7335,105872.0
2019-09-05 14:00:00,68.06,68.08,67.92,68.04,30909.0,65.7529,65.7722,65.6176,65.7335,30909.0
2019-09-05 14:30:00,68.03,68.09,67.96,68.08,29624.0,65.7239,65.7819,65.6563,65.7722,29624.0
2019-09-05 15:00:00,68.06,68.25,68.01,68.22,35346.0,65.7529,65.9364,65.7046,65.9074,35346.0
2019-09-05 15:30:00,68.23,68.3,67.95,68.01,207207.0,65.9171,65.9847,65.6466,65.7046,207207.0
2019-09-06 09:30:00,68.19,68.8,67.42,67.78,56303.0,65.8785,66.4678,65.1346,65.4824,56303.0
2019-09-06 10:00:00,67.8,68.5,67.8,68.5,24364.0,65.5017,66.178,65.5017,66.178,24364.0
2019-09-06 10:30:00,68.5,68.68,68.3,68.55,43285.0,66.178,66.3519,65.9847,66.2263,43285.0
2019-09-06 11:00:00,68.52,68.7,68.51,68.59,30960.0,66.1973,66.3712,66.1876,66.2649,30960.0
2019-09-06 11:30:00,68.6,68.87,68.52,68.75,38264.0,66.2746,66.5354,66.1973,66.4195,38264.0
2019-09-06 12:00:00,68.77,68.81,68.41,68.49,34917.0,66.4388,66.4774,66.091,66.1683,34917.0
2019-09-06 12:30:00,68.5,68.5,68.28,68.42,35967.0,66.178,66.178,65.9654,66.1007,35967.0
2019-09-06 13:00:00,68.41,68.52,68.25,68.4,28266.0,66.091,66.1973,65.9364,66.0813,28266.0
2019-09-06 13:30:00,68.41,68.48,68.31,68.33,21248.0,66.091,66.1586,65.9944,66.0137,21248.0
2019-09-06 14:00:00,68.36,68.38,68.16,68.2,28823.0,66.0427,66.062,65.8495,65.8881,28823.0
2019-09-06 14:30:00,68.21,68.29,68.08,68.12,29428.0,65.8978,65.9751,65.7722,65.8108,29428.0
2019-09-06 15:00:00,68.13,68.3,68.08,68.28,39863.0,65.8205,65.9847,65.7722,65.9654,39863.0
2019-09-06 15:30:00,68.29,68.31,68.12,68.26,152634.0,65.9751,65.9944,65.8108,65.9461,152634.0
2019-09-09 09:30:00,68.82,70.35,68.79,70.2,354498.0,66.4871,67.9652,66.4581,67.8203,354498.0
2019-09-09 10:00:00,70.24,70.75,70.15,70.42,56457.0,67.859,68.3517,67.772,68.0329,56457.0
2019-09-09 10:30:00,70.44,70.98,70.35,70.69,83773.0,68.0522,68.5739,67.9652,68.2937,83773.0
2019-09-09 11:00:00,70.65,70.81,70.49,70.59,53412.0,68.2551,68.4097,68.1005,68.1971,53412.0
2019-09-09 11:30:00,70.57,70.74,70.49,70.65,89041.0,68.1778,68.342,68.1005,68.2551,89041.0
2019-09-09 12:00:00,70.64,70.77,70.46,70.56,48480.0,68.2454,68.371,68.0715,68.1681,48480.0
2019-09-09 12:30:00,70.58,70.6,70.35,70.54,60226.0,68.1874,68.2068,67.9652,68.1488,60226.0
2019-09-09 13:00:00,70.53,70.71,70.43,70.67,33298.0,68.1391,68.313,68.0425,68.2744,33298.0
2019-09-09 13:30:00,70.68,70.97,70.64,70.96,35977.0,68.2841,68.5642,68.2454,68.5546,35977.0
2019-09-09 14:00:00,70.96,71.5,70.96,71.46,57957.0,68.5546,69.0763,68.5546,69.0376,57957.0
2019-09-09 14:30:00,71.45,71.52,71.07,71.09,54295.0,69.028,69.0956,68.6608,68.6802,54295.0
2019-09-09 15:00:00,71.09,71.16,70.62,70.64,91483.0,68.6802,68.7478,68.2261,68.2454,91483.0
2019-09-09 15:30:00,70.64,70.69,70.25,70.4,328777.0,68.2454,68.2937,67.8686,68.0135,328777.0
2019-09-10 09:30:00,70.32,71.5,69.92,71.05,115153.0,67.9363,69.0763,67.5498,68.6415,115153.0
2019-09-10 10:00:00,71.1,71.56,70.85,71.21,61214.0,68.6898,69.1342,68.4483,68.7961,61214.0
2019-09-10 10:30:00,71.21,71.34,70.9,71.11,46777.0,68.7961,68.9217,68.4966,68.6995,46777.0
2019-09-10 11:00:00,71.09,71.43,70.99,71.13,107797.0,68.6802,69.0086,68.5835,68.7188,107797.0
2019-09-10 11:30:00,71.12,71.38,71.05,71.16,47921.0,68.7091,68.9603,68.6415,68.7478,47921.0
2019-09-10 12:00:00,71.18,71.2,70.8,71.13,41984.0,68.7671,68.7864,68.4,68.7188,41984.0
2019-09-10 12:30:00,71.15,71.24,70.84,70.9,74934.0,68.7381,68.8251,68.4386,68.4966,74934.0
2019-09-10 13:00:00,70.9,71.5,70.74,71.4,93362.0,68.4966,69.0763,68.342,68.9797,93362.0
2019-09-10 13:30:00,71.38,71.68,71.38,71.61,79982.0,68.9603,69.2502,68.9603,69.1825,79982.0
2019-09-10 14:00:00,71.62,71.75,71.52,71.59,68459.0,69.1922,69.3178,69.0956,69.1632,68459.0
2019-09-10 14:30:00,71.6,71.63,71.46,71.53,74480.0,69.1729,69.2019,69.0376,69.1052,74480.0
2019-09-10 15:00:00,71.53,71.86,71.53,71.84,90377.0,69.1052,69.4241,69.1052,69.4047,90377.0
2019-09-10 15:30:00,71.84,72.24,71.81,72.24,262308.0,69.4047,69.7912,69.3758,69.7912,262308.0
2019-09-11 09:30:00,72.88,73.37,71.54,72.84,195726.0,70.4095,70.8829,69.1149,70.3708,195726.0
2019-09-11 10:00:00,72.79,73.11,72.51,73.0,135741.0,70.3225,70.6317,70.052,70.5254,135741.0
2019-09-11 10:30:00,73.0,73.53,72.9,73.52,90952.0,70.5254,71.0374,70.4288,71.0278,90952.0
2019-09-11 11:00:00,73.52,73.55,73.0,73.08,76195.0,71.0278,71.0568,70.5254,70.6027,76195.0
2019-09-11 11:30:00,73.1,73.48,73.01,73.34,65317.0,70.622,70.9891,70.5351,70.8539,65317.0
2019-09-11 12:00:00,73.32,73.33,72.73,72.89,60622.0,70.8346,70.8442,70.2646,70.4191,60622.0
2019-09-11 12:30:00,72.91,73.28,72.83,73.14,47464.0,70.4385,70.7959,70.3612,70.6607,47464.0
2019-09-11 13:00:00,73.17,73.36,73.09,73.28,27523.0,70.6897,70.8732,70.6124,70.7959,27523.0
2019-09-11 13:30:00,73.3,73.54,73.3,73.51,43654.0,70.8152,71.0471,70.8152,71.0181,43654.0
2019-09-11 14:00:00,73.49,73.63,73.32,73.52,59808.0,70.9988,71.1341,70.8346,71.0278,59808.0
2019-09-11 14:30:00,73.54,73.94,73.54,73.88,55939.0,71.0471,71.4335,71.0471,71.3756,55939.0
2019-09-11 15:00:00,73.9,74.16,73.89,74.13,87819.0,71.3949,71.6461,71.3852,71.6171,87819.0
2019-09-11 15:30:00,74.13,74.49,74.08,74.44,250413.0,71.6171,71.9649,71.5688,71.9166,250413.0
2019-09-12 09:30:00,74.31,74.49,72.53,73.25,81936.0,71.791,71.9649,70.0713,70.7669,81936.0
2019-09-12 10:00:00,73.33,74.45,73.07,74.17,68911.0,70.8442,71.9263,70.593,71.6558,68911.0
2019-09-12 10:30:00,74.13,74.3,73.48,73.48,55636.0,71.6171,71.7813,70.9891,70.9891,55636.0
2019-09-12 11:00:00,73.51,74.07,73.31,73.98,32073.0,71.0181,71.5591,70.8249,71.4722,32073.0
2019-09-12 11:30:00,74.0,74.36,73.9,74.06,34337.0,71.4915,71.8393,71.3949,71.5495,34337.0
2019-09-12 12:00:00,74.05,74.23,73.97,74.08,20541.0,71.5398,71.7137,71.4625,71.5688,20541.0
2019-09-12 12:30:00,74.08,74.49,74.08,74.43,28019.0,71.5688,71.9649,71.5688,71.9069,28019.0
2019-09-12 13:00:00,74.46,74.55,74.14,74.21,24331.0,71.9359,72.0229,71.6268,71.6944,24331.0
2019-09-12 13:30:00,74.25,74.53,74.2,74.46,22463.0,71.733,72.0035,71.6847,71.9359,22463.0
2019-09-12 14:00:00,74.46,74.58,74.31,74.53,36326.0,71.9359,72.0519,71.791,72.0035,36326.0
2019-09-12 14:30:00,74.53,74.75,74.49,74.72,47908.0,72.0035,72.2161,71.9649,72.1871,47908.0
2019-09-12 15:00:00,74.71,74.78,74.63,74.73,39451.0,72.1774,72.2451,72.1002,72.1968,39451.0
2019-09-12 15:30:00,74.75,74.85,74.67,74.8,209586.0,72.2161,72.3127,72.1388,72.2644,209586.0
2019-09-13 09:30:00,75.0,75.9,75.0,75.22,108591.0,72.4576,73.3271,72.4576,72.6702,108591.0
2019-09-13 10:00:00,75.27,75.44,74.85,75.28,56445.0,72.7185,72.8827,72.3127,72.7281,56445.0
2019-09-13 10:30:00,75.28,75.75,75.23,75.64,92914.0,72.7281,73.1822,72.6798,73.0759,92914.0
2019-09-13 11:00:00,75.66,75.93,75.6,75.6,47803.0,73.0952,73.3561,73.0373,73.0373,47803.0
2019-09-13 11:30:00,75.64,75.79,75.61,75.77,32893.0,73.0759,73.2208,73.0469,73.2015,32893.0
2019-09-13 12:00:00,75.76,75.85,75.72,75.76,47823.0,73.1919,73.2788,73.1532,73.1919,47823.0
2019-09-13 12:30:00,75.76,76.08,75.75,75.92,76775.0,73.1919,73.501,73.1822,73.3464,76775.0
2019-09-13 13:00:00,75.9,76.23,75.89,76.16,86507.0,73.3271,73.6459,73.3174,73.5783,86507.0
2019-09-13 13:30:00,76.14,76.16,75.7,75.71,30806.0,73.559,73.5783,73.1339,73.1435,30806.0
2019-09-13 14:00:00,75.7,75.84,75.7,75.8,30775.0,73.1339,73.2691,73.1339,73.2305,30775.0
2019-09-13 14:30:00,75.79,75.89,75.6,75.63,27828.0,73.2208,73.3174,73.0373,73.0663,27828.0
2019-09-13 15:00:00,75.65,75.69,75.45,75.61,32571.0,73.0856,73.1242,72.8924,73.0469,32571.0
2019-09-13 15:30:00,75.61,75.69,75.15,75.19,147478.0,73.0469,73.1242,72.6025,72.6412,147478.0
2019-09-16 09:30:00,75.75,76.15,75.27,75.95,148722.0,73.1822,73.5686,72.7185,73.3754,148722.0
2019-09-16 10:00:00,75.91,75.96,75.6,75.81,114018.0,73.3368,73.3851,73.0373,73.2402,114018.0
2019-09-16 10:30:00,75.84,76.22,75.77,76.18,70251.0,73.2691,73.6363,73.2015,73.5976,70251.0
2019-09-16 11:00:00,76.2,76.47,76.18,76.32,94870.0,73.6169,73.8778,73.5976,73.7329,94870.0
2019-09-16 11:30:00,76.3,76.3,75.78,75.8,76644.0,73.7135,73.7135,73.2112,73.2305,76644.0
2019-09-16 12:00:00,75.84,76.04,75.8,75.99,49843.0,73.2691,73.4624,73.2305,73.4141,49843.0
2019-09-16 12:30:00,75.97,76.0,75.79,75.97,57148.0,73.3947,73.4237,73.2208,73.3947,57148.0
2019-09-16 13:00:00,75.97,76.48,75.96,76.29,48880.0,73.3947,73.8874,73.3851,73.7039,48880.0
2019-09-16 13:30:00,76.32,76.4,76.17,76.27,60784.0,73.7329,73.8102,73.588,73.6846,60784.0
2019-09-16 14:00:00,76.27,76.36,76.1,76.36,66880.0,73.6846,73.7715,73.5203,73.7715,66880.0
2019-09-16 14:30:00,76.36,76.4,76.23,76.34,49175.0,73.7715,73.8102,73.6459,73.7522,49175.0
2019-09-16 15:00:00,76.34,76.35,76.05,76.09,69382.0,73.7522,73.7619,73.472,73.5107,69382.0
2019-09-16 15:30:00,76.08,76.29,76.04,76.19,159522.0,73.501,73.7039,73.4624,73.6073,159522.0
2019-09-17 09:30:00,75.69,75.79,74.5,75.16,52245.0,73.1242,73.2208,71.9746,72.6122,52245.0
2019-09-17 10:00:00,75.19,75.6,75.09,75.1,47149.0,72.6412,73.0373,72.5446,72.5542,47149.0
2019-09-17 10:30:00,75.15,75.25,74.97,74.97,34510.0,72.6025,72.6991,72.4286,72.4286,34510.0
2019-09-17 11:00:00,75.0,75.47,75.0,75.43,38859.0,72.4576,72.9117,72.4576,72.873,38859.0
2019-09-17 11:30:00,75.43,75.75,75.4,75.75,23366.0,72.873,73.1822,72.8441,73.1822,23366.0
2019-09-17 12:00:00,75.71,75.8,75.59,75.67,21819.0,73.1435,73.2305,73.0276,73.1049,21819.0
2019-09-17 12:30:00,75.67,75.85,75.67,75.82,25777.0,73.1049,73.2788,73.1049,73.2498,25777.0
2019-09-17 13:00:00,75.82,76.1,75.77,76.01,29981.0,73.2498,73.5203,73.2015,73.4334,29981.0
2019-09-17 13:30:00,75.99,76.12,75.91,75.97,19545.0,73.4141,73.5397,73.3368,73.3947,19545.0
2019-09-17 14:00:00,76.01,76.11,75.69,75.69,22835.0,73.4334,73.53,73.1242,73.1242,22835.0
2019-09-17 14:30:00,75.72,75.84,75.68,75.76,30351.0,73.1532,73.2691,73.1146,73.1919,30351.0
2019-09-17 15:00:00,75.77,75.82,75.69,75.74,34444.0,73.2015,73.2498,73.1242,73.1725,34444.0
2019-09-17 15:30:00,75.73,75.8,75.67,75.74,108564.0,73.1629,73.2305,73.1049,73.1725,108564.0
2019-09-18 09:30:00,75.2,75.59,74.7,74.99,27880.0,72.6508,73.0276,72.1678,72.448,27880.0
2019-09-18 10:00:00,74.97,75.2,74.89,75.07,14412.0,72.4286,72.6508,72.3513,72.5252,14412.0
2019-09-18 10:30:00,75.07,75.27,74.91,74.97,24294.0,72.5252,72.7185,72.3707,72.4286,24294.0
2019-09-18 11:00:00,75.0,75.0,74.63,74.63,14859.0,72.4576,72.4576,72.1002,72.1002,14859.0
2019-09-18 11:30:00,74.65,74.74,74.46,74.74,12505.0,72.1195,72.2064,71.9359,72.2064,12505.0
2019-09-18 12:00:00,74.74,74.86,74.53,74.61,21443.0,72.2064,72.3224,72.0035,72.0808,21443.0
2019-09-18 12:30:00,74.56,74.77,74.56,74.72,14309.0,72.0325,72.2354,72.0325,72.1871,14309.0
2019-09-18 13:00:00,74.73,74.83,74.48,74.48,12916.0,72.1968,72.2934,71.9552,71.9552,12916.0
2019-09-18 13:30:00,74.49,74.5,74.2,74.44,23517.0,71.9649,71.9746,71.6847,71.9166,23517.0
2019-09-18 14:00:00,74.4,74.72,74.11,74.41,39221.0,71.878,72.1871,71.5978,71.8876,39221.0
2019-09-18 14:30:00,74.38,74.43,74.0,74.08,64798.0,71.8586,71.9069,71.4915,71.5688,64798.0
2019-09-18 15:00:00,74.04,74.18,73.88,74.15,55057.0,71.5302,71.6654,71.3756,71.6364,55057.0
2019-09-18 15:30:00,74.16,74.67,74.11,74.66,156373.0,71.6461,72.1388,71.5978,72.1291,156373.0
2019-09-19 09:30:00,74.85,75.26,74.68,74.82,36207.0,72.3127,72.7088,72.1485,72.2837,36207.0
2019-09-19 10:00:00,74.93,75.0,74.57,74.9,13793.0,72.39,72.4576,72.0422,72.361,13793.0
2019-09-19 10:30:00,74.93,75.08,74.87,75.01,19325.0,72.39,72.5349,72.332,72.4673,19325.0
2019-09-19 11:00:00,75.01,75.08,74.74,74.75,22785.0,72.4673,72.5349,72.2064,72.2161,22785.0
2019-09-19 11:30:00,74.75,74.86,74.54,74.56,28932.0,72.2161,72.3224,72.0132,72.0325,28932.0
2019-09-19 12:00:00,74.55,74.81,74.52,74.62,21248.0,72.0229,72.2741,71.9939,72.0905,21248.0
2019-09-19 12:30:00,74.62,74.66,74.57,74.64,18327.0,72.0905,72.1291,72.0422,72.1098,18327.0
2019-09-19 13:00:00,74.64,74.73,74.57,74.59,12671.0,72.1098,72.1968,72.0422,72.0615,12671.0
2019-09-19 13:30:00,74.56,74.56,74.38,74.46,11476.0,72.0325,72.0325,71.8586,71.9359,11476.0
2019-09-19 14:00:00,74.48,74.51,74.2,74.21,14700.0,71.9552,71.9842,71.6847,71.6944,14700.0
2019-09-19 14:30:00,74.2,74.21,73.87,73.87,29541.0,71.6847,71.6944,71.3659,71.3659,29541.0
2019-09-19 15:00:00,73.87,73.89,73.76,73.77,47606.0,71.3659,71.3852,71.2597,71.2693,47606.0
2019-09-19 15:30:00,73.77,73.85,73.61,73.77,147200.0,71.2693,71.3466,71.1147,71.2693,147200.0
2019-09-20 09:30:00,73.76,74.45,73.24,73.77,226870.0,71.2597,71.9263,70.7573,71.2693,226870.0
2019-09-20 10:00:00,73.77,73.86,73.58,73.76,24382.0,71.2693,71.3563,71.0858,71.2597,24382.0
2019-09-20 10:30:00,73.76,73.82,73.6,73.76,28697.0,71.2597,71.3176,71.1051,71.2597,28697.0
2019-09-20 11:00:00,73.72,73.79,73.57,73.71,24121.0,71.221,71.2886,71.0761,71.2113,24121.0
2019-09-20 11:30:00,73.74,74.19,73.64,74.13,47588.0,71.2403,71.6751,71.1437,71.6171,47588.0
2019-09-20 12:00:00,74.1,74.18,73.93,73.98,25601.0,71.5881,71.6654,71.4239,71.4722,25601.0
2019-09-20 12:30:00,74.0,74.02,73.86,73.96,25288.0,71.4915,71.5108,71.3563,71.4529,25288.0
2019-09-20 13:00:00,73.97,74.14,73.21,73.47,45566.0,71.4625,71.6268,70.7283,70.9795,45566.0
2019-09-20 13:30:00,73.47,73.66,73.38,73.58,19983.0,70.9795,71.163,70.8925,71.0858,19983.0
2019-09-20 14:00:00,73.65,73.77,73.56,73.72,19563.0,71.1534,71.2693,71.0664,71.221,19563.0
2019-09-20 14:30:00,73.7,73.8,73.63,73.63,28373.0,71.2017,71.2983,71.1341,71.1341,28373.0
2019-09-20 15:00:00,73.63,73.63,73.43,73.56,52188.0,71.1341,71.1341,70.9408,71.0664,52188.0
2019-09-20 15:30:00,73.56,74.13,73.55,74.02,268375.0,71.0664,71.6171,71.0568,71.5108,268375.0
2019-09-23 09:30:00,73.35,74.61,73.18,74.34,48658.0,70.8635,72.0808,70.6993,71.82,48658.0
2019-09-23 10:00:00,74.29,74.29,73.7,73.88,52111.0,71.7717,71.7717,71.2017,71.3756,52111.0
2019-09-23 10:30:00,73.89,73.98,73.34,73.35,83402.0,71.3852,71.4722,70.8539,70.8635,83402.0
2019-09-23 11:00:00,73.38,73.61,73.31,73.37,69722.0,70.8925,71.1147,70.8249,70.8829,69722.0
2019-09-23 11:30:00,73.39,73.61,73.24,73.6,28567.0,70.9022,71.1147,70.7573,71.1051,28567.0
2019-09-23 12:00:00,73.57,73.8,73.5,73.74,57038.0,71.0761,71.2983,71.0085,71.2403,57038.0
2019-09-23 12:30:00,73.76,73.96,73.72,73.95,40129.0,71.2597,71.4529,71.221,71.4432,40129.0
2019-09-23 13:00:00,73.95,73.99,73.89,73.97,24900.0,71.4432,71.4819,71.3852,71.4625,24900.0
2019-09-23 13:30:00,73.96,74.16,73.96,74.0,186577.0,71.4529,71.6461,71.4529,71.4915,186577.0
2019-09-23 14:00:00,74.0,74.11,73.62,74.11,113870.0,71.4915,71.5978,71.1244,71.5978,113870.0
2019-09-23 14:30:00,74.11,74.12,73.93,74.0,19352.0,71.5978,71.6074,71.4239,71.4915,19352.0
2019-09-23 15:00:00,74.0,74.18,74.0,74.08,45265.0,71.4915,71.6654,71.4915,71.5688,45265.0
2019-09-23 15:30:00,74.07,74.08,73.75,73.83,91348.0,71.5591,71.5688,71.25,71.3273,91348.0
2019-09-24 09:30:00,73.92,74.05,73.2,73.72,32417.0,71.4142,71.5398,70.7186,71.221,32417.0
2019-09-24 10:00:00,73.72,73.72,72.92,73.11,47051.0,71.221,71.221,70.4481,70.6317,47051.0
2019-09-24 10:30:00,73.11,73.46,73.1,73.13,55302.0,70.6317,70.9698,70.622,70.651,55302.0
2019-09-24 11:00:00,73.12,73.12,72.57,72.67,47384.0,70.6413,70.6413,70.11,70.2066,47384.0
2019-09-24 11:30:00,72.67,72.7,72.35,72.4,33335.0,70.2066,70.2356,69.8974,69.9458,33335.0
2019-09-24 12:00:00,72.37,72.63,72.19,72.3,53415.0,69.9168,70.168,69.7429,69.8491,53415.0
2019-09-24 12:30:00,72.3,72.33,71.9,71.97,24552.0,69.8491,69.8781,69.4627,69.5303,24552.0
2019-09-24 13:00:00,71.97,72.2,71.75,71.75,12009.0,69.5303,69.7525,69.3178,69.3178,12009.0
2019-09-24 13:30:00,71.72,71.96,71.7,71.8,21276.0,69.2888,69.5207,69.2695,69.3661,21276.0
2019-09-24 14:00:00,71.81,72.25,71.61,72.14,28408.0,69.3758,69.8008,69.1825,69.6946,28408.0
2019-09-24 14:30:00,72.15,72.22,71.89,71.96,22401.0,69.7042,69.7719,69.453,69.5207,22401.0
2019-09-24 15:00:00,71.94,72.15,71.81,71.86,21660.0,69.5013,69.7042,69.3758,69.4241,21660.0
2019-09-24 15:30:00,71.85,72.18,71.77,72.15,103779.0,69.4144,69.7332,69.3371,69.7042,103779.0
2019-09-25 09:30:00,71.84,72.72,71.61,72.02,83647.0,69.4047,70.2549,69.1825,69.5786,83647.0
2019-09-25 10:00:00,72.06,72.12,71.42,72.02,35092.0,69.6173,69.6752,68.999,69.5786,35092.0
2019-09-25 10:30:00,72.06,72.77,72.05,72.62,40485.0,69.6173,70.3032,69.6076,70.1583,40485.0
2019-09-25 11:00:00,72.62,72.74,72.5,72.64,36485.0,70.1583,70.2742,70.0424,70.1776,36485.0
2019-09-25 11:30:00,72.61,72.74,72.44,72.67,18579.0,70.1486,70.2742,69.9844,70.2066,18579.0
2019-09-25 12:00:00,72.7,72.74,72.62,72.66,53479.0,70.2356,70.2742,70.1583,70.1969,53479.0
2019-09-25 12:30:00,72.68,73.01,72.61,72.95,43120.0,70.2163,70.5351,70.1486,70.4771,43120.0
2019-09-25 13:00:00,72.93,73.1,72.93,73.03,19055.0,70.4578,70.622,70.4578,70.5544,19055.0
2019-09-25 13:30:00,73.05,73.33,73.04,73.21,93116.0,70.5737,70.8442,70.5641,70.7283,93116.0
2019-09-25 14:00:00,73.22,73.3,73.16,73.2,44222.0,70.738,70.8152,70.68,70.7186,44222.0
2019-09-25 14:30:00,73.19,73.19,73.07,73.12,22641.0,70.709,70.709,70.593,70.6413,22641.0
2019-09-25 15:00:00,73.13,73.18,72.85,72.97,82186.0,70.651,70.6993,70.3805,70.4964,82186.0
2019-09-25 15:30:00,72.97,73.2,72.85,73.0,217346.0,70.4964,70.7186,70.3805,70.5254,217346.0
2019-09-26 09:30:00,73.03,73.49,72.1,72.29,29796.0,70.5544,70.9988,69.6559,69.8395,29796.0
2019-09-26 10:00:00,72.32,72.42,71.71,71.74,29452.0,69.8685,69.9651,69.2791,69.3081,29452.0
2019-09-26 10:30:00,71.76,72.0,71.67,71.85,40384.0,69.3274,69.5593,69.2405,69.4144,40384.0
2019-09-26 11:00:00,71.86,71.86,71.54,71.68,22840.0,69.4241,69.4241,69.1149,69.2502,22840.0
2019-09-26 11:30:00,71.72,71.89,71.6,71.76,48834.0,69.2888,69.453,69.1729,69.3274,48834.0
2019-09-26 12:00:00,71.75,72.02,71.68,72.02,13424.0,69.3178,69.5786,69.2502,69.5786,13424.0
2019-09-26 12:30:00,72.0,72.34,71.99,72.31,8256.0,69.5593,69.8878,69.5497,69.8588,8256.0
2019-09-26 13:00:00,72.34,72.4,72.17,72.3,13951.0,69.8878,69.9458,69.7235,69.8491,13951.0
2019-09-26 13:30:00,72.32,72.46,72.27,72.43,10986.0,69.8685,70.0037,69.8202,69.9747,10986.0
2019-09-26 14:00:00,72.46,72.5,72.18,72.2,39476.0,70.0037,70.0424,69.7332,69.7525,39476.0
2019-09-26 14:30:00,72.15,72.33,72.14,72.22,13015.0,69.7042,69.8781,69.6946,69.7719,13015.0
2019-09-26 15:00:00,72.21,72.39,72.21,72.36,39480.0,69.7622,69.9361,69.7622,69.9071,39480.0
2019-09-26 15:30:00,72.34,72.34,71.7,71.92,90188.0,69.8878,69.8878,69.2695,69.482,90188.0
2019-09-27 09:30:00,72.24,72.74,71.93,72.56,62027.0,69.7912,70.2742,69.4917,70.1003,62027.0
2019-09-27 10:00:00,72.64,72.9,72.42,72.74,27966.0,70.1776,70.4288,69.9651,70.2742,27966.0
2019-09-27 10:30:00,72.77,72.88,72.57,72.66,34155.0,70.3032,70.4095,70.11,70.1969,34155.0
2019-09-27 11:00:00,72.65,72.7,72.36,72.42,26036.0,70.1873,70.2356,69.9071,69.9651,26036.0
2019-09-27 11:30:00,72.42,72.58,71.83,72.37,46112.0,69.9651,70.1197,69.3951,69.9168,46112.0
2019-09-27 12:00:00,72.31,72.33,72.0,72.15,18882.0,69.8588,69.8781,69.5593,69.7042,18882.0
2019-09-27 12:30:00,72.16,72.26,71.87,71.93,17078.0,69.7139,69.8105,69.4337,69.4917,17078.0
2019-09-27 13:00:00,71.88,72.28,71.84,72.27,15875.0,69.4434,69.8298,69.4047,69.8202,15875.0
2019-09-27 13:30:00,72.26,72.36,72.1,72.36,29667.0,69.8105,69.9071,69.6559,69.9071,29667.0
2019-09-27 14:00:00,72.35,72.4,72.16,72.17,31232.0,69.8974,69.9458,69.7139,69.7235,31232.0
2019-09-27 14:30:00,72.18,72.21,71.94,71.94,14223.0,69.7332,69.7622,69.5013,69.5013,14223.0
2019-09-27 15:00:00,71.96,72.18,71.93,72.14,37404.0,69.5207,69.7332,69.4917,69.6946,37404.0
2019-09-27 15:30:00,72.12,72.16,71.9,72.02,123513.0,69.6752,69.7139,69.4627,69.5786,123513.0
2019-09-30 09:30:00,72.55,72.7,71.5,71.83,32907.0,70.0907,70.2356,69.0763,69.3951,32907.0
2019-09-30 10:00:00,71.9,72.31,71.74,72.1,25655.0,69.4627,69.8588,69.3081,69.6559,25655.0
2019-09-30 10:30:00,72.05,72.18,71.99,72.03,18008.0,69.6076,69.7332,69.5497,69.5883,18008.0
2019-09-30 11:00:00,72.03,72.18,71.95,72.16,26249.0,69.5883,69.7332,69.511,69.7139,26249.0
2019-09-30 11:30:00,72.16,72.25,71.94,72.01,21642.0,69.7139,69.8008,69.5013,69.569,21642.0
2019-09-30 12:00:00,72.03,72.27,71.92,72.27,32717.0,69.5883,69.8202,69.482,69.8202,32717.0
2019-09-30 12:30:00,72.26,72.27,72.12,72.25,26480.0,69.8105,69.8202,69.6752,69.8008,26480.0
2019-09-30 13:00:00,72.25,72.37,72.19,72.2,17347.0,69.8008,69.9168,69.7429,69.7525,17347.0
2019-09-30 13:30:00,72.2,72.3,72.02,72.2,36476.0,69.7525,69.8491,69.5786,69.7525,36476.0
2019-09-30 14:00:00,72.18,72.24,72.1,72.13,19958.0,69.7332,69.7912,69.6559,69.6849,19958.0
2019-09-30 14:30:00,72.11,72.25,72.04,72.04,35954.0,69.6656,69.8008,69.598,69.598,35954.0
2019-09-30 15:00:00,72.05,72.2,71.94,72.0,35184.0,69.6076,69.7525,69.5013,69.5593,35184.0
2019-09-30 15:30:00,72.02,72.14,71.77,71.86,122129.0,69.5786,69.6946,69.3371,69.4241,122129.0
2019-10-01 09:30:00,72.22,72.38,71.98,72.17,74252.0,69.7719,69.9264,69.54,69.7235,74252.0
2019-10-01 10:00:00,72.12,72.14,70.7,70.76,49490.0,69.6752,69.6946,68.3034,68.3613,49490.0
2019-10-01 10:30:00,70.75,70.81,70.07,70.1,41561.0,68.3517,68.4097,67.6947,67.7237,41561.0
2019-10-01 11:00:00,70.05,70.26,69.86,70.08,33176.0,67.6754,67.8783,67.4919,67.7044,33176.0
2019-10-01 11:30:00,70.11,70.2,69.56,69.57,31443.0,67.7334,67.8203,67.202,67.2117,31443.0
2019-10-01 12:00:00,69.59,69.59,69.03,69.08,86010.0,67.231,67.231,66.69,66.7383,86010.0
2019-10-01 12:30:00,69.06,69.33,68.87,69.13,131023.0,66.719,66.9798,66.5354,66.7866,131023.0
2019-10-01 13:00:00,69.07,69.1,68.34,68.4,63533.0,66.7286,66.7576,66.0234,66.0813,63533.0
2019-10-01 13:30:00,68.38,68.41,68.01,68.03,45339.0,66.062,66.091,65.7046,65.7239,45339.0
2019-10-01 14:00:00,68.01,68.31,67.95,68.22,48280.0,65.7046,65.9944,65.6466,65.9074,48280.0
2019-10-01 14:30:00,68.25,68.45,68.06,68.1,266189.0,65.9364,66.1297,65.7529,65.7915,266189.0
2019-10-01 15:00:00,68.11,68.47,68.06,68.45,87834.0,65.8012,66.149,65.7529,66.1297,87834.0
2019-10-01 15:30:00,68.44,68.57,68.26,68.36,402907.0,66.12,66.2456,65.9461,66.0427,402907.0
2019-10-02 09:30:00,67.61,68.0,66.17,66.52,184021.0,65.3181,65.6949,63.9269,64.2651,184021.0
2019-10-02 10:00:00,66.5,67.59,66.34,66.82,96008.0,64.2458,65.2988,64.0912,64.5549,96008.0
2019-10-02 10:30:00,66.7,66.82,66.36,66.77,129367.0,64.439,64.5549,64.1105,64.5066,129367.0
2019-10-02 11:00:00,66.73,67.07,66.43,66.43,89794.0,64.468,64.7964,64.1781,64.1781,89794.0
2019-10-02 11:30:00,66.5,66.55,66.23,66.45,53606.0,64.2458,64.2941,63.9849,64.1974,53606.0
2019-10-02 12:00:00,66.43,66.43,66.0,66.2,108709.0,64.1781,64.1781,63.7627,63.9559,108709.0
2019-10-02 12:30:00,66.19,66.31,65.88,66.14,78526.0,63.9463,64.0622,63.6468,63.898,78526.0
2019-10-02 13:00:00,66.1,66.53,66.06,66.46,24126.0,63.8593,64.2747,63.8207,64.2071,24126.0
2019-10-02 13:30:00,66.45,66.45,66.18,66.34,24898.0,64.1974,64.1974,63.9366,64.0912,24898.0
2019-10-02 14:00:00,66.36,66.74,66.28,66.58,38809.0,64.1105,64.4776,64.0332,64.323,38809.0
2019-10-02 14:30:00,66.55,66.63,66.51,66.59,23465.0,64.2941,64.3713,64.2554,64.3327,23465.0
2019-10-02 15:00:00,66.62,66.64,66.46,66.57,155662.0,64.3617,64.381,64.2071,64.3134,155662.0
2019-10-02 15:30:00,66.55,66.69,66.01,66.1,327599.0,64.2941,64.4293,63.7724,63.8593,327599.0
2019-10-03 09:30:00,65.94,66.09,64.68,64.87,73186.0,63.7047,63.8497,62.4874,62.671,73186.0
2019-10-03 10:00:00,64.8,64.8,63.49,64.24,171937.0,62.6034,62.6034,61.3378,62.0624,171937.0
2019-10-03 10:30:00,64.23,64.79,64.18,64.78,110011.0,62.0527,62.5937,62.0044,62.5841,110011.0
2019-10-03 11:00:00,64.78,65.24,64.65,64.73,49365.0,62.5841,63.0285,62.4585,62.5358,49365.0
2019-10-03 11:30:00,64.73,64.73,64.34,64.44,58706.0,62.5358,62.5358,62.159,62.2556,58706.0
2019-10-03 12:00:00,64.42,64.61,64.32,64.56,46947.0,62.2363,62.4198,62.1397,62.3715,46947.0
2019-10-03 12:30:00,64.58,64.66,64.47,64.49,33406.0,62.3908,62.4681,62.2846,62.3039,33406.0
2019-10-03 13:00:00,64.51,64.8,64.4,64.77,47756.0,62.3232,62.6034,62.2169,62.5744,47756.0
2019-10-03 13:30:00,64.77,65.08,64.72,64.87,57044.0,62.5744,62.8739,62.5261,62.671,57044.0
2019-10-03 14:00:00,64.87,65.15,64.74,65.15,84037.0,62.671,62.9415,62.5454,62.9415,84037.0
2019-10-03 14:30:00,65.18,65.61,65.13,65.53,79656.0,62.9705,63.3859,62.9222,63.3086,79656.0
2019-10-03 15:00:00,65.53,65.76,65.45,65.72,87264.0,63.3086,63.5308,63.2313,63.4922,87264.0
2019-10-03 15:30:00,65.72,66.09,65.62,66.08,202914.0,63.4922,63.8497,63.3956,63.84,202914.0
2019-10-04 09:30:00,65.89,66.19,64.52,64.68,91561.0,63.6564,63.9463,62.3329,62.4874,91561.0
2019-10-04 10:00:00,64.74,64.96,64.5,64.64,73240.0,62.5454,62.758,62.3136,62.4488,73240.0
2019-10-04 10:30:00,64.64,65.16,64.57,64.83,83563.0,62.4488,62.9512,62.3812,62.6324,83563.0
2019-10-04 11:00:00,64.75,65.05,64.69,65.03,49358.0,62.5551,62.8449,62.4971,62.8256,49358.0
2019-10-04 11:30:00,65.11,65.72,65.11,65.57,42378.0,62.9029,63.4922,62.9029,63.3473,42378.0
2019-10-04 12:00:00,65.56,65.92,65.53,65.89,28556.0,63.3376,63.6854,63.3086,63.6564,28556.0
2019-10-04 12:30:00,65.89,65.93,65.45,65.46,28872.0,63.6564,63.6951,63.2313,63.241,28872.0
2019-10-04 13:00:00,65.47,65.47,65.19,65.25,18632.0,63.2507,63.2507,62.9802,63.0381,18632.0
2019-10-04 13:30:00,65.22,65.37,65.15,65.21,21033.0,63.0091,63.1541,62.9415,62.9995,21033.0
2019-10-04 14:00:00,65.22,65.51,65.2,65.42,24232.0,63.0091,63.2893,62.9898,63.2024,24232.0
2019-10-04 14:30:00,65.39,65.42,65.24,65.27,22855.0,63.1734,63.2024,63.0285,63.0574,22855.0
2019-10-04 15:00:00,65.29,65.54,65.29,65.5,38358.0,63.0768,63.3183,63.0768,63.2797,38358.0
2019-10-04 15:30:00,65.51,65.6,65.45,65.49,136344.0,63.2893,63.3763,63.2313,63.27,136344.0
2019-10-07 09:30:00,65.27,65.59,64.5,65.25,39903.0,63.0574,63.3666,62.3136,63.0381,39903.0
2019-10-07 10:00:00,65.26,65.59,65.17,65.45,19521.0,63.0478,63.3666,62.9608,63.2313,19521.0
2019-10-07 10:30:00,65.47,65.65,65.3,65.44,23784.0,63.2507,63.4246,63.0864,63.2217,23784.0
2019-10-07 11:00:00,65.49,65.78,65.49,65.56,33083.0,63.27,63.5502,63.27,63.3376,33083.0
2019-10-07 11:30:00,65.55,65.62,65.3,65.31,21862.0,63.328,63.3956,63.0864,63.0961,21862.0
2019-10-07 12:00:00,65.33,65.56,65.28,65.56,39596.0,63.1154,63.3376,63.0671,63.3376,39596.0
2019-10-07 12:30:00,65.56,65.79,65.54,65.56,22393.0,63.3376,63.5598,63.3183,63.3376,22393.0
2019-10-07 13:00:00,65.56,65.61,65.27,65.38,15642.0,63.3376,63.3859,63.0574,63.1637,15642.0
2019-10-07 13:30:00,65.37,65.81,65.31,65.81,46758.0,63.1541,63.5791,63.0961,63.5791,46758.0
2019-10-07 14:00:00,65.76,65.76,65.37,65.38,26689.0,63.5308,63.5308,63.1541,63.1637,26689.0
2019-10-07 14:30:00,65.38,65.39,64.93,65.17,23045.0,63.1637,63.1734,62.729,62.9608,23045.0
2019-10-07 15:00:00,65.19,65.33,65.09,65.26,30176.0,62.9802,63.1154,62.8835,63.0478,30176.0
2019-10-07 15:30:00,65.26,65.33,65.02,65.05,147453.0,63.0478,63.1154,62.8159,62.8449,147453.0
2019-10-08 09:30:00,64.46,64.55,63.44,63.86,61782.0,62.2749,62.3619,61.2895,61.6952,61782.0
2019-10-08 10:00:00,63.87,64.1,63.74,63.97,59878.0,61.7049,61.9271,61.5793,61.8015,59878.0
2019-10-08 10:30:00,63.96,64.13,63.73,64.08,44174.0,61.7919,61.9561,61.5697,61.9078,44174.0
2019-10-08 11:00:00,64.06,64.21,63.83,63.83,50864.0,61.8885,62.0334,61.6663,61.6663,50864.0
2019-10-08 11:30:00,63.83,63.94,63.59,63.74,55414.0,61.6663,61.7725,61.4344,61.5793,55414.0
2019-10-08 12:00:00,63.74,63.78,63.62,63.74,26405.0,61.5793,61.618,61.4634,61.5793,26405.0
2019-10-08 12:30:00,63.72,64.02,63.66,63.73,27272.0,61.56,61.8498,61.502,61.5697,27272.0
2019-10-08 13:00:00,63.72,63.91,63.7,63.91,36275.0,61.56,61.7436,61.5407,61.7436,36275.0
2019-10-08 13:30:00,63.91,63.93,63.8,63.92,25690.0,61.7436,61.7629,61.6373,61.7532,25690.0
2019-10-08 14:00:00,63.95,64.18,63.86,64.14,37788.0,61.7822,62.0044,61.6952,61.9658,37788.0
2019-10-08 14:30:00,64.16,64.5,63.99,64.13,72046.0,61.9851,62.3136,61.8208,61.9561,72046.0
2019-10-08 15:00:00,64.15,64.24,63.94,63.99,70326.0,61.9754,62.0624,61.7725,61.8208,70326.0
2019-10-08 15:30:00,64.0,64.16,63.65,63.65,189139.0,61.8305,61.9851,61.4924,61.4924,189139.0
2019-10-09 09:30:00,64.46,64.62,64.01,64.1,48984.0,62.2749,62.4295,61.8402,61.9271,48984.0
2019-10-09 10:00:00,64.08,64.2,63.95,63.96,22622.0,61.9078,62.0237,61.7822,61.7919,22622.0
2019-10-09 10:30:00,63.94,64.01,63.6,63.77,214152.0,61.7725,61.8402,61.4441,61.6083,214152.0
2019-10-09 11:00:00,63.79,63.81,63.07,63.16,73353.0,61.6276,61.6469,60.932,61.019,73353.0
2019-10-09 11:30:00,63.18,63.66,63.13,63.59,33075.0,61.0383,61.502,60.99,61.4344,33075.0
2019-10-09 12:00:00,63.61,63.76,63.48,63.52,67095.0,61.4537,61.5986,61.3281,61.3668,67095.0
2019-10-09 12:30:00,63.51,63.52,63.24,63.42,20562.0,61.3571,61.3668,61.0963,61.2702,20562.0
2019-10-09 13:00:00,63.43,63.6,63.36,63.42,22327.0,61.2798,61.4441,61.2122,61.2702,22327.0
2019-10-09 13:30:00,63.44,63.61,63.43,63.49,13757.0,61.2895,61.4537,61.2798,61.3378,13757.0
2019-10-09 14:00:00,63.48,63.78,63.47,63.71,23384.0,61.3281,61.618,61.3185,61.5503,23384.0
2019-10-09 14:30:00,63.72,63.88,63.66,63.86,24366.0,61.56,61.7146,61.502,61.6952,24366.0
2019-10-09 15:00:00,63.83,63.96,63.79,63.96,21048.0,61.6663,61.7919,61.6276,61.7919,21048.0
2019-10-09 15:30:00,63.96,63.98,63.52,63.61,97456.0,61.7919,61.8112,61.3668,61.4537,97456.0
2019-10-10 09:30:00,63.71,64.96,63.61,64.8,37412.0,61.5503,62.758,61.4537,62.6034,37412.0
2019-10-10 10:00:00,64.8,65.25,64.8,65.08,45326.0,62.6034,63.0381,62.6034,62.8739,45326.0
2019-10-10 10:30:00,65.11,65.44,65.0,65.44,32514.0,62.9029,63.2217,62.7966,63.2217,32514.0
2019-10-10 11:00:00,65.47,65.63,65.33,65.36,54340.0,63.2507,63.4052,63.1154,63.1444,54340.0
2019-10-10 11:30:00,65.35,65.56,65.17,65.22,24587.0,63.1347,63.3376,62.9608,63.0091,24587.0
2019-10-10 12:00:00,65.22,65.3,64.85,64.85,25952.0,63.0091,63.0864,62.6517,62.6517,25952.0
2019-10-10 12:30:00,64.83,64.88,64.62,64.68,17895.0,62.6324,62.6807,62.4295,62.4874,17895.0
2019-10-10 13:00:00,64.72,64.8,64.53,64.75,21192.0,62.5261,62.6034,62.3425,62.5551,21192.0
2019-10-10 13:30:00,64.74,64.96,64.61,64.92,15979.0,62.5454,62.758,62.4198,62.7193,15979.0
2019-10-10 14:00:00,64.93,64.99,64.58,64.7,32893.0,62.729,62.7869,62.3908,62.5068,32893.0
2019-10-10 14:30:00,64.71,64.72,64.51,64.58,16464.0,62.5164,62.5261,62.3232,62.3908,16464.0
2019-10-10 15:00:00,64.59,64.85,64.55,64.85,31366.0,62.4005,62.6517,62.3619,62.6517,31366.0
2019-10-10 15:30:00,64.86,65.1,64.79,64.98,109186.0,62.6613,62.8932,62.5937,62.7773,109186.0
2019-10-11 09:30:00,65.55,66.47,65.55,66.38,68943.0,63.328,64.2168,63.328,64.1298,68943.0
2019-10-11 10:00:00,66.3,67.46,66.29,66.75,217659.0,64.0525,65.1732,64.0429,64.4873,217659.0
2019-10-11 10:30:00,66.67,67.02,66.61,66.9,36306.0,64.41,64.7481,64.352,64.6322,36306.0
2019-10-11 11:00:00,66.93,67.66,66.91,67.57,99305.0,64.6612,65.3664,64.6419,65.2795,99305.0
2019-10-11 11:30:00,67.59,67.63,66.73,66.92,40462.0,65.2988,65.3374,64.468,64.6515,40462.0
2019-10-11 12:00:00,66.97,67.01,66.78,66.98,23497.0,64.6998,64.7385,64.5163,64.7095,23497.0
2019-10-11 12:30:00,66.96,67.09,66.72,66.9,18756.0,64.6902,64.8158,64.4583,64.6322,18756.0
2019-10-11 13:00:00,66.9,66.96,66.6,66.8,34685.0,64.6322,64.6902,64.3424,64.5356,34685.0
2019-10-11 13:30:00,66.83,67.11,66.76,67.1,31561.0,64.5646,64.8351,64.4969,64.8254,31561.0
2019-10-11 14:00:00,67.06,67.17,66.96,67.17,21392.0,64.7868,64.893,64.6902,64.893,21392.0
2019-10-11 14:30:00,67.15,67.24,67.07,67.17,30922.0,64.8737,64.9607,64.7964,64.893,30922.0
2019-10-11 15:00:00,67.18,67.27,67.13,67.14,43455.0,64.9027,64.9897,64.8544,64.8641,43455.0
2019-10-11 15:30:00,67.14,67.24,66.57,66.66,174643.0,64.8641,64.9607,64.3134,64.4003,174643.0
2019-10-14 09:30:00,66.16,66.19,65.3,65.58,81003.0,63.9173,63.9463,63.0864,63.3569,81003.0
2019-10-14 10:00:00,65.6,65.86,65.43,65.5,45377.0,63.3763,63.6274,63.212,63.2797,45377.0
2019-10-14 10:30:00,65.53,66.04,65.53,66.04,30460.0,63.3086,63.8013,63.3086,63.8013,30460.0
2019-10-14 11:00:00,66.04,66.79,66.03,66.74,67345.0,63.8013,64.5259,63.7917,64.4776,67345.0
2019-10-14 11:30:00,66.73,66.92,66.53,66.82,37102.0,64.468,64.6515,64.2747,64.5549,37102.0
2019-10-14 12:00:00,66.83,66.92,66.58,66.65,66317.0,64.5646,64.6515,64.323,64.3907,66317.0
2019-10-14 12:30:00,66.65,66.82,66.62,66.71,53943.0,64.3907,64.5549,64.3617,64.4486,53943.0
2019-10-14 13:00:00,66.69,66.75,66.57,66.58,28668.0,64.4293,64.4873,64.3134,64.323,28668.0
2019-10-14 13:30:00,66.58,66.83,66.55,66.83,14642.0,64.323,64.5646,64.2941,64.5646,14642.0
2019-10-14 14:00:00,66.84,66.9,66.72,66.85,45091.0,64.5742,64.6322,64.4583,64.5839,45091.0
2019-10-14 14:30:00,66.86,66.9,66.69,66.7,25594.0,64.5935,64.6322,64.4293,64.439,25594.0
2019-10-14 15:00:00,66.7,66.73,66.54,66.67,39526.0,64.439,64.468,64.2844,64.41,39526.0
2019-10-14 15:30:00,66.67,66.75,66.55,66.64,95711.0,64.41,64.4873,64.2941,64.381,95711.0
2019-10-15 09:30:00,66.69,67.26,66.6,67.21,37500.0,64.4293,64.98,64.3424,64.9317,37500.0
2019-10-15 10:00:00,67.14,67.45,67.01,67.38,125587.0,64.8641,65.1635,64.7385,65.0959,125587.0
2019-10-15 10:30:00,67.41,67.48,67.15,67.41,193299.0,65.1249,65.1925,64.8737,65.1249,193299.0
2019-10-15 11:00:00,67.42,67.45,67.1,67.25,104885.0,65.1346,65.1635,64.8254,64.9703,104885.0
2019-10-15 11:30:00,67.23,67.31,67.11,67.25,26873.0,64.951,65.0283,64.8351,64.9703,26873.0
2019-10-15 12:00:00,67.27,67.29,67.21,67.21,89823.0,64.9897,65.009,64.9317,64.9317,89823.0
2019-10-15 12:30:00,67.21,67.95,67.15,67.94,153096.0,64.9317,65.6466,64.8737,65.6369,153096.0
2019-10-15 13:00:00,67.97,67.97,67.6,67.66,39514.0,65.6659,65.6659,65.3085,65.3664,39514.0
2019-10-15 13:30:00,67.66,67.81,67.64,67.73,34595.0,65.3664,65.5113,65.3471,65.4341,34595.0
2019-10-15 14:00:00,67.7,67.84,67.55,67.64,82915.0,65.4051,65.5403,65.2602,65.3471,82915.0
2019-10-15 14:30:00,67.63,67.7,67.53,67.63,17093.0,65.3374,65.4051,65.2408,65.3374,17093.0
2019-10-15 15:00:00,67.64,67.85,67.6,67.83,35635.0,65.3471,65.55,65.3085,65.5307,35635.0
2019-10-15 15:30:00,67.84,67.84,67.67,67.77,122849.0,65.5403,65.5403,65.3761,65.4727,122849.0
2019-10-16 09:30:00,67.45,68.46,67.06,68.31,278009.0,65.1635,66.1393,64.7868,65.9944,278009.0
2019-10-16 10:00:00,68.3,68.56,68.1,68.56,51023.0,65.9847,66.2359,65.7915,66.2359,51023.0
2019-10-16 10:30:00,68.56,68.56,68.19,68.4,30744.0,66.2359,66.2359,65.8785,66.0813,30744.0
2019-10-16 11:00:00,68.44,68.46,68.08,68.18,71986.0,66.12,66.1393,65.7722,65.8688,71986.0
2019-10-16 11:30:00,68.13,68.5,68.08,68.45,49016.0,65.8205,66.178,65.7722,66.1297,49016.0
2019-10-16 12:00:00,68.48,68.64,68.4,68.4,29072.0,66.1586,66.3132,66.0813,66.0813,29072.0
2019-10-16 12:30:00,68.43,68.55,68.32,68.34,17809.0,66.1103,66.2263,66.0041,66.0234,17809.0
2019-10-16 13:00:00,68.32,68.32,68.04,68.09,19457.0,66.0041,66.0041,65.7335,65.7819,19457.0
2019-10-16 13:30:00,68.12,68.21,68.01,68.04,29460.0,65.8108,65.8978,65.7046,65.7335,29460.0
2019-10-16 14:00:00,68.06,68.32,68.03,68.21,20665.0,65.7529,66.0041,65.7239,65.8978,20665.0
2019-10-16 14:30:00,68.21,68.37,68.2,68.31,55625.0,65.8978,66.0524,65.8881,65.9944,55625.0
2019-10-16 15:00:00,68.32,68.38,68.16,68.27,88349.0,66.0041,66.062,65.8495,65.9558,88349.0
2019-10-16 15:30:00,68.27,68.32,68.11,68.15,236789.0,65.9558,66.0041,65.8012,65.8398,236789.0
2019-10-17 09:30:00,68.65,69.6,67.9,69.23,240628.0,66.3229,67.2407,65.5983,66.8832,240628.0
2019-10-17 10:00:00,69.29,70.17,69.16,69.97,117683.0,66.9412,67.7913,66.8156,67.5981,117683.0
2019-10-17 10:30:00,69.97,69.98,69.51,69.62,97475.0,67.5981,67.6078,67.1537,67.26,97475.0
2019-10-17 11:00:00,69.58,69.84,69.34,69.81,54898.0,67.2213,67.4725,66.9895,67.4435,54898.0
2019-10-17 11:30:00,69.8,69.8,69.6,69.68,19585.0,67.4339,67.4339,67.2407,67.318,19585.0
2019-10-17 12:00:00,69.67,69.84,69.53,69.66,37163.0,67.3083,67.4725,67.173,67.2986,37163.0
2019-10-17 12:30:00,69.67,69.73,69.52,69.62,60700.0,67.3083,67.3663,67.1634,67.26,60700.0
2019-10-17 13:00:00,69.61,69.63,69.52,69.61,20631.0,67.2503,67.2697,67.1634,67.2503,20631.0
2019-10-17 13:30:00,69.63,69.68,69.48,69.52,33556.0,67.2697,67.318,67.1247,67.1634,33556.0
2019-10-17 14:00:00,69.52,69.56,69.41,69.41,31577.0,67.1634,67.202,67.0571,67.0571,31577.0
2019-10-17 14:30:00,69.4,69.84,69.37,69.82,146946.0,67.0474,67.4725,67.0185,67.4532,146946.0
2019-10-17 15:00:00,69.83,69.9,69.55,69.63,59511.0,67.4629,67.5305,67.1924,67.2697,59511.0
2019-10-17 15:30:00,69.63,69.83,69.57,69.72,269608.0,67.2697,67.4629,67.2117,67.3566,269608.0
2019-10-18 09:30:00,69.6,70.47,69.25,69.71,118233.0,67.2407,68.0812,66.9025,67.3469,118233.0
2019-10-18 10:00:00,69.75,69.75,69.19,69.3,32276.0,67.3856,67.3856,66.8446,66.9508,32276.0
2019-10-18 10:30:00,69.3,69.33,68.91,69.17,51924.0,66.9508,66.9798,66.5741,66.8252,51924.0
2019-10-18 11:00:00,69.18,69.31,69.05,69.13,33589.0,66.8349,66.9605,66.7093,66.7866,33589.0
2019-10-18 11:30:00,69.16,69.22,69.02,69.03,26998.0,66.8156,66.8735,66.6803,66.69,26998.0
2019-10-18 12:00:00,69.03,69.11,68.75,68.95,23939.0,66.69,66.7673,66.4195,66.6127,23939.0
2019-10-18 12:30:00,68.92,69.22,68.92,69.15,23040.0,66.5837,66.8735,66.5837,66.8059,23040.0
2019-10-18 13:00:00,69.15,69.43,69.15,69.41,37873.0,66.8059,67.0764,66.8059,67.0571,37873.0
2019-10-18 13:30:00,69.4,69.61,69.38,69.6,26856.0,67.0474,67.2503,67.0281,67.2407,26856.0
2019-10-18 14:00:00,69.59,69.63,69.47,69.52,27251.0,67.231,67.2697,67.1151,67.1634,27251.0
2019-10-18 14:30:00,69.51,69.6,69.33,69.5,27478.0,67.1537,67.2407,66.9798,67.1441,27478.0
2019-10-18 15:00:00,69.5,69.51,69.27,69.33,39131.0,67.1441,67.1537,66.9219,66.9798,39131.0
2019-10-18 15:30:00,69.34,69.54,69.33,69.4,155980.0,66.9895,67.1827,66.9798,67.0474,155980.0
2019-10-21 09:30:00,70.24,70.67,70.07,70.09,57925.0,67.859,68.2744,67.6947,67.7141,57925.0
2019-10-21 10:00:00,70.16,70.18,69.26,69.34,44095.0,67.7817,67.801,66.9122,66.9895,44095.0
2019-10-21 10:30:00,69.36,69.41,69.09,69.19,29236.0,67.0088,67.0571,66.748,66.8446,29236.0
2019-10-21 11:00:00,69.22,69.36,68.84,69.0,108000.0,66.8735,67.0088,66.5064,66.661,108000.0
2019-10-21 11:30:00,68.96,69.58,68.95,69.52,50704.0,66.6224,67.2213,66.6127,67.1634,50704.0
2019-10-21 12:00:00,69.51,69.51,69.23,69.39,26613.0,67.1537,67.1537,66.8832,67.0378,26613.0
2019-10-21 12:30:00,69.39,69.39,69.08,69.08,66718.0,67.0378,67.0378,66.7383,66.7383,66718.0
2019-10-21 13:00:00,69.09,69.14,68.94,69.14,51323.0,66.748,66.7963,66.603,66.7963,51323.0
2019-10-21 13:30:00,69.18,69.31,69.13,69.3,18716.0,66.8349,66.9605,66.7866,66.9508,18716.0
2019-10-21 14:00:00,69.3,69.4,69.14,69.21,41451.0,66.9508,67.0474,66.7963,66.8639,41451.0
2019-10-21 14:30:00,69.22,69.48,69.19,69.48,67787.0,66.8735,67.1247,66.8446,67.1247,67787.0
2019-10-21 15:00:00,69.47,69.55,69.41,69.46,45677.0,67.1151,67.1924,67.0571,67.1054,45677.0
2019-10-21 15:30:00,69.48,69.55,69.23,69.29,166489.0,67.1247,67.1924,66.8832,66.9412,166489.0
2019-10-22 09:30:00,69.14,69.21,68.46,68.92,95688.0,66.7963,66.8639,66.1393,66.5837,95688.0
2019-10-22 10:00:00,68.93,69.1,68.7,69.07,53442.0,66.5934,66.7576,66.3712,66.7286,53442.0
2019-10-22 10:30:00,69.07,69.18,68.99,69.11,42664.0,66.7286,66.8349,66.6513,66.7673,42664.0
2019-10-22 11:00:00,69.1,69.22,69.05,69.13,38763.0,66.7576,66.8735,66.7093,66.7866,38763.0
2019-10-22 11:30:00,69.12,69.63,69.09,69.56,56261.0,66.7769,67.2697,66.748,67.202,56261.0
2019-10-22 12:00:00,69.57,70.24,69.57,70.21,26013.0,67.2117,67.859,67.2117,67.83,26013.0
2019-10-22 12:30:00,70.2,70.35,70.11,70.11,23460.0,67.8203,67.9652,67.7334,67.7334,23460.0
2019-10-22 13:00:00,70.09,70.22,70.08,70.14,71138.0,67.7141,67.8397,67.7044,67.7624,71138.0
2019-10-22 13:30:00,70.14,70.44,70.09,70.44,33266.0,67.7624,68.0522,67.7141,68.0522,33266.0
2019-10-22 14:00:00,70.42,70.82,70.42,70.76,56950.0,68.0329,68.4193,68.0329,68.3613,56950.0
2019-10-22 14:30:00,70.72,70.76,70.43,70.5,40553.0,68.3227,68.3613,68.0425,68.1102,40553.0
2019-10-22 15:00:00,70.52,70.73,70.44,70.6,53432.0,68.1295,68.3324,68.0522,68.2068,53432.0
2019-10-22 15:30:00,70.59,70.79,70.39,70.54,225713.0,68.1971,68.3903,68.0039,68.1488,225713.0
2019-10-23 09:30:00,70.34,70.92,70.1,70.53,98416.0,67.9556,68.5159,67.7237,68.1391,98416.0
2019-10-23 10:00:00,70.5,70.96,70.47,70.7,37583.0,68.1102,68.5546,68.0812,68.3034,37583.0
2019-10-23 10:30:00,70.73,70.93,70.25,70.52,49346.0,68.3324,68.5256,67.8686,68.1295,49346.0
2019-10-23 11:00:00,70.5,70.9,70.5,70.71,39992.0,68.1102,68.4966,68.1102,68.313,39992.0
2019-10-23 11:30:00,70.73,71.29,70.67,71.22,42653.0,68.3324,68.8734,68.2744,68.8058,42653.0
2019-10-23 12:00:00,71.25,71.25,71.1,71.11,35816.0,68.8347,68.8347,68.6898,68.6995,35816.0
2019-10-23 12:30:00,71.11,71.12,70.81,70.84,51819.0,68.6995,68.7091,68.4097,68.4386,51819.0
2019-10-23 13:00:00,70.85,71.13,70.85,71.06,43479.0,68.4483,68.7188,68.4483,68.6512,43479.0
2019-10-23 13:30:00,71.04,71.12,70.79,70.85,25485.0,68.6319,68.7091,68.3903,68.4483,25485.0
2019-10-23 14:00:00,70.85,70.92,70.71,70.71,20678.0,68.4483,68.5159,68.313,68.313,20678.0
2019-10-23 14:30:00,70.72,70.83,70.69,70.72,15376.0,68.3227,68.429,68.2937,68.3227,15376.0
2019-10-23 15:00:00,70.73,70.74,70.54,70.6,45855.0,68.3324,68.342,68.1488,68.2068,45855.0
2019-10-23 15:30:00,70.61,70.64,70.42,70.52,134500.0,68.2164,68.2454,68.0329,68.1295,134500.0
2019-10-24 09:30:00,70.42,70.71,70.07,70.38,41387.0,68.0329,68.313,67.6947,67.9942,41387.0
2019-10-24 10:00:00,70.37,70.45,69.51,69.6,28074.0,67.9846,68.0619,67.1537,67.2407,28074.0
2019-10-24 10:30:00,69.59,69.86,69.54,69.72,70187.0,67.231,67.4919,67.1827,67.3566,70187.0
2019-10-24 11:00:00,69.74,70.2,69.69,70.2,34606.0,67.3759,67.8203,67.3276,67.8203,34606.0
2019-10-24 11:30:00,70.2,70.26,69.84,70.0,24300.0,67.8203,67.8783,67.4725,67.6271,24300.0
2019-10-24 12:00:00,70.04,70.08,69.38,69.5,33005.0,67.6658,67.7044,67.0281,67.1441,33005.0
2019-10-24 12:30:00,69.52,69.7,69.28,69.41,20099.0,67.1634,67.3373,66.9315,67.0571,20099.0
2019-10-24 13:00:00,69.39,69.57,69.37,69.52,16009.0,67.0378,67.2117,67.0185,67.1634,16009.0
2019-10-24 13:30:00,69.5,69.68,69.44,69.57,15925.0,67.1441,67.318,67.0861,67.2117,15925.0
2019-10-24 14:00:00,69.56,69.7,69.56,69.68,14448.0,67.202,67.3373,67.202,67.318,14448.0
2019-10-24 14:30:00,69.68,69.88,69.63,69.85,17331.0,67.318,67.5112,67.2697,67.4822,17331.0
2019-10-24 15:00:00,69.88,69.95,69.79,69.87,20725.0,67.5112,67.5788,67.4242,67.5015,20725.0
2019-10-24 15:30:00,69.88,69.88,69.72,69.74,81071.0,67.5112,67.5112,67.3566,67.3759,81071.0
2019-10-25 09:30:00,69.45,70.69,69.45,70.28,49938.0,67.0958,68.2937,67.0958,67.8976,49938.0
2019-10-25 10:00:00,70.34,70.5,70.26,70.31,42373.0,67.9556,68.1102,67.8783,67.9266,42373.0
2019-10-25 10:30:00,70.35,70.47,70.25,70.37,28709.0,67.9652,68.0812,67.8686,67.9846,28709.0
2019-10-25 11:00:00,70.39,70.73,70.34,70.7,47608.0,68.0039,68.3324,67.9556,68.3034,47608.0
2019-10-25 11:30:00,70.7,70.86,70.51,70.83,72909.0,68.3034,68.458,68.1198,68.429,72909.0
2019-10-25 12:00:00,70.85,70.96,70.42,70.62,46486.0,68.4483,68.5546,68.0329,68.2261,46486.0
2019-10-25 12:30:00,70.62,70.68,70.54,70.67,46190.0,68.2261,68.2841,68.1488,68.2744,46190.0
2019-10-25 13:00:00,70.66,70.91,70.66,70.79,28382.0,68.2647,68.5063,68.2647,68.3903,28382.0
2019-10-25 13:30:00,70.78,70.83,70.7,70.74,29197.0,68.3807,68.429,68.3034,68.342,29197.0
2019-10-25 14:00:00,70.77,71.03,70.71,70.76,28131.0,68.371,68.6222,68.313,68.3613,28131.0
2019-10-25 14:30:00,70.76,70.92,70.69,70.91,25380.0,68.3613,68.5159,68.2937,68.5063,25380.0
2019-10-25 15:00:00,70.87,70.87,70.69,70.77,62935.0,68.4676,68.4676,68.2937,68.371,62935.0
2019-10-25 15:30:00,70.75,70.79,70.47,70.51,93221.0,68.3517,68.3903,68.0812,68.1198,93221.0
2019-10-28 09:30:00,70.94,71.47,70.69,70.84,64245.0,68.5352,69.0473,68.2937,68.4386,64245.0
2019-10-28 10:00:00,70.88,71.19,70.86,71.02,33829.0,68.4773,68.7768,68.458,68.6125,33829.0
2019-10-28 10:30:00,70.99,71.13,70.57,70.58,30985.0,68.5835,68.7188,68.1778,68.1874,30985.0
2019-10-28 11:00:00,70.55,70.61,70.32,70.37,30447.0,68.1585,68.2164,67.9363,67.9846,30447.0
2019-10-28 11:30:00,70.37,70.85,70.31,70.85,42962.0,67.9846,68.4483,67.9266,68.4483,42962.0
2019-10-28 12:00:00,70.87,71.08,70.82,71.01,34087.0,68.4676,68.6705,68.4193,68.6029,34087.0
2019-10-28 12:30:00,70.99,70.99,70.5,70.53,53756.0,68.5835,68.5835,68.1102,68.1391,53756.0
2019-10-28 13:00:00,70.53,70.6,70.24,70.29,107960.0,68.1391,68.2068,67.859,67.9073,107960.0
2019-10-28 13:30:00,70.29,70.37,70.1,70.14,40193.0,67.9073,67.9846,67.7237,67.7624,40193.0
2019-10-28 14:00:00,70.14,70.26,69.98,70.09,98382.0,67.7624,67.8783,67.6078,67.7141,98382.0
2019-10-28 14:30:00,70.11,70.12,69.92,70.0,61974.0,67.7334,67.743,67.5498,67.6271,61974.0
2019-10-28 15:00:00,70.01,70.42,70.0,70.16,355522.0,67.6368,68.0329,67.6271,67.7817,355522.0
2019-10-28 15:30:00,70.16,70.2,69.99,70.0,183844.0,67.7817,67.8203,67.6174,67.6271,183844.0
2019-10-29 09:30:00,69.7,70.17,69.47,69.69,38759.0,67.3373,67.7913,67.1151,67.3276,38759.0
2019-10-29 10:00:00,69.67,69.97,69.61,69.82,47404.0,67.3083,67.5981,67.2503,67.4532,47404.0
2019-10-29 10:30:00,69.83,70.38,69.47,70.36,113377.0,67.4629,67.9942,67.1151,67.9749,113377.0
2019-10-29 11:00:00,70.38,70.38,69.8,69.95,49751.0,67.9942,67.9942,67.4339,67.5788,49751.0
2019-10-29 11:30:00,69.94,70.06,69.68,69.79,55778.0,67.5691,67.6851,67.318,67.4242,55778.0
2019-10-29 12:00:00,69.75,70.07,69.63,70.05,50734.0,67.3856,67.6947,67.2697,67.6754,50734.0
2019-10-29 12:30:00,70.05,70.19,69.9,70.03,48712.0,67.6754,67.8107,67.5305,67.6561,48712.0
2019-10-29 13:00:00,70.04,70.22,69.95,70.13,31592.0,67.6658,67.8397,67.5788,67.7527,31592.0
2019-10-29 13:30:00,70.13,70.3,69.95,70.06,40613.0,67.7527,67.9169,67.5788,67.6851,40613.0
2019-10-29 14:00:00,70.07,70.17,70.0,70.01,37717.0,67.6947,67.7913,67.6271,67.6368,37717.0
2019-10-29 14:30:00,70.01,70.12,69.81,69.86,72510.0,67.6368,67.743,67.4435,67.4919,72510.0
2019-10-29 15:00:00,69.87,70.03,69.85,69.98,43174.0,67.5015,67.6561,67.4822,67.6078,43174.0
2019-10-29 15:30:00,69.98,70.04,69.81,69.99,223328.0,67.6078,67.6658,67.4435,67.6174,223328.0
2019-10-30 09:30:00,69.99,69.99,69.21,69.29,73608.0,67.6174,67.6174,66.8639,66.9412,73608.0
2019-10-30 10:00:00,69.27,69.31,68.59,69.06,53119.0,66.9219,66.9605,66.2649,66.719,53119.0
2019-10-30 10:30:00,69.01,69.07,68.43,68.43,48251.0,66.6707,66.7286,66.1103,66.1103,48251.0
2019-10-30 11:00:00,68.43,68.46,67.87,67.98,63785.0,66.1103,66.1393,65.5693,65.6756,63785.0
2019-10-30 11:30:00,67.96,68.15,67.78,67.87,61391.0,65.6563,65.8398,65.4824,65.5693,61391.0
2019-10-30 12:00:00,67.88,68.05,67.76,67.95,55017.0,65.579,65.7432,65.463,65.6466,55017.0
2019-10-30 12:30:00,67.95,68.17,67.85,68.15,43737.0,65.6466,65.8591,65.55,65.8398,43737.0
2019-10-30 13:00:00,68.14,68.41,67.92,67.99,56863.0,65.8302,66.091,65.6176,65.6852,56863.0
2019-10-30 13:30:00,68.01,68.17,67.97,68.01,53228.0,65.7046,65.8591,65.6659,65.7046,53228.0
2019-10-30 14:00:00,68.01,68.33,67.9,68.2,62907.0,65.7046,66.0137,65.5983,65.8881,62907.0
2019-10-30 14:30:00,68.21,68.21,67.89,68.2,72607.0,65.8978,65.8978,65.5886,65.8881,72607.0
2019-10-30 15:00:00,68.19,68.59,68.19,68.54,92642.0,65.8785,66.2649,65.8785,66.2166,92642.0
2019-10-30 15:30:00,68.53,68.54,68.23,68.31,230091.0,66.2069,66.2166,65.9171,65.9944,230091.0
2019-10-31 09:30:00,72.14,73.5,68.4,68.52,288322.0,69.6946,71.0085,66.0813,66.1973,288322.0
2019-10-31 10:00:00,68.53,69.7,67.09,67.19,291900.0,66.2069,67.3373,64.8158,64.9124,291900.0
2019-10-31 10:30:00,67.27,69.09,67.12,69.0,215659.0,64.9897,66.748,64.8447,66.661,215659.0
2019-10-31 11:00:00,69.0,69.4,68.7,68.83,111150.0,66.661,67.0474,66.3712,66.4968,111150.0
2019-10-31 11:30:00,68.74,69.56,68.3,69.42,191538.0,66.4098,67.202,65.9847,67.0668,191538.0
2019-10-31 12:00:00,69.42,69.67,68.57,68.66,64346.0,67.0668,67.3083,66.2456,66.3325,64346.0
2019-10-31 12:30:00,68.66,69.2,68.65,68.98,44379.0,66.3325,66.8542,66.3229,66.6417,44379.0
2019-10-31 13:00:00,68.98,69.2,68.81,68.98,55458.0,66.6417,66.8542,66.4774,66.6417,55458.0
2019-10-31 13:30:00,68.98,69.0,68.42,68.5,40326.0,66.6417,66.661,66.1007,66.178,40326.0
2019-10-31 14:00:00,68.48,69.06,68.38,68.9,49678.0,66.1586,66.719,66.062,66.5644,49678.0
2019-10-31 14:30:00,68.87,69.45,68.86,69.16,58241.0,66.5354,67.0958,66.5258,66.8156,58241.0
2019-10-31 15:00:00,69.18,69.38,68.99,69.02,76374.0,66.8349,67.0281,66.6513,66.6803,76374.0
2019-10-31 15:30:00,69.02,69.45,68.57,69.4,249389.0,66.6803,67.0958,66.2456,67.0474,249389.0
2019-11-01 09:30:00,69.81,72.29,69.58,72.28,80668.0,67.4435,69.8395,67.2213,69.8298,80668.0
2019-11-01 10:00:00,72.22,72.6,71.43,71.67,121498.0,69.7719,70.139,69.0086,69.2405,121498.0
2019-11-01 10:30:00,71.64,72.44,71.64,72.32,152329.0,69.2115,69.9844,69.2115,69.8685,152329.0
2019-11-01 11:00:00,72.35,72.39,71.92,72.28,79003.0,69.8974,69.9361,69.482,69.8298,79003.0
2019-11-01 11:30:00,72.27,72.72,72.24,72.64,57728.0,69.8202,70.2549,69.7912,70.1776,57728.0
2019-11-01 12:00:00,72.61,72.83,72.46,72.78,42594.0,70.1486,70.3612,70.0037,70.3129,42594.0
2019-11-01 12:30:00,72.8,72.98,72.54,72.74,55398.0,70.3322,70.5061,70.081,70.2742,55398.0
2019-11-01 13:00:00,72.73,73.23,72.72,72.97,57811.0,70.2646,70.7476,70.2549,70.4964,57811.0
2019-11-01 13:30:00,72.95,73.18,72.84,73.06,42087.0,70.4771,70.6993,70.3708,70.5834,42087.0
2019-11-01 14:00:00,73.07,73.54,73.07,73.39,60757.0,70.593,71.0471,70.593,70.9022,60757.0
2019-11-01 14:30:00,73.38,74.19,73.37,73.77,86742.0,70.8925,71.6751,70.8829,71.2693,86742.0
2019-11-01 15:00:00,73.81,74.13,73.81,74.05,67294.0,71.308,71.6171,71.308,71.5398,67294.0
2019-11-01 15:30:00,74.06,74.71,74.02,74.69,320594.0,71.5495,72.1774,71.5108,72.1581,320594.0
2019-11-04 09:30:00,75.23,76.2,74.3,75.94,239717.0,72.6798,73.6169,71.7813,73.3658,239717.0
2019-11-04 10:00:00,75.95,76.38,75.56,76.14,68879.0,73.3754,73.7908,72.9986,73.559,68879.0
2019-11-04 10:30:00,76.16,77.09,76.16,76.92,113485.0,73.5783,74.4768,73.5783,74.3125,113485.0
2019-11-04 11:00:00,76.89,76.98,76.26,76.57,109493.0,74.2835,74.3705,73.6749,73.9744,109493.0
2019-11-04 11:30:00,76.59,76.7,76.34,76.46,102857.0,73.9937,74.1,73.7522,73.8681,102857.0
2019-11-04 12:00:00,76.47,76.59,76.17,76.34,104091.0,73.8778,73.9937,73.588,73.7522,104091.0
2019-11-04 12:30:00,76.34,76.64,76.31,76.52,241475.0,73.7522,74.042,73.7232,73.9261,241475.0
2019-11-04 13:00:00,76.55,76.88,76.45,76.87,37544.0,73.9551,74.2739,73.8585,74.2642,37544.0
2019-11-04 13:30:00,76.88,77.1,76.7,77.0,70674.0,74.2739,74.4864,74.1,74.3898,70674.0
2019-11-04 14:00:00,76.99,76.99,76.47,76.71,105492.0,74.3802,74.3802,73.8778,74.1096,105492.0
2019-11-04 14:30:00,76.71,76.94,76.52,76.92,57602.0,74.1096,74.3319,73.9261,74.3125,57602.0
2019-11-04 15:00:00,76.91,77.03,76.75,76.99,66305.0,74.3029,74.4188,74.1483,74.3802,66305.0
2019-11-04 15:30:00,77.0,77.39,76.95,77.37,241721.0,74.3898,74.7666,74.3415,74.7473,241721.0
2019-11-05 09:30:00,77.25,78.15,77.13,77.82,140468.0,74.6313,75.5008,74.5154,75.182,140468.0
2019-11-05 10:00:00,77.8,78.12,77.65,77.78,67835.0,75.1627,75.4719,75.0178,75.1434,67835.0
2019-11-05 10:30:00,77.82,77.9,77.44,77.9,88450.0,75.182,75.2593,74.8149,75.2593,88450.0
2019-11-05 11:00:00,77.94,78.25,77.85,77.96,68676.0,75.298,75.5974,75.211,75.3173,68676.0
2019-11-05 11:30:00,77.99,78.03,77.67,77.76,45762.0,75.3463,75.3849,75.0371,75.1241,45762.0
2019-11-05 12:00:00,77.74,77.77,77.42,77.55,33183.0,75.1047,75.1337,74.7956,74.9212,33183.0
2019-11-05 12:30:00,77.54,77.6,77.28,77.42,73112.0,74.9115,74.9695,74.6603,74.7956,73112.0
2019-11-05 13:00:00,77.41,77.76,77.38,77.61,23583.0,74.7859,75.1241,74.7569,74.9791,23583.0
2019-11-05 13:30:00,77.61,77.9,77.6,77.88,54366.0,74.9791,75.2593,74.9695,75.24,54366.0
2019-11-05 14:00:00,77.87,77.89,77.38,77.5,43102.0,75.2303,75.2496,74.7569,74.8729,43102.0
2019-11-05 14:30:00,77.5,77.89,77.5,77.76,92836.0,74.8729,75.2496,74.8729,75.1241,92836.0
2019-11-05 15:00:00,77.75,77.76,77.46,77.49,48609.0,75.1144,75.1241,74.8342,74.8632,48609.0
2019-11-05 15:30:00,77.49,77.73,77.44,77.68,189405.0,74.8632,75.0951,74.8149,75.0468,189405.0
2019-11-06 09:30:00,77.64,78.01,76.35,77.98,58487.0,75.0081,75.3656,73.7619,75.3366,58487.0
2019-11-06 10:00:00,77.97,77.97,77.32,77.37,38718.0,75.3269,75.3269,74.699,74.7473,38718.0
2019-11-06 10:30:00,77.35,77.74,76.96,77.64,33124.0,74.728,75.1047,74.3512,75.0081,33124.0
2019-11-06 11:00:00,77.69,78.07,77.62,78.02,41008.0,75.0564,75.4235,74.9888,75.3752,41008.0
2019-11-06 11:30:00,78.06,78.27,77.63,77.89,41227.0,75.4139,75.6168,74.9985,75.2496,41227.0
2019-11-06 12:00:00,77.94,78.0,77.62,77.66,17469.0,75.298,75.3559,74.9888,75.0274,17469.0
2019-11-06 12:30:00,77.66,77.84,77.59,77.74,15414.0,75.0274,75.2013,74.9598,75.1047,15414.0
2019-11-06 13:00:00,77.78,77.97,77.59,77.92,15900.0,75.1434,75.3269,74.9598,75.2786,15900.0
2019-11-06 13:30:00,77.92,78.03,77.79,77.98,26982.0,75.2786,75.3849,75.153,75.3366,26982.0
2019-11-06 14:00:00,77.97,77.97,77.71,77.83,17145.0,75.3269,75.3269,75.0758,75.1917,17145.0
2019-11-06 14:30:00,77.83,77.84,77.65,77.77,24466.0,75.1917,75.2013,75.0178,75.1337,24466.0
2019-11-06 15:00:00,77.77,77.86,77.55,77.61,75394.0,75.1337,75.2207,74.9212,74.9791,75394.0
2019-11-06 15:30:00,77.62,77.92,77.56,77.88,156273.0,74.9888,75.2786,74.9308,75.24,156273.0
2019-11-07 09:30:00,78.39,78.92,77.85,78.29,119122.0,75.7327,76.2447,75.211,75.6361,119122.0
2019-11-07 10:00:00,78.27,78.45,77.91,78.28,61188.0,75.6168,75.7907,75.269,75.6264,61188.0
2019-11-07 10:30:00,78.29,78.87,78.2,78.87,78627.0,75.6361,76.1964,75.5491,76.1964,78627.0
2019-11-07 11:00:00,78.85,79.23,78.68,79.02,175323.0,76.1771,76.5442,76.0129,76.3413,175323.0
2019-11-07 11:30:00,79.03,79.08,78.68,79.02,64239.0,76.351,76.3993,76.0129,76.3413,64239.0
2019-11-07 12:00:00,79.02,79.15,78.81,79.07,47175.0,76.3413,76.4669,76.1385,76.3896,47175.0
2019-11-07 12:30:00,79.06,79.28,79.01,79.12,71268.0,76.38,76.5925,76.3317,76.438,71268.0
2019-11-07 13:00:00,79.1,79.1,78.58,78.63,53883.0,76.4186,76.4186,75.9163,75.9646,53883.0
2019-11-07 13:30:00,78.68,78.89,78.58,78.89,35071.0,76.0129,76.2158,75.9163,76.2158,35071.0
2019-11-07 14:00:00,78.9,79.17,78.84,78.84,61053.0,76.2254,76.4863,76.1674,76.1674,61053.0
2019-11-07 14:30:00,78.84,78.84,78.43,78.8,125017.0,76.1674,76.1674,75.7713,76.1288,125017.0
2019-11-07 15:00:00,78.8,78.86,78.59,78.65,60027.0,76.1288,76.1868,75.9259,75.9839,60027.0
2019-11-07 15:30:00,78.65,78.67,78.38,78.6,151186.0,75.9839,76.0032,75.723,75.9356,151186.0
2019-11-08 09:30:00,78.6,78.84,78.12,78.13,77716.0,75.9356,76.1674,75.4719,75.4815,77716.0
2019-11-08 10:00:00,78.2,78.9,78.0,78.9,41466.0,75.5491,76.2254,75.3559,76.2254,41466.0
2019-11-08 10:30:00,78.84,78.87,78.25,78.49,99406.0,76.1674,76.1964,75.5974,75.8293,99406.0
2019-11-08 11:00:00,78.49,78.58,77.84,78.14,53281.0,75.8293,75.9163,75.2013,75.4912,53281.0
2019-11-08 11:30:00,78.15,78.43,78.04,78.34,23982.0,75.5008,75.7713,75.3946,75.6844,23982.0
2019-11-08 12:00:00,78.38,78.71,78.34,78.71,19810.0,75.723,76.0419,75.6844,76.0419,19810.0
2019-11-08 12:30:00,78.68,79.0,78.61,78.84,36925.0,76.0129,76.322,75.9452,76.1674,36925.0
2019-11-08 13:00:00,78.83,79.04,78.77,79.02,29617.0,76.1578,76.3607,76.0998,76.3413,29617.0
2019-11-08 13:30:00,79.03,79.1,78.93,79.01,38368.0,76.351,76.4186,76.2544,76.3317,38368.0
2019-11-08 14:00:00,79.03,79.18,78.94,79.06,30637.0,76.351,76.4959,76.2641,76.38,30637.0
2019-11-08 14:30:00,79.05,79.14,79.03,79.12,31700.0,76.3703,76.4573,76.351,76.438,31700.0
2019-11-08 15:00:00,79.14,79.18,78.79,78.82,60397.0,76.4573,76.4959,76.1191,76.1481,60397.0
2019-11-08 15:30:00,78.83,79.02,78.77,78.84,160352.0,76.1578,76.3413,76.0998,76.1674,160352.0
2019-11-11 09:30:00,78.0,78.05,77.43,77.92,97020.0,75.3559,75.4042,74.8052,75.2786,97020.0
2019-11-11 10:00:00,77.95,78.47,77.67,78.22,114456.0,75.3076,75.81,75.0371,75.5685,114456.0
2019-11-11 10:30:00,78.21,78.5,78.08,78.3,96217.0,75.5588,75.839,75.4332,75.6458,96217.0
2019-11-11 11:00:00,78.31,78.48,78.07,78.16,70834.0,75.6554,75.8196,75.4235,75.5105,70834.0
2019-11-11 11:30:00,78.13,78.6,77.97,78.57,53563.0,75.4815,75.9356,75.3269,75.9066,53563.0
2019-11-11 12:00:00,78.61,78.94,78.61,78.89,54122.0,75.9452,76.2641,75.9452,76.2158,54122.0
2019-11-11 12:30:00,78.88,78.89,78.59,78.7,55578.0,76.2061,76.2158,75.9259,76.0322,55578.0
2019-11-11 13:00:00,78.68,78.81,78.53,78.61,26811.0,76.0129,76.1385,75.868,75.9452,26811.0
2019-11-11 13:30:00,78.61,78.89,78.6,78.84,31602.0,75.9452,76.2158,75.9356,76.1674,31602.0
2019-11-11 14:00:00,78.84,78.85,78.68,78.77,63813.0,76.1674,76.1771,76.0129,76.0998,63813.0
2019-11-11 14:30:00,78.76,78.79,78.61,78.64,44995.0,76.0902,76.1191,75.9452,75.9742,44995.0
2019-11-11 15:00:00,78.64,78.93,78.58,78.61,84371.0,75.9742,76.2544,75.9163,75.9452,84371.0
2019-11-11 15:30:00,78.6,78.76,78.57,78.6,132420.0,75.9356,76.0902,75.9066,75.9356,132420.0
2019-11-12 09:30:00,78.24,79.02,78.08,78.63,68801.0,75.5878,76.3413,75.4332,75.9646,68801.0
2019-11-12 10:00:00,78.68,78.79,78.37,78.73,25356.0,76.0129,76.1191,75.7134,76.0612,25356.0
2019-11-12 10:30:00,78.76,78.96,78.64,78.94,31617.0,76.0902,76.2834,75.9742,76.2641,31617.0
2019-11-12 11:00:00,78.93,79.14,78.86,78.99,31804.0,76.2544,76.4573,76.1868,76.3124,31804.0
2019-11-12 11:30:00,79.01,79.2,78.87,79.09,52085.0,76.3317,76.5152,76.1964,76.409,52085.0
2019-11-12 12:00:00,79.1,79.25,78.92,79.11,34055.0,76.4186,76.5635,76.2447,76.4283,34055.0
2019-11-12 12:30:00,79.08,79.09,78.85,78.96,15325.0,76.3993,76.409,76.1771,76.2834,15325.0
2019-11-12 13:00:00,78.97,79.0,78.76,78.87,39886.0,76.293,76.322,76.0902,76.1964,39886.0
2019-11-12 13:30:00,78.87,79.02,78.78,78.83,32161.0,76.1964,76.3413,76.1095,76.1578,32161.0
2019-11-12 14:00:00,78.81,78.92,78.47,78.51,17961.0,76.1385,76.2447,75.81,75.8486,17961.0
2019-11-12 14:30:00,78.54,78.6,78.28,78.33,24907.0,75.8776,75.9356,75.6264,75.6747,24907.0
2019-11-12 15:00:00,78.36,78.43,78.24,78.32,36887.0,75.7037,75.7713,75.5878,75.6651,36887.0
2019-11-12 15:30:00,78.33,78.51,78.28,78.47,112951.0,75.6747,75.8486,75.6264,75.81,112951.0
2019-11-13 09:30:00,77.87,78.68,77.55,78.62,42232.0,75.2303,76.0129,74.9212,75.9549,42232.0
2019-11-13 10:00:00,78.55,78.56,78.36,78.41,46007.0,75.8873,75.8969,75.7037,75.752,46007.0
2019-11-13 10:30:00,78.41,78.57,78.18,78.36,38858.0,75.752,75.9066,75.5298,75.7037,38858.0
2019-11-13 11:00:00,78.35,78.58,78.25,78.34,27900.0,75.6941,75.9163,75.5974,75.6844,27900.0
2019-11-13 11:30:00,78.35,78.58,78.35,78.38,25386.0,75.6941,75.9163,75.6941,75.723,25386.0
2019-11-13 12:00:00,78.39,78.52,78.31,78.45,19569.0,75.7327,75.8583,75.6554,75.7907,19569.0
2019-11-13 12:30:00,78.45,78.73,78.45,78.72,39397.0,75.7907,76.0612,75.7907,76.0515,39397.0
2019-11-13 13:00:00,78.72,78.72,78.46,78.55,23917.0,76.0515,76.0515,75.8003,75.8873,23917.0
2019-11-13 13:30:00,78.56,78.69,78.19,78.19,26060.0,75.8969,76.0225,75.5395,75.5395,26060.0
2019-11-13 14:00:00,78.3,78.47,78.18,78.31,61935.0,75.6458,75.81,75.5298,75.6554,61935.0
2019-11-13 14:30:00,78.31,78.51,78.3,78.46,32774.0,75.6554,75.8486,75.6458,75.8003,32774.0
2019-11-13 15:00:00,78.47,78.5,78.33,78.35,40985.0,75.81,75.839,75.6747,75.6941,40985.0
2019-11-13 15:30:00,78.35,78.47,78.19,78.37,94495.0,75.6941,75.81,75.5395,75.7134,94495.0
2019-11-14 09:30:00,78.18,78.6,77.94,78.03,39047.0,75.6452,76.0516,75.413,75.5001,39047.0
2019-11-14 10:00:00,78.03,78.35,77.99,78.16,15287.0,75.5001,75.8097,75.4614,75.6259,15287.0
2019-11-14 10:30:00,78.15,78.32,78.06,78.06,36775.0,75.6162,75.7807,75.5291,75.5291,36775.0
2019-11-14 11:00:00,78.02,78.19,77.83,78.19,20560.0,75.4904,75.6549,75.3066,75.6549,20560.0
2019-11-14 11:30:00,78.19,78.25,77.97,78.22,17032.0,75.6549,75.713,75.442,75.6839,17032.0
2019-11-14 12:00:00,78.21,78.47,78.21,78.29,22471.0,75.6742,75.9258,75.6742,75.7517,22471.0
2019-11-14 12:30:00,78.31,78.49,78.22,78.33,26105.0,75.771,75.9452,75.6839,75.7904,26105.0
2019-11-14 13:00:00,78.31,78.32,78.04,78.14,17361.0,75.771,75.7807,75.5098,75.6065,17361.0
2019-11-14 13:30:00,78.16,78.45,77.96,78.22,72009.0,75.6259,75.9065,75.4324,75.6839,72009.0
2019-11-14 14:00:00,78.19,78.25,78.11,78.12,14675.0,75.6549,75.713,75.5775,75.5872,14675.0
2019-11-14 14:30:00,78.07,78.34,78.07,78.26,25274.0,75.5388,75.8,75.5388,75.7226,25274.0
2019-11-14 15:00:00,78.25,78.26,78.13,78.2,29628.0,75.713,75.7226,75.5968,75.6646,29628.0
2019-11-14 15:30:00,78.19,78.57,78.15,78.53,116019.0,75.6549,76.0226,75.6162,75.9839,116019.0
2019-11-15 09:30:00,79.29,79.89,78.9,79.45,113223.0,76.7192,77.2998,76.3419,76.874,113223.0
2019-11-15 10:00:00,79.41,79.53,79.22,79.42,40018.0,76.8353,76.9514,76.6515,76.845,40018.0
2019-11-15 10:30:00,79.4,79.5,79.23,79.41,24445.0,76.8257,76.9224,76.6612,76.8353,24445.0
2019-11-15 11:00:00,79.42,79.84,79.4,79.81,29203.0,76.845,77.2514,76.8257,77.2224,29203.0
2019-11-15 11:30:00,79.81,80.07,79.81,79.95,80231.0,77.2224,77.4739,77.2224,77.3578,80231.0
2019-11-15 12:00:00,79.92,80.15,79.92,80.01,26465.0,77.3288,77.5513,77.3288,77.4159,26465.0
2019-11-15 12:30:00,80.01,80.01,79.68,79.7,25179.0,77.4159,77.4159,77.0966,77.1159,25179.0
2019-11-15 13:00:00,79.7,79.87,79.55,79.83,30908.0,77.1159,77.2804,76.9708,77.2417,30908.0
2019-11-15 13:30:00,79.83,79.84,79.5,79.59,20417.0,77.2417,77.2514,76.9224,77.0095,20417.0
2019-11-15 14:00:00,79.58,79.75,79.55,79.69,8696.0,76.9998,77.1643,76.9708,77.1063,8696.0
2019-11-15 14:30:00,79.69,79.77,79.64,79.74,19464.0,77.1063,77.1837,77.0579,77.1546,19464.0
2019-11-15 15:00:00,79.73,79.78,79.58,79.64,22462.0,77.145,77.1933,76.9998,77.0579,22462.0
2019-11-15 15:30:00,79.63,79.85,79.6,79.85,98169.0,77.0482,77.2611,77.0192,77.2611,98169.0
2019-11-18 09:30:00,79.6,79.78,78.74,78.92,52219.0,77.0192,77.1933,76.1871,76.3612,52219.0
2019-11-18 10:00:00,78.97,79.46,78.83,78.96,25354.0,76.4096,76.8837,76.2741,76.3999,25354.0
2019-11-18 10:30:00,78.97,79.1,78.81,79.04,23137.0,76.4096,76.5354,76.2548,76.4773,23137.0
2019-11-18 11:00:00,79.07,79.07,78.83,78.96,24804.0,76.5064,76.5064,76.2741,76.3999,24804.0
2019-11-18 11:30:00,78.99,79.07,78.89,78.97,22883.0,76.429,76.5064,76.3322,76.4096,22883.0
2019-11-18 12:00:00,79.0,79.04,78.91,78.97,16507.0,76.4386,76.4773,76.3516,76.4096,16507.0
2019-11-18 12:30:00,79.0,79.03,78.83,78.9,17114.0,76.4386,76.4677,76.2741,76.3419,17114.0
2019-11-18 13:00:00,78.92,78.93,78.6,78.71,18129.0,76.3612,76.3709,76.0516,76.158,18129.0
2019-11-18 13:30:00,78.73,78.97,78.65,78.97,16234.0,76.1774,76.4096,76.1,76.4096,16234.0
2019-11-18 14:00:00,78.98,79.02,78.88,78.93,18884.0,76.4193,76.458,76.3225,76.3709,18884.0
2019-11-18 14:30:00,78.93,79.08,78.86,79.01,27944.0,76.3709,76.516,76.3032,76.4483,27944.0
2019-11-18 15:00:00,79.03,79.06,78.92,79.02,58358.0,76.4677,76.4967,76.3612,76.458,58358.0
2019-11-18 15:30:00,79.04,79.06,78.85,78.88,157759.0,76.4773,76.4967,76.2935,76.3225,157759.0
2019-11-19 09:30:00,79.1,79.16,78.48,78.95,36120.0,76.5354,76.5934,75.9355,76.3903,36120.0
2019-11-19 10:00:00,78.84,79.0,78.38,78.87,18074.0,76.2838,76.4386,75.8387,76.3128,18074.0
2019-11-19 10:30:00,78.88,79.03,78.53,78.71,24436.0,76.3225,76.4677,75.9839,76.158,24436.0
2019-11-19 11:00:00,78.75,79.13,78.7,79.03,29377.0,76.1967,76.5644,76.1484,76.4677,29377.0
2019-11-19 11:30:00,79.02,79.29,79.0,79.29,53804.0,76.458,76.7192,76.4386,76.7192,53804.0
2019-11-19 12:00:00,79.32,79.33,79.14,79.31,32317.0,76.7483,76.7579,76.5741,76.7386,32317.0
2019-11-19 12:30:00,79.31,79.31,79.11,79.22,18328.0,76.7386,76.7386,76.5451,76.6515,18328.0
2019-11-19 13:00:00,79.24,79.5,79.21,79.5,18401.0,76.6709,76.9224,76.6418,76.9224,18401.0
2019-11-19 13:30:00,79.5,79.51,79.31,79.42,14934.0,76.9224,76.9321,76.7386,76.845,14934.0
2019-11-19 14:00:00,79.44,79.52,79.29,79.5,18957.0,76.8644,76.9418,76.7192,76.9224,18957.0
2019-11-19 14:30:00,79.48,79.51,79.25,79.28,20430.0,76.9031,76.9321,76.6805,76.7096,20430.0
2019-11-19 15:00:00,79.26,79.3,79.22,79.26,13690.0,76.6902,76.7289,76.6515,76.6902,13690.0
2019-11-19 15:30:00,79.29,79.31,79.14,79.16,68257.0,76.7192,76.7386,76.5741,76.5934,68257.0
2019-11-20 09:30:00,79.06,79.06,78.5,78.89,34568.0,76.4967,76.4967,75.9548,76.3322,34568.0
2019-11-20 10:00:00,78.93,79.15,78.85,78.91,33595.0,76.3709,76.5838,76.2935,76.3516,33595.0
2019-11-20 10:30:00,78.93,79.35,78.93,79.32,29444.0,76.3709,76.7773,76.3709,76.7483,29444.0
2019-11-20 11:00:00,79.29,79.31,79.06,79.1,57520.0,76.7192,76.7386,76.4967,76.5354,57520.0
2019-11-20 11:30:00,79.1,79.12,78.88,78.9,51892.0,76.5354,76.5547,76.3225,76.3419,51892.0
2019-11-20 12:00:00,78.91,79.15,78.88,79.15,69524.0,76.3516,76.5838,76.3225,76.5838,69524.0
2019-11-20 12:30:00,79.15,79.22,78.61,78.61,45036.0,76.5838,76.6515,76.0613,76.0613,45036.0
2019-11-20 13:00:00,78.7,78.71,78.11,78.34,21753.0,76.1484,76.158,75.5775,75.8,21753.0
2019-11-20 13:30:00,78.31,78.91,78.22,78.78,20565.0,75.771,76.3516,75.6839,76.2258,20565.0
2019-11-20 14:00:00,78.75,78.94,78.68,78.86,26989.0,76.1967,76.3806,76.129,76.3032,26989.0
2019-11-20 14:30:00,78.86,79.0,78.8,78.91,30096.0,76.3032,76.4386,76.2451,76.3516,30096.0
2019-11-20 15:00:00,78.89,79.0,78.81,78.88,27492.0,76.3322,76.4386,76.2548,76.3225,27492.0
2019-11-20 15:30:00,78.87,79.02,78.72,78.95,139953.0,76.3128,76.458,76.1677,76.3903,139953.0
2019-11-21 09:30:00,79.46,80.29,79.09,79.4,83318.0,76.8837,77.6868,76.5257,76.8257,83318.0
2019-11-21 10:00:00,79.3,79.3,78.68,79.03,39474.0,76.7289,76.7289,76.129,76.4677,39474.0
2019-11-21 10:30:00,78.97,79.48,78.96,79.41,27478.0,76.4096,76.9031,76.3999,76.8353,27478.0
2019-11-21 11:00:00,79.48,79.5,79.16,79.45,28575.0,76.9031,76.9224,76.5934,76.874,28575.0
2019-11-21 11:30:00,79.43,79.57,79.37,79.5,43659.0,76.8547,76.9902,76.7966,76.9224,43659.0
2019-11-21 12:00:00,79.5,80.02,79.49,79.65,63876.0,76.9224,77.4256,76.9127,77.0676,63876.0
2019-11-21 12:30:00,79.64,79.67,79.56,79.65,48969.0,77.0579,77.0869,76.9805,77.0676,48969.0
2019-11-21 13:00:00,79.66,79.87,79.4,79.4,63754.0,77.0772,77.2804,76.8257,76.8257,63754.0
2019-11-21 13:30:00,79.45,79.91,79.4,79.88,33355.0,76.874,77.3191,76.8257,77.2901,33355.0
2019-11-21 14:00:00,79.88,79.88,79.43,79.43,31510.0,77.2901,77.2901,76.8547,76.8547,31510.0
2019-11-21 14:30:00,79.43,79.71,79.41,79.61,33558.0,76.8547,77.1256,76.8353,77.0289,33558.0
2019-11-21 15:00:00,79.64,79.65,79.15,79.28,36804.0,77.0579,77.0676,76.5838,76.7096,36804.0
2019-11-21 15:30:00,79.3,79.4,79.11,79.36,88187.0,76.7289,76.8257,76.5451,76.787,88187.0
2019-11-22 09:30:00,79.78,80.06,79.05,79.97,63126.0,77.1933,77.4643,76.487,77.3772,63126.0
2019-11-22 10:00:00,79.87,80.01,79.54,79.69,31922.0,77.2804,77.4159,76.9611,77.1063,31922.0
2019-11-22 10:30:00,79.69,79.99,79.6,79.86,23630.0,77.1063,77.3965,77.0192,77.2708,23630.0
2019-11-22 11:00:00,79.87,79.9,79.6,79.86,20320.0,77.2804,77.3095,77.0192,77.2708,20320.0
2019-11-22 11:30:00,79.85,80.02,79.79,79.84,33802.0,77.2611,77.4256,77.203,77.2514,33802.0
2019-11-22 12:00:00,79.83,80.02,79.71,79.8,18795.0,77.2417,77.4256,77.1256,77.2127,18795.0
2019-11-22 12:30:00,79.78,79.81,79.64,79.78,18237.0,77.1933,77.2224,77.0579,77.1933,18237.0
2019-11-22 13:00:00,79.78,80.02,79.76,79.91,16218.0,77.1933,77.4256,77.174,77.3191,16218.0
2019-11-22 13:30:00,79.92,79.95,79.8,79.95,20991.0,77.3288,77.3578,77.2127,77.3578,20991.0
2019-11-22 14:00:00,79.95,80.04,79.9,79.97,27787.0,77.3578,77.4449,77.3095,77.3772,27787.0
2019-11-22 14:30:00,79.98,80.0,79.76,79.76,19219.0,77.3869,77.4062,77.174,77.174,19219.0
2019-11-22 15:00:00,79.8,79.9,79.67,79.82,18867.0,77.2127,77.3095,77.0869,77.232,18867.0
2019-11-22 15:30:00,79.82,79.91,79.74,79.85,93976.0,77.232,77.3191,77.1546,77.2611,93976.0
2019-11-25 09:30:00,80.15,80.87,79.83,80.73,63021.0,77.5513,78.248,77.2417,78.1125,63021.0
2019-11-25 10:00:00,80.77,81.57,80.66,81.44,72946.0,78.1512,78.9253,78.0448,78.7995,72946.0
2019-11-25 10:30:00,81.44,81.49,81.25,81.41,39209.0,78.7995,78.8479,78.6157,78.7705,39209.0
2019-11-25 11:00:00,81.42,81.49,81.08,81.08,48595.0,78.7802,78.8479,78.4512,78.4512,48595.0
2019-11-25 11:30:00,81.08,81.26,80.82,81.05,58307.0,78.4512,78.6254,78.1996,78.4222,58307.0
2019-11-25 12:00:00,81.06,81.38,80.95,81.38,46082.0,78.4318,78.7415,78.3254,78.7415,46082.0
2019-11-25 12:30:00,81.42,81.7,81.4,81.48,50137.0,78.7802,79.0511,78.7608,78.8382,50137.0
2019-11-25 13:00:00,81.48,81.59,81.18,81.23,38859.0,78.8382,78.9447,78.548,78.5963,38859.0
2019-11-25 13:30:00,81.25,81.39,81.22,81.27,20688.0,78.6157,78.7511,78.5867,78.635,20688.0
2019-11-25 14:00:00,81.27,81.28,81.0,81.0,16838.0,78.635,78.6447,78.3738,78.3738,16838.0
2019-11-25 14:30:00,81.04,81.2,81.0,81.0,29392.0,78.4125,78.5673,78.3738,78.3738,29392.0
2019-11-25 15:00:00,81.01,81.07,80.77,81.02,104862.0,78.3835,78.4415,78.1512,78.3931,104862.0
2019-11-25 15:30:00,81.02,81.19,80.97,81.0,186122.0,78.3931,78.5576,78.3448,78.3738,186122.0
2019-11-26 09:30:00,80.99,81.75,80.69,81.34,81750.0,78.3641,79.0995,78.0738,78.7028,81750.0
2019-11-26 10:00:00,81.34,81.5,80.8,80.8,22707.0,78.7028,78.8576,78.1803,78.1803,22707.0
2019-11-26 10:30:00,80.78,80.99,80.72,80.75,23510.0,78.1609,78.3641,78.1029,78.1319,23510.0
2019-11-26 11:00:00,80.78,81.08,80.76,81.0,27804.0,78.1609,78.4512,78.1416,78.3738,27804.0
2019-11-26 11:30:00,81.01,81.07,80.81,80.93,26651.0,78.3835,78.4415,78.1899,78.3061,26651.0
2019-11-26 12:00:00,80.83,80.9,80.71,80.81,17487.0,78.2093,78.277,78.0932,78.1899,17487.0
2019-11-26 12:30:00,80.84,80.85,80.4,80.47,19520.0,78.219,78.2287,77.7932,77.861,19520.0
2019-11-26 13:00:00,80.45,80.58,80.37,80.38,34219.0,77.8416,77.9674,77.7642,77.7739,34219.0
2019-11-26 13:30:00,80.38,80.38,80.07,80.14,23027.0,77.7739,77.7739,77.4739,77.5417,23027.0
2019-11-26 14:00:00,80.14,80.34,80.13,80.28,17756.0,77.5417,77.7352,77.532,77.6771,17756.0
2019-11-26 14:30:00,80.26,80.51,80.26,80.36,16362.0,77.6578,77.8997,77.6578,77.7545,16362.0
2019-11-26 15:00:00,80.38,80.4,80.16,80.17,33083.0,77.7739,77.7932,77.561,77.5707,33083.0
2019-11-26 15:30:00,80.18,80.34,80.04,80.08,129250.0,77.5804,77.7352,77.4449,77.4836,129250.0
2019-11-27 09:30:00,80.19,80.31,79.67,80.0,46198.0,77.5901,77.7062,77.0869,77.4062,46198.0
2019-11-27 10:00:00,80.02,80.25,79.66,79.7,50909.0,77.4256,77.6481,77.0772,77.1159,50909.0
2019-11-27 10:30:00,79.69,79.69,79.01,79.17,34088.0,77.1063,77.1063,76.4483,76.6031,34088.0
2019-11-27 11:00:00,79.16,79.4,78.93,79.06,31640.0,76.5934,76.8257,76.3709,76.4967,31640.0
2019-11-27 11:30:00,79.04,79.31,78.76,78.87,23632.0,76.4773,76.7386,76.2064,76.3128,23632.0
2019-11-27 12:00:00,78.83,79.03,78.76,78.9,17693.0,76.2741,76.4677,76.2064,76.3419,17693.0
2019-11-27 12:30:00,78.9,78.95,78.73,78.9,18009.0,76.3419,76.3903,76.1774,76.3419,18009.0
2019-11-27 13:00:00,78.9,79.1,78.82,78.93,20983.0,76.3419,76.5354,76.2645,76.3709,20983.0
2019-11-27 13:30:00,78.93,79.18,78.91,79.02,20921.0,76.3709,76.6128,76.3516,76.458,20921.0
2019-11-27 14:00:00,79.02,79.09,78.9,79.01,18176.0,76.458,76.5257,76.3419,76.4483,18176.0
2019-11-27 14:30:00,79.01,79.31,78.99,79.28,23682.0,76.4483,76.7386,76.429,76.7096,23682.0
2019-11-27 15:00:00,79.27,79.31,79.09,79.23,33571.0,76.6999,76.7386,76.5257,76.6612,33571.0
2019-11-27 15:30:00,79.23,79.3,79.0,79.08,115097.0,76.6612,76.7289,76.4386,76.516,115097.0
2019-11-29 09:30:00,78.85,78.99,77.53,77.73,113558.0,76.2935,76.429,75.0163,75.2098,113558.0
2019-11-29 10:00:00,77.73,78.49,77.71,78.44,44653.0,75.2098,75.9452,75.1905,75.8968,44653.0
2019-11-29 10:30:00,78.46,78.81,78.46,78.59,31913.0,75.9161,76.2548,75.9161,76.0419,31913.0
2019-11-29 11:00:00,78.59,78.76,78.44,78.73,20467.0,76.0419,76.2064,75.8968,76.1774,20467.0
2019-11-29 11:30:00,78.71,78.91,78.64,78.86,16174.0,76.158,76.3516,76.0903,76.3032,16174.0
2019-11-29 12:00:00,78.87,79.05,78.8,79.03,18601.0,76.3128,76.487,76.2451,76.4677,18601.0
2019-11-29 12:30:00,79.05,79.09,78.56,78.66,81266.0,76.487,76.5257,76.0129,76.1097,81266.0
2019-12-02 09:30:00,78.79,80.32,78.5,80.1,79292.0,76.2354,77.7158,75.9548,77.503,79292.0
2019-12-02 10:00:00,80.1,80.1,78.72,78.8,70836.0,77.503,77.503,76.1677,76.2451,70836.0
2019-12-02 10:30:00,78.8,78.85,78.33,78.63,72368.0,76.2451,76.2935,75.7904,76.0806,72368.0
2019-12-02 11:00:00,78.66,78.77,78.41,78.64,26054.0,76.1097,76.2161,75.8678,76.0903,26054.0
2019-12-02 11:30:00,78.66,78.71,78.35,78.67,40811.0,76.1097,76.158,75.8097,76.1193,40811.0
2019-12-02 12:00:00,78.65,78.73,78.21,78.33,27040.0,76.1,76.1774,75.6742,75.7904,27040.0
2019-12-02 12:30:00,78.34,78.45,78.25,78.28,19075.0,75.8,75.9065,75.713,75.742,19075.0
2019-12-02 13:00:00,78.28,78.35,78.25,78.27,18882.0,75.742,75.8097,75.713,75.7323,18882.0
2019-12-02 13:30:00,78.28,78.32,78.21,78.28,25935.0,75.742,75.7807,75.6742,75.742,25935.0
2019-12-02 14:00:00,78.28,78.41,78.22,78.41,20328.0,75.742,75.8678,75.6839,75.8678,20328.0
2019-12-02 14:30:00,78.41,78.43,78.24,78.29,28276.0,75.8678,75.8871,75.7033,75.7517,28276.0
2019-12-02 15:00:00,78.29,78.29,77.83,77.88,31232.0,75.7517,75.7517,75.3066,75.3549,31232.0
2019-12-02 15:30:00,77.89,77.95,77.55,77.61,168475.0,75.3646,75.4227,75.0356,75.0937,168475.0
2019-12-03 09:30:00,76.5,76.6,75.07,75.7,126354.0,74.0197,74.1164,72.6361,73.2456,126354.0
2019-12-03 10:00:00,75.7,76.0,75.64,75.74,73137.0,73.2456,73.5359,73.1876,73.2843,73137.0
2019-12-03 10:30:00,75.71,75.93,75.53,75.76,59945.0,73.2553,73.4682,73.0811,73.3037,59945.0
2019-12-03 11:00:00,75.76,76.12,75.54,75.96,64319.0,73.3037,73.652,73.0908,73.4972,64319.0
2019-12-03 11:30:00,75.98,76.22,75.88,76.14,71541.0,73.5165,73.7488,73.4198,73.6714,71541.0
2019-12-03 12:00:00,76.12,76.52,76.12,76.42,23653.0,73.652,74.039,73.652,73.9423,23653.0
2019-12-03 12:30:00,76.45,76.58,76.36,76.39,20516.0,73.9713,74.0971,73.8842,73.9133,20516.0
2019-12-03 13:00:00,76.41,76.56,76.41,76.53,18491.0,73.9326,74.0777,73.9326,74.0487,18491.0
2019-12-03 13:30:00,76.51,76.51,76.34,76.45,129190.0,74.0294,74.0294,73.8649,73.9713,129190.0
2019-12-03 14:00:00,76.47,76.51,76.32,76.4,28473.0,73.9907,74.0294,73.8455,73.9229,28473.0
2019-12-03 14:30:00,76.39,76.42,76.28,76.39,32396.0,73.9133,73.9423,73.8068,73.9133,32396.0
2019-12-03 15:00:00,76.39,76.5,76.24,76.45,165220.0,73.9133,74.0197,73.7681,73.9713,165220.0
2019-12-03 15:30:00,76.46,76.58,76.29,76.4,134783.0,73.981,74.0971,73.8165,73.9229,134783.0
2019-12-04 09:30:00,76.77,77.91,76.77,77.91,80748.0,74.2809,75.384,74.2809,75.384,80748.0
2019-12-04 10:00:00,77.85,77.88,77.4,77.46,39532.0,75.3259,75.3549,74.8905,74.9486,39532.0
2019-12-04 10:30:00,77.44,77.48,77.17,77.3,22361.0,74.9292,74.9679,74.668,74.7938,22361.0
2019-12-04 11:00:00,77.36,77.54,77.24,77.49,20855.0,74.8518,75.026,74.7357,74.9776,20855.0
2019-12-04 11:30:00,77.52,77.59,77.28,77.41,51023.0,75.0066,75.0743,74.7744,74.9002,51023.0
2019-12-04 12:00:00,77.38,77.48,77.3,77.43,19724.0,74.8712,74.9679,74.7938,74.9195,19724.0
2019-12-04 12:30:00,77.42,77.57,77.39,77.48,25488.0,74.9099,75.055,74.8808,74.9679,25488.0
2019-12-04 13:00:00,77.48,77.5,77.28,77.41,21899.0,74.9679,74.9873,74.7744,74.9002,21899.0
2019-12-04 13:30:00,77.41,77.49,77.25,77.42,29489.0,74.9002,74.9776,74.7454,74.9099,29489.0
2019-12-04 14:00:00,77.41,77.48,77.32,77.33,14500.0,74.9002,74.9679,74.8131,74.8228,14500.0
2019-12-04 14:30:00,77.38,77.39,77.18,77.21,22302.0,74.8712,74.8808,74.6776,74.7067,22302.0
2019-12-04 15:00:00,77.2,77.2,77.0,77.03,21603.0,74.697,74.697,74.5035,74.5325,21603.0
2019-12-04 15:30:00,77.03,77.03,76.42,76.5,163585.0,74.5325,74.5325,73.9423,74.0197,163585.0
2019-12-05 09:30:00,76.73,77.0,76.33,76.38,25448.0,74.2422,74.5035,73.8552,73.9036,25448.0
2019-12-05 10:00:00,76.37,76.61,76.15,76.59,49615.0,73.8939,74.1261,73.681,74.1068,49615.0
2019-12-05 10:30:00,76.6,76.77,76.56,76.69,55345.0,74.1164,74.2809,74.0777,74.2035,55345.0
2019-12-05 11:00:00,76.7,76.86,76.59,76.65,82322.0,74.2132,74.368,74.1068,74.1648,82322.0
2019-12-05 11:30:00,76.67,76.67,76.5,76.55,32160.0,74.1842,74.1842,74.0197,74.0681,32160.0
2019-12-05 12:00:00,76.57,76.57,76.38,76.4,24461.0,74.0874,74.0874,73.9036,73.9229,24461.0
2019-12-05 12:30:00,76.42,76.52,76.38,76.5,10329.0,73.9423,74.039,73.9036,74.0197,10329.0
2019-12-05 13:00:00,76.5,76.61,76.46,76.51,23949.0,74.0197,74.1261,73.981,74.0294,23949.0
2019-12-05 13:30:00,76.53,76.69,76.5,76.59,31862.0,74.0487,74.2035,74.0197,74.1068,31862.0
2019-12-05 14:00:00,76.6,76.68,76.55,76.58,18116.0,74.1164,74.1939,74.0681,74.0971,18116.0
2019-12-05 14:30:00,76.6,76.6,76.24,76.35,33923.0,74.1164,74.1164,73.7681,73.8746,33923.0
2019-12-05 15:00:00,76.4,76.56,76.36,76.51,33891.0,73.9229,74.0777,73.8842,74.0294,33891.0
2019-12-05 15:30:00,76.51,76.64,76.46,76.49,190789.0,74.0294,74.1552,73.981,74.01,190789.0
2019-12-06 09:30:00,77.5,77.96,77.25,77.62,80678.0,74.9873,75.4324,74.7454,75.1034,80678.0
2019-12-06 10:00:00,77.67,78.0,77.58,77.84,102607.0,75.1518,75.4711,75.0647,75.3162,102607.0
2019-12-06 10:30:00,77.84,77.91,77.13,77.2,52670.0,75.3162,75.384,74.6293,74.697,52670.0
2019-12-06 11:00:00,77.19,77.58,77.19,77.47,78478.0,74.6873,75.0647,74.6873,74.9582,78478.0
2019-12-06 11:30:00,77.48,77.55,77.35,77.39,27899.0,74.9679,75.0356,74.8421,74.8808,27899.0
2019-12-06 12:00:00,77.39,77.43,77.31,77.37,19110.0,74.8808,74.9195,74.8034,74.8615,19110.0
2019-12-06 12:30:00,77.35,77.63,77.3,77.59,34499.0,74.8421,75.1131,74.7938,75.0743,34499.0
2019-12-06 13:00:00,77.61,77.61,77.34,77.36,23428.0,75.0937,75.0937,74.8325,74.8518,23428.0
2019-12-06 13:30:00,77.37,77.42,77.24,77.3,29847.0,74.8615,74.9099,74.7357,74.7938,29847.0
2019-12-06 14:00:00,77.3,77.4,77.27,77.39,19260.0,74.7938,74.8905,74.7647,74.8808,19260.0
2019-12-06 14:30:00,77.38,77.41,77.25,77.32,40065.0,74.8712,74.9002,74.7454,74.8131,40065.0
2019-12-06 15:00:00,77.31,77.44,77.29,77.43,41891.0,74.8034,74.9292,74.7841,74.9195,41891.0
2019-12-06 15:30:00,77.42,77.5,76.98,77.23,300180.0,74.9099,74.9873,74.4841,74.726,300180.0
2019-12-09 09:30:00,77.0,77.09,76.71,76.89,143605.0,74.5035,74.5906,74.2229,74.397,143605.0
2019-12-09 10:00:00,76.91,77.6,76.83,77.39,326088.0,74.4164,75.084,74.339,74.8808,326088.0
2019-12-09 10:30:00,77.37,77.45,77.08,77.17,100377.0,74.8615,74.9389,74.5809,74.668,100377.0
2019-12-09 11:00:00,77.16,77.17,76.82,76.88,518442.0,74.6583,74.668,74.3293,74.3874,518442.0
2019-12-09 11:30:00,76.9,76.93,76.34,76.36,179538.0,74.4067,74.4357,73.8649,73.8842,179538.0
2019-12-09 12:00:00,76.36,76.47,76.01,76.02,117456.0,73.8842,73.9907,73.5456,73.5553,117456.0
2019-12-09 12:30:00,76.02,76.17,75.72,76.0,111503.0,73.5553,73.7004,73.265,73.5359,111503.0
2019-12-09 13:00:00,75.97,75.97,75.53,75.55,218657.0,73.5069,73.5069,73.0811,73.1005,218657.0
2019-12-09 13:30:00,75.55,75.58,75.11,75.16,252831.0,73.1005,73.1295,72.6748,72.7231,252831.0
2019-12-09 14:00:00,75.17,75.4,74.98,75.29,103315.0,72.7328,72.9554,72.549,72.8489,103315.0
2019-12-09 14:30:00,75.28,75.45,74.98,75.07,277866.0,72.8392,73.0037,72.549,72.6361,277866.0
2019-12-09 15:00:00,75.06,75.22,74.82,75.19,158753.0,72.6264,72.7812,72.3942,72.7522,158753.0
2019-12-09 15:30:00,75.2,75.26,74.98,75.0,316882.0,72.7618,72.8199,72.549,72.5683,316882.0
2019-12-10 09:30:00,75.07,75.07,74.51,74.7,123045.0,72.6361,72.6361,72.0942,72.278,123045.0
2019-12-10 10:00:00,74.71,75.03,74.5,74.61,225359.0,72.2877,72.5974,72.0845,72.191,225359.0
2019-12-10 10:30:00,74.6,74.87,74.41,74.66,141554.0,72.1813,72.4425,71.9975,72.2393,141554.0
2019-12-10 11:00:00,74.71,75.24,74.71,74.9,201751.0,72.2877,72.8005,72.2877,72.4716,201751.0
2019-12-10 11:30:00,74.9,75.13,74.82,74.93,108240.0,72.4716,72.6941,72.3942,72.5006,108240.0
2019-12-10 12:00:00,74.95,75.08,74.86,74.88,34271.0,72.5199,72.6457,72.4329,72.4522,34271.0
2019-12-10 12:30:00,74.87,74.88,74.28,74.31,227188.0,72.4425,72.4522,71.8717,71.9007,227188.0
2019-12-10 13:00:00,74.31,74.53,74.23,74.29,82659.0,71.9007,72.1136,71.8233,71.8813,82659.0
2019-12-10 13:30:00,74.3,74.5,74.27,74.28,42071.0,71.891,72.0845,71.862,71.8717,42071.0
2019-12-10 14:00:00,74.29,74.52,74.23,74.4,54859.0,71.8813,72.1039,71.8233,71.9878,54859.0
2019-12-10 14:30:00,74.4,74.42,74.27,74.36,75635.0,71.9878,72.0071,71.862,71.9491,75635.0
2019-12-10 15:00:00,74.37,74.42,74.25,74.27,55164.0,71.9587,72.0071,71.8426,71.862,55164.0
2019-12-10 15:30:00,74.28,74.63,74.23,74.47,322967.0,71.8717,72.2103,71.8233,72.0555,322967.0
2019-12-11 09:30:00,75.06,76.04,74.84,75.48,113481.0,72.6264,73.5746,72.4135,73.0328,113481.0
2019-12-11 10:00:00,75.53,75.53,74.72,75.0,178461.0,73.0811,73.0811,72.2974,72.5683,178461.0
2019-12-11 10:30:00,74.98,75.09,74.75,74.81,51351.0,72.549,72.6554,72.3264,72.3845,51351.0
2019-12-11 11:00:00,74.8,74.94,74.66,74.85,55188.0,72.3748,72.5103,72.2393,72.4232,55188.0
2019-12-11 11:30:00,74.85,75.3,74.81,75.25,178499.0,72.4232,72.8586,72.3845,72.8102,178499.0
2019-12-11 12:00:00,75.23,75.44,75.16,75.23,251955.0,72.7909,72.9941,72.7231,72.7909,251955.0
2019-12-11 12:30:00,75.23,75.32,75.16,75.19,103950.0,72.7909,72.8779,72.7231,72.7522,103950.0
2019-12-11 13:00:00,75.19,75.27,75.15,75.25,74129.0,72.7522,72.8296,72.7135,72.8102,74129.0
2019-12-11 13:30:00,75.25,75.28,75.15,75.19,80104.0,72.8102,72.8392,72.7135,72.7522,80104.0
2019-12-11 14:00:00,75.18,75.2,75.04,75.11,101715.0,72.7425,72.7618,72.607,72.6748,101715.0
2019-12-11 14:30:00,75.11,75.29,75.08,75.24,253683.0,72.6748,72.8489,72.6457,72.8005,253683.0
2019-12-11 15:00:00,75.25,75.28,75.03,75.2,293410.0,72.8102,72.8392,72.5974,72.7618,293410.0
2019-12-11 15:30:00,75.2,75.35,74.65,74.73,640970.0,72.7618,72.907,72.2297,72.3071,640970.0
2019-12-12 09:30:00,75.15,75.96,74.67,75.84,186437.0,72.7135,73.4972,72.249,73.3811,186437.0
2019-12-12 10:00:00,75.84,76.4,75.83,76.26,398206.0,73.3811,73.9229,73.3714,73.7875,398206.0
2019-12-12 10:30:00,76.25,76.4,75.97,76.02,335449.0,73.7778,73.9229,73.5069,73.5553,335449.0
2019-12-12 11:00:00,76.03,76.1,75.07,75.13,216063.0,73.5649,73.6327,72.6361,72.6941,216063.0
2019-12-12 11:30:00,75.14,75.33,74.81,74.85,247970.0,72.7038,72.8876,72.3845,72.4232,247970.0
2019-12-12 12:00:00,74.81,74.92,74.72,74.78,188407.0,72.3845,72.4909,72.2974,72.3555,188407.0
2019-12-12 12:30:00,74.81,75.17,74.57,74.75,307422.0,72.3845,72.7328,72.1523,72.3264,307422.0
2019-12-12 13:00:00,74.75,74.85,74.56,74.63,165342.0,72.3264,72.4232,72.1426,72.2103,165342.0
2019-12-12 13:30:00,74.59,75.11,74.45,74.96,102827.0,72.1716,72.6748,72.0362,72.5296,102827.0
2019-12-12 14:00:00,74.98,75.14,74.91,74.98,125790.0,72.549,72.7038,72.4812,72.549,125790.0
2019-12-12 14:30:00,74.98,75.34,74.97,75.05,366926.0,72.549,72.8973,72.5393,72.6167,366926.0
2019-12-12 15:00:00,75.06,75.26,75.02,75.14,374726.0,72.6264,72.8199,72.5877,72.7038,374726.0
2019-12-12 15:30:00,75.15,75.27,75.09,75.1,664461.0,72.7135,72.8296,72.6554,72.6651,664461.0
2019-12-13 09:30:00,75.49,75.8,75.02,75.46,92654.0,73.0424,73.3424,72.5877,73.0134,92654.0
2019-12-13 10:00:00,75.42,77.04,75.39,76.85,61971.0,72.9747,74.5422,72.9457,74.3583,61971.0
2019-12-13 10:30:00,76.82,76.84,76.11,76.4,74933.0,74.3293,74.3487,73.6423,73.9229,74933.0
2019-12-13 11:00:00,76.41,76.44,75.89,75.94,47159.0,73.9326,73.9616,73.4295,73.4778,47159.0
2019-12-13 11:30:00,75.95,76.21,75.85,76.12,88892.0,73.4875,73.7391,73.3908,73.652,88892.0
2019-12-13 12:00:00,76.12,76.14,75.27,75.43,112704.0,73.652,73.6714,72.8296,72.9844,112704.0
2019-12-13 12:30:00,75.43,75.8,75.3,75.53,41382.0,72.9844,73.3424,72.8586,73.0811,41382.0
2019-12-13 13:00:00,75.5,75.54,74.96,74.98,55461.0,73.0521,73.0908,72.5296,72.549,55461.0
2019-12-13 13:30:00,74.99,75.43,74.83,75.42,39260.0,72.5586,72.9844,72.4038,72.9747,39260.0
2019-12-13 14:00:00,75.44,75.45,75.0,75.04,31306.0,72.9941,73.0037,72.5683,72.607,31306.0
2019-12-13 14:30:00,75.06,75.06,74.68,74.8,92641.0,72.6264,72.6264,72.2587,72.3748,92641.0
2019-12-13 15:00:00,74.8,75.07,74.71,75.06,58087.0,72.3748,72.6361,72.2877,72.6264,58087.0
2019-12-13 15:30:00,75.05,75.28,75.0,75.16,116372.0,72.6167,72.8392,72.5683,72.7231,116372.0
2019-12-16 09:30:00,76.09,76.23,75.52,75.54,69415.0,73.623,73.7584,73.0715,73.0908,69415.0
2019-12-16 10:00:00,75.52,76.03,75.49,75.91,31503.0,73.0715,73.5649,73.0424,73.4488,31503.0
2019-12-16 10:30:00,75.85,75.89,75.38,75.42,41191.0,73.3908,73.4295,72.936,72.9747,41191.0
2019-12-16 11:00:00,75.39,75.53,75.35,75.44,47259.0,72.9457,73.0811,72.907,72.9941,47259.0
2019-12-16 11:30:00,75.42,75.52,75.32,75.37,34123.0,72.9747,73.0715,72.8779,72.9263,34123.0
2019-12-16 12:00:00,75.36,75.62,75.36,75.46,41360.0,72.9167,73.1682,72.9167,73.0134,41360.0
2019-12-16 12:30:00,75.47,75.52,75.18,75.21,31381.0,73.0231,73.0715,72.7425,72.7715,31381.0
2019-12-16 13:00:00,75.2,75.41,75.18,75.31,53571.0,72.7618,72.965,72.7425,72.8683,53571.0
2019-12-16 13:30:00,75.32,75.35,75.22,75.35,40025.0,72.8779,72.907,72.7812,72.907,40025.0
2019-12-16 14:00:00,75.34,75.35,75.09,75.09,28995.0,72.8973,72.907,72.6554,72.6554,28995.0
2019-12-16 14:30:00,75.09,75.11,74.86,74.9,68358.0,72.6554,72.6748,72.4329,72.4716,68358.0
2019-12-16 15:00:00,74.88,74.91,74.73,74.83,78217.0,72.4522,72.4812,72.3071,72.4038,78217.0
2019-12-16 15:30:00,74.82,74.87,74.5,74.73,266694.0,72.3942,72.4425,72.0845,72.3071,266694.0
2019-12-17 09:30:00,74.97,74.97,74.23,74.39,146587.0,72.5393,72.5393,71.8233,71.9781,146587.0
2019-12-17 10:00:00,74.39,74.46,73.89,74.38,72203.0,71.9781,72.0458,71.4943,71.9684,72203.0
2019-12-17 10:30:00,74.37,74.46,74.1,74.21,104749.0,71.9587,72.0458,71.6975,71.8039,104749.0
2019-12-17 11:00:00,74.17,74.53,74.16,74.44,85827.0,71.7652,72.1136,71.7556,72.0265,85827.0
2019-12-17 11:30:00,74.44,74.61,74.36,74.52,98908.0,72.0265,72.191,71.9491,72.1039,98908.0
2019-12-17 12:00:00,74.53,74.56,74.42,74.51,88377.0,72.1136,72.1426,72.0071,72.0942,88377.0
2019-12-17 12:30:00,74.52,74.53,74.37,74.41,20949.0,72.1039,72.1136,71.9587,71.9975,20949.0
2019-12-17 13:00:00,74.41,74.43,74.24,74.31,18667.0,71.9975,72.0168,71.833,71.9007,18667.0
2019-12-17 13:30:00,74.31,74.32,74.16,74.31,24256.0,71.9007,71.9104,71.7556,71.9007,24256.0
2019-12-17 14:00:00,74.33,74.41,74.24,74.33,30835.0,71.92,71.9975,71.833,71.92,30835.0
2019-12-17 14:30:00,74.31,74.45,74.3,74.36,28508.0,71.9007,72.0362,71.891,71.9491,28508.0
2019-12-17 15:00:00,74.36,74.38,74.17,74.25,33489.0,71.9491,71.9684,71.7652,71.8426,33489.0
2019-12-17 15:30:00,74.26,74.44,74.24,74.4,104303.0,71.8523,72.0265,71.833,71.9878,104303.0
2019-12-18 09:30:00,74.31,74.53,74.02,74.06,100512.0,71.9007,72.1136,71.6201,71.6588,100512.0
2019-12-18 10:00:00,74.06,74.35,74.0,74.06,72052.0,71.6588,71.9394,71.6007,71.6588,72052.0
2019-12-18 10:30:00,74.0,74.65,74.0,74.63,48856.0,71.6007,72.2297,71.6007,72.2103,48856.0
2019-12-18 11:00:00,74.59,74.91,74.38,74.4,202714.0,72.1716,72.4812,71.9684,71.9878,202714.0
2019-12-18 11:30:00,74.4,74.5,74.18,74.22,43430.0,71.9878,72.0845,71.7749,71.8136,43430.0
2019-12-18 12:00:00,74.27,74.32,74.14,74.29,43997.0,71.862,71.9104,71.7362,71.8813,43997.0
2019-12-18 12:30:00,74.31,74.59,74.28,74.58,19476.0,71.9007,72.1716,71.8717,72.1619,19476.0
2019-12-18 13:00:00,74.59,74.66,74.5,74.6,22208.0,72.1716,72.2393,72.0845,72.1813,22208.0
2019-12-18 13:30:00,74.57,74.9,74.56,74.72,55962.0,72.1523,72.4716,72.1426,72.2974,55962.0
2019-12-18 14:00:00,74.75,74.77,74.48,74.48,171972.0,72.3264,72.3458,72.0652,72.0652,171972.0
2019-12-18 14:30:00,74.48,74.65,74.47,74.53,140635.0,72.0652,72.2297,72.0555,72.1136,140635.0
2019-12-18 15:00:00,74.52,74.55,74.41,74.5,72305.0,72.1039,72.1329,71.9975,72.0845,72305.0
2019-12-18 15:30:00,74.51,74.8,74.43,74.76,241513.0,72.0942,72.3748,72.0168,72.3361,241513.0
2019-12-19 09:30:00,74.78,75.54,74.46,75.54,41902.0,72.3555,73.0908,72.0458,73.0908,41902.0
2019-12-19 10:00:00,75.55,75.74,75.25,75.58,37411.0,73.1005,73.2843,72.8102,73.1295,37411.0
2019-12-19 10:30:00,75.58,76.05,75.55,75.88,42717.0,73.1295,73.5843,73.1005,73.4198,42717.0
2019-12-19 11:00:00,75.89,75.9,75.53,75.53,36908.0,73.4295,73.4391,73.0811,73.0811,36908.0
2019-12-19 11:30:00,75.54,75.81,75.54,75.68,29835.0,73.0908,73.3521,73.0908,73.2263,29835.0
2019-12-19 12:00:00,75.67,75.93,75.67,75.92,31399.0,73.2166,73.4682,73.2166,73.4585,31399.0
2019-12-19 12:30:00,75.94,75.99,75.75,75.8,27473.0,73.4778,73.5262,73.294,73.3424,27473.0
2019-12-19 13:00:00,75.81,75.92,75.78,75.8,20957.0,73.3521,73.4585,73.323,73.3424,20957.0
2019-12-19 13:30:00,75.8,75.87,75.7,75.8,25208.0,73.3424,73.4101,73.2456,73.3424,25208.0
2019-12-19 14:00:00,75.79,76.48,75.79,76.45,59471.0,73.3327,74.0003,73.3327,73.9713,59471.0
2019-12-19 14:30:00,76.44,76.45,75.98,76.09,96622.0,73.9616,73.9713,73.5165,73.623,96622.0
2019-12-19 15:00:00,76.1,76.25,76.05,76.06,52088.0,73.6327,73.7778,73.5843,73.594,52088.0
2019-12-19 15:30:00,76.07,76.22,76.05,76.1,149293.0,73.6036,73.7488,73.5843,73.6327,149293.0
2019-12-20 09:30:00,75.57,76.06,75.21,76.01,259992.0,73.1198,73.594,72.7715,73.5456,259992.0
2019-12-20 10:00:00,75.96,76.0,75.37,75.6,64300.0,73.4972,73.5359,72.9263,73.1489,64300.0
2019-12-20 10:30:00,75.6,76.02,75.59,76.0,47799.0,73.1489,73.5553,73.1392,73.5359,47799.0
2019-12-20 11:00:00,76.0,76.08,75.87,75.96,36981.0,73.5359,73.6133,73.4101,73.4972,36981.0
2019-12-20 11:30:00,75.95,76.06,75.9,75.99,30044.0,73.4875,73.594,73.4391,73.5262,30044.0
2019-12-20 12:00:00,76.0,76.11,75.91,76.07,28485.0,73.5359,73.6423,73.4488,73.6036,28485.0
2019-12-20 12:30:00,76.07,76.26,76.07,76.2,29636.0,73.6036,73.7875,73.6036,73.7294,29636.0
2019-12-20 13:00:00,76.2,76.26,76.1,76.16,33039.0,73.7294,73.7875,73.6327,73.6907,33039.0
2019-12-20 13:30:00,76.15,76.51,76.12,76.42,28089.0,73.681,74.0294,73.652,73.9423,28089.0
2019-12-20 14:00:00,76.42,76.5,76.28,76.49,40854.0,73.9423,74.0197,73.8068,74.01,40854.0
2019-12-20 14:30:00,76.48,76.68,76.48,76.63,45783.0,74.0003,74.1939,74.0003,74.1455,45783.0
2019-12-20 15:00:00,76.62,76.66,76.48,76.64,31074.0,74.1358,74.1745,74.0003,74.1552,31074.0
2019-12-20 15:30:00,76.64,76.66,76.4,76.43,167095.0,74.1552,74.1745,73.9229,73.952,167095.0
2019-12-23 09:30:00,76.61,77.07,76.49,76.74,41405.0,74.1261,74.5712,74.01,74.2519,41405.0
2019-12-23 10:00:00,76.8,76.8,76.49,76.78,16725.0,74.31,74.31,74.01,74.2906,16725.0
2019-12-23 10:30:00,76.78,77.34,76.74,77.34,34119.0,74.2906,74.8325,74.2519,74.8325,34119.0
2019-12-23 11:00:00,77.38,77.5,77.19,77.4,74443.0,74.8712,74.9873,74.6873,74.8905,74443.0
2019-12-23 11:30:00,77.39,77.65,77.31,77.59,32806.0,74.8808,75.1324,74.8034,75.0743,32806.0
2019-12-23 12:00:00,77.59,77.82,77.58,77.79,50108.0,75.0743,75.2969,75.0647,75.2679,50108.0
2019-12-23 12:30:00,77.81,77.86,77.71,77.73,45724.0,75.2872,75.3356,75.1905,75.2098,45724.0
2019-12-23 13:00:00,77.73,77.9,77.73,77.87,38076.0,75.2098,75.3743,75.2098,75.3453,38076.0
2019-12-23 13:30:00,77.87,77.93,77.62,77.71,22508.0,75.3453,75.4033,75.1034,75.1905,22508.0
2019-12-23 14:00:00,77.7,77.82,77.7,77.78,25289.0,75.1808,75.2969,75.1808,75.2582,25289.0
2019-12-23 14:30:00,77.77,77.97,77.62,77.94,29301.0,75.2485,75.442,75.1034,75.413,29301.0
2019-12-23 15:00:00,77.97,78.07,77.82,77.95,37729.0,75.442,75.5388,75.2969,75.4227,37729.0
2019-12-23 15:30:00,77.95,78.01,77.83,77.86,85837.0,75.4227,75.4807,75.3066,75.3356,85837.0
2019-12-24 09:30:00,77.72,78.29,77.41,77.97,32727.0,75.2001,75.7517,74.9002,75.442,32727.0
2019-12-24 10:00:00,78.01,78.1,77.61,77.7,36352.0,75.4807,75.5678,75.0937,75.1808,36352.0
2019-12-24 10:30:00,77.73,77.8,77.51,77.59,42014.0,75.2098,75.2775,74.9969,75.0743,42014.0
2019-12-24 11:00:00,77.59,77.71,77.47,77.58,54069.0,75.0743,75.1905,74.9582,75.0647,54069.0
2019-12-24 11:30:00,77.59,77.77,77.57,77.58,29408.0,75.0743,75.2485,75.055,75.0647,29408.0
2019-12-24 12:00:00,77.59,77.68,77.45,77.63,43576.0,75.0743,75.1614,74.9389,75.1131,43576.0
2019-12-24 12:30:00,77.61,77.71,77.59,77.62,65600.0,75.0937,75.1905,75.0743,75.1034,65600.0
2019-12-26 09:30:00,78.08,78.56,77.91,77.91,32719.0,75.5485,76.0129,75.384,75.384,32719.0
2019-12-26 10:00:00,77.97,78.14,77.87,78.08,15965.0,75.442,75.6065,75.3453,75.5485,15965.0
2019-12-26 10:30:00,78.1,78.26,78.07,78.16,17469.0,75.5678,75.7226,75.5388,75.6259,17469.0
2019-12-26 11:00:00,78.15,78.34,78.15,78.27,20860.0,75.6162,75.8,75.6162,75.7323,20860.0
2019-12-26 11:30:00,78.25,78.25,78.08,78.1,13733.0,75.713,75.713,75.5485,75.5678,13733.0
2019-12-26 12:00:00,78.08,78.08,77.95,77.99,13668.0,75.5485,75.5485,75.4227,75.4614,13668.0
2019-12-26 12:30:00,77.98,78.27,77.98,78.27,15291.0,75.4517,75.7323,75.4517,75.7323,15291.0
2019-12-26 13:00:00,78.27,78.3,78.1,78.17,12481.0,75.7323,75.7613,75.5678,75.6355,12481.0
2019-12-26 13:30:00,78.17,78.32,78.15,78.32,18510.0,75.6355,75.7807,75.6162,75.7807,18510.0
2019-12-26 14:00:00,78.33,78.42,78.32,78.38,16101.0,75.7904,75.8774,75.7807,75.8387,16101.0
2019-12-26 14:30:00,78.4,78.43,78.34,78.4,16440.0,75.8581,75.8871,75.8,75.8581,16440.0
2019-12-26 15:00:00,78.4,78.42,78.24,78.31,29113.0,75.8581,75.8774,75.7033,75.771,29113.0
2019-12-26 15:30:00,78.3,78.32,78.16,78.19,135830.0,75.7613,75.7807,75.6259,75.6549,135830.0
2019-12-27 09:30:00,78.19,78.69,78.16,78.42,29837.0,75.6549,76.1387,75.6259,75.8774,29837.0
2019-12-27 10:00:00,78.37,78.62,78.34,78.61,39631.0,75.8291,76.071,75.8,76.0613,39631.0
2019-12-27 10:30:00,78.61,78.85,78.54,78.81,27686.0,76.0613,76.2935,75.9935,76.2548,27686.0
2019-12-27 11:00:00,78.81,78.85,78.65,78.81,24245.0,76.2548,76.2935,76.1,76.2548,24245.0
2019-12-27 11:30:00,78.79,78.93,78.74,78.74,36371.0,76.2354,76.3709,76.1871,76.1871,36371.0
2019-12-27 12:00:00,78.74,78.87,78.7,78.75,25298.0,76.1871,76.3128,76.1484,76.1967,25298.0
2019-12-27 12:30:00,78.76,78.77,78.58,78.64,29105.0,76.2064,76.2161,76.0323,76.0903,29105.0
2019-12-27 13:00:00,78.68,78.8,78.58,78.69,21494.0,76.129,76.2451,76.0323,76.1387,21494.0
2019-12-27 13:30:00,78.69,78.76,78.58,78.62,24988.0,76.1387,76.2064,76.0323,76.071,24988.0
2019-12-27 14:00:00,78.61,78.66,78.5,78.54,23582.0,76.0613,76.1097,75.9548,75.9935,23582.0
2019-12-27 14:30:00,78.54,78.8,78.54,78.69,20560.0,75.9935,76.2451,75.9935,76.1387,20560.0
2019-12-27 15:00:00,78.7,78.72,78.55,78.61,31870.0,76.1484,76.1677,76.0032,76.0613,31870.0
2019-12-27 15:30:00,78.62,78.74,78.48,78.55,152558.0,76.071,76.1871,75.9355,76.0032,152558.0
2019-12-30 09:30:00,78.6,78.92,78.07,78.33,33010.0,76.0516,76.3612,75.5388,75.7904,33010.0
2019-12-30 10:00:00,78.43,78.52,77.8,78.0,28067.0,75.8871,75.9742,75.2775,75.4711,28067.0
2019-12-30 10:30:00,78.01,78.12,77.85,78.04,45701.0,75.4807,75.5872,75.3259,75.5098,45701.0
2019-12-30 11:00:00,78.04,78.17,77.94,78.01,43231.0,75.5098,75.6355,75.413,75.4807,43231.0
2019-12-30 11:30:00,78.0,78.11,77.93,77.99,52741.0,75.4711,75.5775,75.4033,75.4614,52741.0
2019-12-30 12:00:00,77.98,78.29,77.98,78.25,31650.0,75.4517,75.7517,75.4517,75.713,31650.0
2019-12-30 12:30:00,78.28,78.31,78.07,78.11,36401.0,75.742,75.771,75.5388,75.5775,36401.0
2019-12-30 13:00:00,78.1,78.17,77.92,77.97,46973.0,75.5678,75.6355,75.3936,75.442,46973.0
2019-12-30 13:30:00,77.95,78.1,77.81,77.93,64229.0,75.4227,75.5678,75.2872,75.4033,64229.0
2019-12-30 14:00:00,77.92,77.94,77.67,77.78,55091.0,75.3936,75.413,75.1518,75.2582,55091.0
2019-12-30 14:30:00,77.78,77.93,77.73,77.8,39268.0,75.2582,75.4033,75.2098,75.2775,39268.0
2019-12-30 15:00:00,77.8,77.9,77.73,77.78,41619.0,75.2775,75.3743,75.2098,75.2582,41619.0
2019-12-30 15:30:00,77.77,77.85,77.46,77.6,125709.0,75.2485,75.3259,74.9486,75.084,125709.0
2019-12-31 09:30:00,77.5,78.35,77.5,78.21,40045.0,74.9873,75.8097,74.9873,75.6742,40045.0
2019-12-31 10:00:00,78.18,78.33,77.98,78.05,15044.0,75.6452,75.7904,75.4517,75.5194,15044.0
2019-12-31 10:30:00,78.07,78.27,78.05,78.18,17832.0,75.5388,75.7323,75.5194,75.6452,17832.0
2019-12-31 11:00:00,78.17,78.35,78.14,78.16,17118.0,75.6355,75.8097,75.6065,75.6259,17118.0
2019-12-31 11:30:00,78.11,78.13,77.87,77.89,28619.0,75.5775,75.5968,75.3453,75.3646,28619.0
2019-12-31 12:00:00,77.9,78.04,77.8,78.02,47220.0,75.3743,75.5098,75.2775,75.4904,47220.0
2019-12-31 12:30:00,78.0,78.07,77.84,77.97,86076.0,75.4711,75.5388,75.3162,75.442,86076.0
2019-12-31 13:00:00,78.0,78.12,77.89,78.0,60085.0,75.4711,75.5872,75.3646,75.4711,60085.0
2019-12-31 13:30:00,78.01,78.16,77.97,78.06,59875.0,75.4807,75.6259,75.442,75.5291,59875.0
2019-12-31 14:00:00,78.07,78.07,77.95,77.98,75561.0,75.5388,75.5388,75.4227,75.4517,75561.0
2019-12-31 14:30:00,77.98,78.03,77.78,77.78,23812.0,75.4517,75.5001,75.2582,75.2582,23812.0
2019-12-31 15:00:00,77.77,77.93,77.77,77.89,21170.0,75.2485,75.4033,75.2485,75.3646,21170.0
2019-12-31 15:30:00,77.9,78.04,77.75,77.8,204182.0,75.3743,75.5098,75.2292,75.2775,204182.0
2020-01-02 09:30:00,78.58,79.18,78.2,79.05,123414.0,76.0323,76.6128,75.6646,76.487,123414.0
2020-01-02 10:00:00,79.03,79.04,78.66,78.82,79660.0,76.4677,76.4773,76.1097,76.2645,79660.0
2020-01-02 10:30:00,78.82,79.27,78.75,79.17,97369.0,76.2645,76.6999,76.1967,76.6031,97369.0
2020-01-02 11:00:00,79.15,79.29,78.85,79.06,108454.0,76.5838,76.7192,76.2935,76.4967,108454.0
2020-01-02 11:30:00,79.06,79.63,78.88,79.63,121383.0,76.4967,77.0482,76.3225,77.0482,121383.0
2020-01-02 12:00:00,79.64,80.15,79.55,80.15,66890.0,77.0579,77.5513,76.9708,77.5513,66890.0
2020-01-02 12:30:00,80.12,80.31,80.05,80.31,51787.0,77.5223,77.7062,77.4546,77.7062,51787.0
2020-01-02 13:00:00,80.31,80.31,80.16,80.28,36045.0,77.7062,77.7062,77.561,77.6771,36045.0
2020-01-02 13:30:00,80.26,80.27,79.89,79.95,43650.0,77.6578,77.6675,77.2998,77.3578,43650.0
2020-01-02 14:00:00,79.92,79.92,79.64,79.76,27636.0,77.3288,77.3288,77.0579,77.174,27636.0
2020-01-02 14:30:00,79.74,80.09,79.69,80.09,35896.0,77.1546,77.4933,77.1063,77.4933,35896.0
2020-01-02 15:00:00,80.08,80.14,79.72,80.14,71350.0,77.4836,77.5417,77.1353,77.5417,71350.0
2020-01-02 15:30:00,80.13,80.96,80.1,80.95,231134.0,77.532,78.3351,77.503,78.3254,231134.0
2020-01-03 09:30:00,79.71,80.25,79.44,80.05,65631.0,77.1256,77.6481,76.8644,77.4546,65631.0
2020-01-03 10:00:00,80.05,80.08,79.33,79.75,75464.0,77.4546,77.4836,76.7579,77.1643,75464.0
2020-01-03 10:30:00,79.76,80.15,79.72,80.05,35223.0,77.174,77.5513,77.1353,77.4546,35223.0
2020-01-03 11:00:00,80.08,80.14,79.86,79.95,25036.0,77.4836,77.5417,77.2708,77.3578,25036.0
2020-01-03 11:30:00,79.95,80.37,79.95,80.23,44309.0,77.3578,77.7642,77.3578,77.6288,44309.0
2020-01-03 12:00:00,80.25,80.34,80.05,80.17,24768.0,77.6481,77.7352,77.4546,77.5707,24768.0
2020-01-03 12:30:00,80.19,80.46,80.18,80.42,24149.0,77.5901,77.8513,77.5804,77.8126,24149.0
2020-01-03 13:00:00,80.44,80.58,80.25,80.28,29761.0,77.8319,77.9674,77.6481,77.6771,29761.0
2020-01-03 13:30:00,80.3,80.38,80.03,80.08,19518.0,77.6965,77.7739,77.4352,77.4836,19518.0
2020-01-03 14:00:00,80.08,80.1,79.74,79.81,32857.0,77.4836,77.503,77.1546,77.2224,32857.0
2020-01-03 14:30:00,79.8,79.91,79.73,79.83,43149.0,77.2127,77.3191,77.145,77.2417,43149.0
2020-01-03 15:00:00,79.87,80.05,79.83,79.9,54467.0,77.2804,77.4546,77.2417,77.3095,54467.0
2020-01-03 15:30:00,79.91,80.4,79.81,80.31,103131.0,77.3191,77.7932,77.2224,77.7062,103131.0
2020-01-06 09:30:00,79.5,79.95,79.26,79.45,35897.0,76.9224,77.3578,76.6902,76.874,35897.0
2020-01-06 10:00:00,79.44,79.51,79.28,79.49,18839.0,76.8644,76.9321,76.7096,76.9127,18839.0
2020-01-06 10:30:00,79.5,80.12,79.5,80.06,32018.0,76.9224,77.5223,76.9224,77.4643,32018.0
2020-01-06 11:00:00,80.06,80.28,79.77,79.92,86190.0,77.4643,77.6771,77.1837,77.3288,86190.0
2020-01-06 11:30:00,79.88,80.03,79.54,79.77,65558.0,77.2901,77.4352,76.9611,77.1837,65558.0
2020-01-06 12:00:00,79.78,80.03,79.64,79.86,49353.0,77.1933,77.4352,77.0579,77.2708,49353.0
2020-01-06 12:30:00,79.85,80.08,79.83,79.85,45021.0,77.2611,77.4836,77.2417,77.2611,45021.0
2020-01-06 13:00:00,79.84,80.02,79.75,79.88,123511.0,77.2514,77.4256,77.1643,77.2901,123511.0
2020-01-06 13:30:00,79.9,79.91,79.71,79.78,22921.0,77.3095,77.3191,77.1256,77.1933,22921.0
2020-01-06 14:00:00,79.76,79.97,79.7,79.91,36453.0,77.174,77.3772,77.1159,77.3191,36453.0
2020-01-06 14:30:00,79.9,79.91,79.64,79.76,26921.0,77.3095,77.3191,77.0579,77.174,26921.0
2020-01-06 15:00:00,79.77,79.85,79.7,79.73,34927.0,77.1837,77.2611,77.1159,77.145,34927.0
2020-01-06 15:30:00,79.73,80.11,79.72,80.01,215038.0,77.145,77.5126,77.1353,77.4159,215038.0
2020-01-07 09:30:00,79.99,80.45,79.75,80.28,71573.0,77.3965,77.8416,77.1643,77.6771,71573.0
2020-01-07 10:00:00,80.28,80.4,80.16,80.3,43619.0,77.6771,77.7932,77.561,77.6965,43619.0
2020-01-07 10:30:00,80.27,80.58,80.14,80.54,65349.0,77.6675,77.9674,77.5417,77.9287,65349.0
2020-01-07 11:00:00,80.58,80.8,80.26,80.3,81038.0,77.9674,78.1803,77.6578,77.6965,81038.0
2020-01-07 11:30:00,80.32,80.36,79.91,79.91,16283.0,77.7158,77.7545,77.3191,77.3191,16283.0
2020-01-07 12:00:00,79.91,79.96,79.8,79.94,17132.0,77.3191,77.3675,77.2127,77.3482,17132.0
2020-01-07 12:30:00,79.92,79.95,79.77,79.94,21433.0,77.3288,77.3578,77.1837,77.3482,21433.0
2020-01-07 13:00:00,79.94,80.05,79.87,79.88,34745.0,77.3482,77.4546,77.2804,77.2901,34745.0
2020-01-07 13:30:00,79.89,79.92,79.76,79.88,12893.0,77.2998,77.3288,77.174,77.2901,12893.0
2020-01-07 14:00:00,79.91,80.05,79.83,80.0,36927.0,77.3191,77.4546,77.2417,77.4062,36927.0
2020-01-07 14:30:00,79.98,80.06,79.93,80.03,45027.0,77.3869,77.4643,77.3385,77.4352,45027.0
2020-01-07 15:00:00,80.06,80.19,79.96,80.07,58186.0,77.4643,77.5901,77.3675,77.4739,58186.0
2020-01-07 15:30:00,80.07,80.1,79.91,79.97,167062.0,77.4739,77.503,77.3191,77.3772,167062.0
2020-01-08 09:30:00,80.09,80.1,79.63,79.82,40597.0,77.4933,77.503,77.0482,77.232,40597.0
2020-01-08 10:00:00,79.82,80.32,79.77,79.93,63667.0,77.232,77.7158,77.1837,77.3385,63667.0
2020-01-08 10:30:00,79.91,79.97,79.65,79.9,18555.0,77.3191,77.3772,77.0676,77.3095,18555.0
2020-01-08 11:00:00,79.94,80.27,79.94,80.27,30904.0,77.3482,77.6675,77.3482,77.6675,30904.0
2020-01-08 11:30:00,80.19,80.3,79.96,80.17,69260.0,77.5901,77.6965,77.3675,77.5707,69260.0
2020-01-08 12:00:00,80.15,80.23,80.07,80.09,30155.0,77.5513,77.6288,77.4739,77.4933,30155.0
2020-01-08 12:30:00,80.11,80.13,79.94,79.98,52244.0,77.5126,77.532,77.3482,77.3869,52244.0
2020-01-08 13:00:00,79.97,79.97,79.31,79.31,33106.0,77.3772,77.3772,76.7386,76.7386,33106.0
2020-01-08 13:30:00,79.3,79.35,79.05,79.12,36045.0,76.7289,76.7773,76.487,76.5547,36045.0
2020-01-08 14:00:00,79.11,79.23,78.99,79.17,118055.0,76.5451,76.6612,76.429,76.6031,118055.0
2020-01-08 14:30:00,79.18,79.33,79.16,79.19,87731.0,76.6128,76.7579,76.5934,76.6225,87731.0
2020-01-08 15:00:00,79.19,79.2,78.96,79.03,222425.0,76.6225,76.6321,76.3999,76.4677,222425.0
2020-01-08 15:30:00,79.06,79.07,78.4,78.6,294542.0,76.4967,76.5064,75.8581,76.0516,294542.0
2020-01-09 09:30:00,79.65,79.65,78.46,78.5,63722.0,77.0676,77.0676,75.9161,75.9548,63722.0
2020-01-09 10:00:00,78.52,78.52,78.18,78.47,32429.0,75.9742,75.9742,75.6452,75.9258,32429.0
2020-01-09 10:30:00,78.47,78.67,78.33,78.66,48653.0,75.9258,76.1193,75.7904,76.1097,48653.0
2020-01-09 11:00:00,78.66,78.72,78.46,78.55,41825.0,76.1097,76.1677,75.9161,76.0032,41825.0
2020-01-09 11:30:00,78.57,78.76,78.51,78.76,14844.0,76.0226,76.2064,75.9645,76.2064,14844.0
2020-01-09 12:00:00,78.74,78.74,78.51,78.61,14170.0,76.1871,76.1871,75.9645,76.0613,14170.0
2020-01-09 12:30:00,78.6,78.73,78.54,78.66,20481.0,76.0516,76.1774,75.9935,76.1097,20481.0
2020-01-09 13:00:00,78.67,78.8,78.62,78.67,20871.0,76.1193,76.2451,76.071,76.1193,20871.0
2020-01-09 13:30:00,78.68,78.69,78.37,78.44,28722.0,76.129,76.1387,75.8291,75.8968,28722.0
2020-01-09 14:00:00,78.45,78.54,78.33,78.4,55867.0,75.9065,75.9935,75.7904,75.8581,55867.0
2020-01-09 14:30:00,78.41,78.56,78.4,78.54,35894.0,75.8678,76.0129,75.8581,75.9935,35894.0
2020-01-09 15:00:00,78.53,78.54,78.4,78.42,31274.0,75.9839,75.9935,75.8581,75.8774,31274.0
2020-01-09 15:30:00,78.42,78.52,78.35,78.45,127816.0,75.8774,75.9742,75.8097,75.9065,127816.0
2020-01-10 09:30:00,78.82,78.82,78.03,78.65,29621.0,76.2645,76.2645,75.5001,76.1,29621.0
2020-01-10 10:00:00,78.73,78.83,78.5,78.56,31228.0,76.1774,76.2741,75.9548,76.0129,31228.0
2020-01-10 10:30:00,78.53,78.6,78.35,78.48,13336.0,75.9839,76.0516,75.8097,75.9355,13336.0
2020-01-10 11:00:00,78.43,78.49,78.06,78.06,19130.0,75.8871,75.9452,75.5291,75.5291,19130.0
2020-01-10 11:30:00,78.05,78.08,77.79,77.79,16487.0,75.5194,75.5485,75.2679,75.2679,16487.0
2020-01-10 12:00:00,77.79,77.88,77.56,77.7,55269.0,75.2679,75.3549,75.0453,75.1808,55269.0
2020-01-10 12:30:00,77.75,77.85,77.67,77.69,9687.0,75.2292,75.3259,75.1518,75.1711,9687.0
2020-01-10 13:00:00,77.7,77.91,77.62,77.65,24805.0,75.1808,75.384,75.1034,75.1324,24805.0
2020-01-10 13:30:00,77.64,77.81,77.47,77.65,48207.0,75.1227,75.2872,74.9582,75.1324,48207.0
2020-01-10 14:00:00,77.65,77.7,77.53,77.55,17215.0,75.1324,75.1808,75.0163,75.0356,17215.0
2020-01-10 14:30:00,77.54,77.57,77.44,77.57,16308.0,75.026,75.055,74.9292,75.055,16308.0
2020-01-10 15:00:00,77.56,77.85,77.5,77.78,113699.0,75.0453,75.3259,74.9873,75.2582,113699.0
2020-01-10 15:30:00,77.78,77.79,77.51,77.71,68725.0,75.2582,75.2679,74.9969,75.1905,68725.0
2020-01-13 09:30:00,77.99,78.01,77.62,77.9,21339.0,75.4614,75.4807,75.1034,75.3743,21339.0
2020-01-13 10:00:00,77.91,77.94,77.64,77.65,42444.0,75.384,75.413,75.1227,75.1324,42444.0
2020-01-13 10:30:00,77.62,77.89,77.51,77.86,18100.0,75.1034,75.3646,74.9969,75.3356,18100.0
2020-01-13 11:00:00,77.86,78.05,77.77,78.02,99248.0,75.3356,75.5194,75.2485,75.4904,99248.0
2020-01-13 11:30:00,78.04,78.29,78.0,78.24,54249.0,75.5098,75.7517,75.4711,75.7033,54249.0
2020-01-13 12:00:00,78.25,78.37,78.1,78.14,34827.0,75.713,75.8291,75.5678,75.6065,34827.0
2020-01-13 12:30:00,78.14,78.21,77.95,78.09,47560.0,75.6065,75.6742,75.4227,75.5581,47560.0
2020-01-13 13:00:00,78.09,78.18,77.99,78.09,49869.0,75.5581,75.6452,75.4614,75.5581,49869.0
2020-01-13 13:30:00,78.11,78.45,78.08,78.38,15712.0,75.5775,75.9065,75.5485,75.8387,15712.0
2020-01-13 14:00:00,78.4,78.45,78.24,78.28,47079.0,75.8581,75.9065,75.7033,75.742,47079.0
2020-01-13 14:30:00,78.29,78.71,78.21,78.7,37876.0,75.7517,76.158,75.6742,76.1484,37876.0
2020-01-13 15:00:00,78.7,78.7,78.45,78.47,32104.0,76.1484,76.1484,75.9065,75.9258,32104.0
2020-01-13 15:30:00,78.47,78.59,78.43,78.44,175664.0,75.9258,76.0419,75.8871,75.8968,175664.0
2020-01-14 09:30:00,78.36,78.52,77.88,78.02,71191.0,75.8194,75.9742,75.3549,75.4904,71191.0
2020-01-14 10:00:00,78.06,78.4,78.01,78.4,18810.0,75.5291,75.8581,75.4807,75.8581,18810.0
2020-01-14 10:30:00,78.44,78.71,78.38,78.6,27360.0,75.8968,76.158,75.8387,76.0516,27360.0
2020-01-14 11:00:00,78.62,78.73,78.56,78.66,31408.0,76.071,76.1774,76.0129,76.1097,31408.0
2020-01-14 11:30:00,78.67,78.72,78.44,78.51,19612.0,76.1193,76.1677,75.8968,75.9645,19612.0
2020-01-14 12:00:00,78.52,78.64,78.35,78.55,28545.0,75.9742,76.0903,75.8097,76.0032,28545.0
2020-01-14 12:30:00,78.56,78.94,78.56,78.84,36351.0,76.0129,76.3806,76.0129,76.2838,36351.0
2020-01-14 13:00:00,78.81,79.1,78.8,79.02,28910.0,76.2548,76.5354,76.2451,76.458,28910.0
2020-01-14 13:30:00,79.02,79.15,78.7,78.78,30908.0,76.458,76.5838,76.1484,76.2258,30908.0
2020-01-14 14:00:00,78.76,78.8,78.3,78.56,37266.0,76.2064,76.2451,75.7613,76.0129,37266.0
2020-01-14 14:30:00,78.58,78.8,78.49,78.68,17677.0,76.0323,76.2451,75.9452,76.129,17677.0
2020-01-14 15:00:00,78.71,78.76,78.48,78.55,46393.0,76.158,76.2064,75.9355,76.0032,46393.0
2020-01-14 15:30:00,78.53,78.66,78.45,78.5,93746.0,75.9839,76.1097,75.9065,75.9548,93746.0
2020-01-15 09:30:00,78.42,78.7,78.22,78.6,27880.0,75.8774,76.1484,75.6839,76.0516,27880.0
2020-01-15 10:00:00,78.75,78.8,78.41,78.64,21253.0,76.1967,76.2451,75.8678,76.0903,21253.0
2020-01-15 10:30:00,78.61,78.77,78.44,78.62,78549.0,76.0613,76.2161,75.8968,76.071,78549.0
2020-01-15 11:00:00,78.64,78.9,78.41,78.69,48208.0,76.0903,76.3419,75.8678,76.1387,48208.0
2020-01-15 11:30:00,78.7,78.78,78.57,78.58,73176.0,76.1484,76.2258,76.0226,76.0323,73176.0
2020-01-15 12:00:00,78.58,78.83,78.54,78.68,22392.0,76.0323,76.2741,75.9935,76.129,22392.0
2020-01-15 12:30:00,78.71,78.79,78.47,78.5,36185.0,76.158,76.2354,75.9258,75.9548,36185.0
2020-01-15 13:00:00,78.46,78.51,78.27,78.41,32864.0,75.9161,75.9645,75.7323,75.8678,32864.0
2020-01-15 13:30:00,78.43,78.72,78.38,78.42,22743.0,75.8871,76.1677,75.8387,75.8774,22743.0
2020-01-15 14:00:00,78.46,78.67,78.41,78.62,16257.0,75.9161,76.1193,75.8678,76.071,16257.0
2020-01-15 14:30:00,78.62,78.73,78.57,78.62,54889.0,76.071,76.1774,76.0226,76.071,54889.0
2020-01-15 15:00:00,78.69,78.7,78.21,78.29,26085.0,76.1387,76.1484,75.6742,75.7517,26085.0
2020-01-15 15:30:00,78.3,78.55,78.11,78.45,109787.0,75.7613,76.0032,75.5775,75.9065,109787.0
2020-01-16 09:30:00,78.54,78.84,78.12,78.38,107991.0,75.9935,76.2838,75.5872,75.8387,107991.0
2020-01-16 10:00:00,78.33,78.58,78.33,78.52,33230.0,75.7904,76.0323,75.7904,75.9742,33230.0
2020-01-16 10:30:00,78.51,78.83,78.47,78.57,91955.0,75.9645,76.2741,75.9258,76.0226,91955.0
2020-01-16 11:00:00,78.63,78.7,78.35,78.35,28894.0,76.0806,76.1484,75.8097,75.8097,28894.0
2020-01-16 11:30:00,78.38,78.39,78.12,78.25,22611.0,75.8387,75.8484,75.5872,75.713,22611.0
2020-01-16 12:00:00,78.29,78.47,78.23,78.43,30769.0,75.7517,75.9258,75.6936,75.8871,30769.0
2020-01-16 12:30:00,78.4,78.9,78.38,78.9,39396.0,75.8581,76.3419,75.8387,76.3419,39396.0
2020-01-16 13:00:00,78.88,79.4,78.85,79.4,33374.0,76.3225,76.8257,76.2935,76.8257,33374.0
2020-01-16 13:30:00,79.41,79.76,79.34,79.58,48784.0,76.8353,77.174,76.7676,76.9998,48784.0
2020-01-16 14:00:00,79.56,79.57,79.28,79.53,29352.0,76.9805,76.9902,76.7096,76.9514,29352.0
2020-01-16 14:30:00,79.49,79.53,79.37,79.49,17970.0,76.9127,76.9514,76.7966,76.9127,17970.0
2020-01-16 15:00:00,79.48,79.62,79.46,79.59,24976.0,76.9031,77.0385,76.8837,77.0095,24976.0
2020-01-16 15:30:00,79.59,79.85,78.84,79.81,122845.0,77.0095,77.2611,76.2838,77.2224,122845.0
2020-01-17 09:30:00,79.93,80.33,79.79,80.03,242807.0,77.3385,77.7255,77.203,77.4352,242807.0
2020-01-17 10:00:00,80.05,80.23,79.85,80.11,75888.0,77.4546,77.6288,77.2611,77.5126,75888.0
2020-01-17 10:30:00,80.11,80.2,79.87,79.95,123510.0,77.5126,77.5997,77.2804,77.3578,123510.0
2020-01-17 11:00:00,79.92,79.97,79.57,79.91,59860.0,77.3288,77.3772,76.9902,77.3191,59860.0
2020-01-17 11:30:00,79.91,80.14,79.83,80.07,34528.0,77.3191,77.5417,77.2417,77.4739,34528.0
2020-01-17 12:00:00,80.07,80.19,80.0,80.01,29573.0,77.4739,77.5901,77.4062,77.4159,29573.0
2020-01-17 12:30:00,80.02,80.11,79.93,80.01,25064.0,77.4256,77.5126,77.3385,77.4159,25064.0
2020-01-17 13:00:00,80.01,80.16,79.95,80.02,25416.0,77.4159,77.561,77.3578,77.4256,25416.0
2020-01-17 13:30:00,80.04,80.26,80.04,80.13,38775.0,77.4449,77.6578,77.4449,77.532,38775.0
2020-01-17 14:00:00,80.15,80.23,80.06,80.12,25975.0,77.5513,77.6288,77.4643,77.5223,25975.0
2020-01-17 14:30:00,80.11,80.21,80.05,80.16,30477.0,77.5126,77.6094,77.4546,77.561,30477.0
2020-01-17 15:00:00,80.15,80.2,80.0,80.06,82773.0,77.5513,77.5997,77.4062,77.4643,82773.0
2020-01-17 15:30:00,80.05,80.44,79.9,80.07,234290.0,77.4546,77.8319,77.3095,77.4739,234290.0
2020-01-21 09:30:00,79.71,79.88,79.14,79.52,65560.0,77.1256,77.2901,76.5741,76.9418,65560.0
2020-01-21 10:00:00,79.6,79.8,78.88,79.04,96196.0,77.0192,77.2127,76.3225,76.4773,96196.0
2020-01-21 10:30:00,79.0,79.02,78.55,78.7,74341.0,76.4386,76.458,76.0032,76.1484,74341.0
2020-01-21 11:00:00,78.72,78.79,78.21,78.25,25861.0,76.1677,76.2354,75.6742,75.713,25861.0
2020-01-21 11:30:00,78.26,78.83,78.2,78.72,32109.0,75.7226,76.2741,75.6646,76.1677,32109.0
2020-01-21 12:00:00,78.7,79.15,78.66,79.12,77395.0,76.1484,76.5838,76.1097,76.5547,77395.0
2020-01-21 12:30:00,79.13,79.36,79.04,79.34,33590.0,76.5644,76.787,76.4773,76.7676,33590.0
2020-01-21 13:00:00,79.35,79.38,78.99,79.08,44618.0,76.7773,76.8063,76.429,76.516,44618.0
2020-01-21 13:30:00,79.13,79.16,79.0,79.09,43897.0,76.5644,76.5934,76.4386,76.5257,43897.0
2020-01-21 14:00:00,79.09,79.19,79.02,79.16,42898.0,76.5257,76.6225,76.458,76.5934,42898.0
2020-01-21 14:30:00,79.15,79.35,79.05,79.35,38138.0,76.5838,76.7773,76.487,76.7773,38138.0
2020-01-21 15:00:00,79.33,79.46,79.27,79.37,33348.0,76.7579,76.8837,76.6999,76.7966,33348.0
2020-01-21 15:30:00,79.37,79.4,79.1,79.13,99241.0,76.7966,76.8257,76.5354,76.5644,99241.0
2020-01-22 09:30:00,79.22,79.4,78.9,78.93,25454.0,76.6515,76.8257,76.3419,76.3709,25454.0
2020-01-22 10:00:00,78.99,78.99,78.44,78.84,37048.0,76.429,76.429,75.8968,76.2838,37048.0
2020-01-22 10:30:00,78.82,79.01,78.48,78.54,68080.0,76.2645,76.4483,75.9355,75.9935,68080.0
2020-01-22 11:00:00,78.54,78.98,78.5,78.96,65053.0,75.9935,76.4193,75.9548,76.3999,65053.0
2020-01-22 11:30:00,78.96,79.07,78.84,79.07,18786.0,76.3999,76.5064,76.2838,76.5064,18786.0
2020-01-22 12:00:00,79.06,79.08,78.9,79.01,25457.0,76.4967,76.516,76.3419,76.4483,25457.0
2020-01-22 12:30:00,79.06,79.14,78.96,79.12,34653.0,76.4967,76.5741,76.3999,76.5547,34653.0
2020-01-22 13:00:00,79.1,79.14,78.96,79.08,46649.0,76.5354,76.5741,76.3999,76.516,46649.0
2020-01-22 13:30:00,79.1,79.2,79.0,79.18,15924.0,76.5354,76.6321,76.4386,76.6128,15924.0
2020-01-22 14:00:00,79.19,79.29,79.09,79.24,27732.0,76.6225,76.7192,76.5257,76.6709,27732.0
2020-01-22 14:30:00,79.24,79.43,79.17,79.29,44930.0,76.6709,76.8547,76.6031,76.7192,44930.0
2020-01-22 15:00:00,79.29,79.32,79.06,79.12,40071.0,76.7192,76.7483,76.4967,76.5547,40071.0
2020-01-22 15:30:00,79.12,79.33,79.06,79.11,169297.0,76.5547,76.7579,76.4967,76.5451,169297.0
2020-01-23 09:30:00,78.84,78.92,77.89,78.51,98942.0,76.2838,76.3612,75.3646,75.9645,98942.0
2020-01-23 10:00:00,78.45,78.56,78.21,78.52,56707.0,75.9065,76.0129,75.6742,75.9742,56707.0
2020-01-23 10:30:00,78.52,78.86,78.51,78.69,156067.0,75.9742,76.3032,75.9645,76.1387,156067.0
2020-01-23 11:00:00,78.74,79.08,78.64,79.03,47130.0,76.1871,76.516,76.0903,76.4677,47130.0
2020-01-23 11:30:00,79.02,79.48,79.02,79.48,25839.0,76.458,76.9031,76.458,76.9031,25839.0
2020-01-23 12:00:00,79.49,79.66,79.42,79.6,21122.0,76.9127,77.0772,76.845,77.0192,21122.0
2020-01-23 12:30:00,79.61,79.79,79.54,79.61,20127.0,77.0289,77.203,76.9611,77.0289,20127.0
2020-01-23 13:00:00,79.63,79.94,79.6,79.72,22997.0,77.0482,77.3482,77.0192,77.1353,22997.0
2020-01-23 13:30:00,79.69,79.86,79.69,79.83,17482.0,77.1063,77.2708,77.1063,77.2417,17482.0
2020-01-23 14:00:00,79.87,79.97,79.72,79.95,20430.0,77.2804,77.3772,77.1353,77.3578,20430.0
2020-01-23 14:30:00,79.98,80.11,79.83,80.11,80887.0,77.3869,77.5126,77.2417,77.5126,80887.0
2020-01-23 15:00:00,80.09,80.09,79.69,80.01,32009.0,77.4933,77.4933,77.1063,77.4159,32009.0
2020-01-23 15:30:00,80.01,80.18,79.93,79.98,148570.0,77.4159,77.5804,77.3385,77.3869,148570.0
2020-01-24 09:30:00,80.21,80.24,79.0,79.25,30768.0,77.6094,77.6384,76.4386,76.6805,30768.0
2020-01-24 10:00:00,79.3,79.67,79.1,79.48,54712.0,76.7289,77.0869,76.5354,76.9031,54712.0
2020-01-24 10:30:00,79.5,79.5,79.15,79.19,27570.0,76.9224,76.9224,76.5838,76.6225,27570.0
2020-01-24 11:00:00,79.17,79.28,78.96,79.11,41944.0,76.6031,76.7096,76.3999,76.5451,41944.0
2020-01-24 11:30:00,79.17,79.25,79.0,79.19,28953.0,76.6031,76.6805,76.4386,76.6225,28953.0
2020-01-24 12:00:00,79.2,79.24,78.94,79.12,36580.0,76.6321,76.6709,76.3806,76.5547,36580.0
2020-01-24 12:30:00,79.15,79.28,79.15,79.21,28672.0,76.5838,76.7096,76.5838,76.6418,28672.0
2020-01-24 13:00:00,79.19,79.25,79.06,79.19,33323.0,76.6225,76.6805,76.4967,76.6225,33323.0
2020-01-24 13:30:00,79.2,79.25,79.02,79.05,30003.0,76.6321,76.6805,76.458,76.487,30003.0
2020-01-24 14:00:00,79.06,79.15,78.8,78.8,35468.0,76.4967,76.5838,76.2451,76.2451,35468.0
2020-01-24 14:30:00,78.82,79.06,78.73,79.02,21886.0,76.2645,76.4967,76.1774,76.458,21886.0
2020-01-24 15:00:00,79.02,79.11,78.97,79.07,50444.0,76.458,76.5451,76.4096,76.5064,50444.0
2020-01-24 15:30:00,79.05,79.05,78.73,79.01,87080.0,76.487,76.487,76.1774,76.4483,87080.0
2020-01-27 09:30:00,77.19,77.25,76.82,77.11,47933.0,74.6873,74.7454,74.3293,74.6099,47933.0
2020-01-27 10:00:00,77.08,77.08,76.65,76.86,37058.0,74.5809,74.5809,74.1648,74.368,37058.0
2020-01-27 10:30:00,76.87,76.9,76.08,76.2,32893.0,74.3777,74.4067,73.6133,73.7294,32893.0
2020-01-27 11:00:00,76.19,76.37,76.08,76.15,39420.0,73.7197,73.8939,73.6133,73.681,39420.0
2020-01-27 11:30:00,76.14,76.36,76.13,76.24,32581.0,73.6714,73.8842,73.6617,73.7681,32581.0
2020-01-27 12:00:00,76.26,76.39,76.2,76.2,26042.0,73.7875,73.9133,73.7294,73.7294,26042.0
2020-01-27 12:30:00,76.22,76.29,76.12,76.15,13251.0,73.7488,73.8165,73.652,73.681,13251.0
2020-01-27 13:00:00,76.12,76.3,75.97,76.14,26163.0,73.652,73.8262,73.5069,73.6714,26163.0
2020-01-27 13:30:00,76.13,76.2,75.95,76.07,22260.0,73.6617,73.7294,73.4875,73.6036,22260.0
2020-01-27 14:00:00,76.07,76.37,75.97,76.37,20672.0,73.6036,73.8939,73.5069,73.8939,20672.0
2020-01-27 14:30:00,76.37,76.4,76.15,76.2,24397.0,73.8939,73.9229,73.681,73.7294,24397.0
2020-01-27 15:00:00,76.17,76.45,76.15,76.41,23046.0,73.7004,73.9713,73.681,73.9326,23046.0
2020-01-27 15:30:00,76.4,76.4,76.08,76.09,124297.0,73.9229,73.9229,73.6133,73.623,124297.0
2020-01-28 09:30:00,76.49,76.91,76.07,76.22,28065.0,74.01,74.4164,73.6036,73.7488,28065.0
2020-01-28 10:00:00,76.22,76.77,76.13,76.69,30810.0,73.7488,74.2809,73.6617,74.2035,30810.0
2020-01-28 10:30:00,76.66,76.98,76.51,76.96,22940.0,74.1745,74.4841,74.0294,74.4648,22940.0
2020-01-28 11:00:00,76.97,77.05,76.72,76.96,32133.0,74.4745,74.5519,74.2326,74.4648,32133.0
2020-01-28 11:30:00,76.98,76.98,76.7,76.93,10420.0,74.4841,74.4841,74.2132,74.4357,10420.0
2020-01-28 12:00:00,76.88,77.0,76.86,76.95,9750.0,74.3874,74.5035,74.368,74.4551,9750.0
2020-01-28 12:30:00,76.89,76.95,76.72,76.92,14793.0,74.397,74.4551,74.2326,74.4261,14793.0
2020-01-28 13:00:00,76.9,77.19,76.86,77.17,14437.0,74.4067,74.6873,74.368,74.668,14437.0
2020-01-28 13:30:00,77.11,77.27,77.07,77.23,11221.0,74.6099,74.7647,74.5712,74.726,11221.0
2020-01-28 14:00:00,77.28,77.39,77.24,77.35,26039.0,74.7744,74.8808,74.7357,74.8421,26039.0
2020-01-28 14:30:00,77.35,77.54,77.28,77.28,15459.0,74.8421,75.026,74.7744,74.7744,15459.0
2020-01-28 15:00:00,77.27,77.41,77.18,77.38,13978.0,74.7647,74.9002,74.6776,74.8712,13978.0
2020-01-28 15:30:00,77.37,77.38,77.18,77.2,63116.0,74.8615,74.8712,74.6776,74.697,63116.0
2020-01-29 09:30:00,77.74,77.96,77.5,77.5,31972.0,75.2195,75.4324,74.9873,74.9873,31972.0
2020-01-29 10:00:00,77.4,77.91,77.21,77.87,46850.0,74.8905,75.384,74.7067,75.3453,46850.0
2020-01-29 10:30:00,77.81,77.89,77.58,77.69,18199.0,75.2872,75.3646,75.0647,75.1711,18199.0
2020-01-29 11:00:00,77.72,77.72,77.48,77.54,20443.0,75.2001,75.2001,74.9679,75.026,20443.0
2020-01-29 11:30:00,77.54,77.55,77.32,77.48,20023.0,75.026,75.0356,74.8131,74.9679,20023.0
2020-01-29 12:00:00,77.45,77.65,77.45,77.55,12888.0,74.9389,75.1324,74.9389,75.0356,12888.0
2020-01-29 12:30:00,77.53,77.62,77.48,77.51,12313.0,75.0163,75.1034,74.9679,74.9969,12313.0
2020-01-29 13:00:00,77.5,77.68,77.48,77.65,15046.0,74.9873,75.1614,74.9679,75.1324,15046.0
2020-01-29 13:30:00,77.65,77.82,77.58,77.82,11166.0,75.1324,75.2969,75.0647,75.2969,11166.0
2020-01-29 14:00:00,77.72,77.92,77.65,77.8,14657.0,75.2001,75.3936,75.1324,75.2775,14657.0
2020-01-29 14:30:00,77.81,77.81,77.57,77.61,33026.0,75.2872,75.2872,75.055,75.0937,33026.0
2020-01-29 15:00:00,77.6,77.6,77.3,77.45,31954.0,75.084,75.084,74.7938,74.9389,31954.0
2020-01-29 15:30:00,77.44,77.54,77.23,77.3,63872.0,74.9292,75.026,74.726,74.7938,63872.0
2020-01-30 09:30:00,76.63,77.27,76.46,76.88,29954.0,74.1455,74.7647,73.981,74.3874,29954.0
2020-01-30 10:00:00,76.88,76.97,76.33,76.42,25470.0,74.3874,74.4745,73.8552,73.9423,25470.0
2020-01-30 10:30:00,76.47,76.47,75.87,76.02,35577.0,73.9907,73.9907,73.4101,73.5553,35577.0
2020-01-30 11:00:00,76.03,76.43,76.03,76.42,38297.0,73.5649,73.952,73.5649,73.9423,38297.0
2020-01-30 11:30:00,76.38,76.57,76.24,76.28,35822.0,73.9036,74.0874,73.7681,73.8068,35822.0
2020-01-30 12:00:00,76.21,76.27,75.95,75.98,20491.0,73.7391,73.7971,73.4875,73.5165,20491.0
2020-01-30 12:30:00,75.98,76.03,75.74,76.03,39212.0,73.5165,73.5649,73.2843,73.5649,39212.0
2020-01-30 13:00:00,75.97,76.09,75.93,76.02,17469.0,73.5069,73.623,73.4682,73.5553,17469.0
2020-01-30 13:30:00,76.04,76.16,75.91,76.08,17035.0,73.5746,73.6907,73.4488,73.6133,17035.0
2020-01-30 14:00:00,76.07,76.22,76.02,76.2,16955.0,73.6036,73.7488,73.5553,73.7294,16955.0
2020-01-30 14:30:00,76.23,76.53,76.05,76.44,29538.0,73.7584,74.0487,73.5843,73.9616,29538.0
2020-01-30 15:00:00,76.47,76.7,76.38,76.67,31312.0,73.9907,74.2132,73.9036,74.1842,31312.0
2020-01-30 15:30:00,76.69,77.2,76.66,77.04,113256.0,74.2035,74.697,74.1745,74.5422,113256.0
2020-01-31 09:30:00,76.3,76.52,75.9,76.08,75919.0,73.8262,74.039,73.4391,73.6133,75919.0
2020-01-31 10:00:00,76.12,76.12,75.41,75.45,43237.0,73.652,73.652,72.965,73.0037,43237.0
2020-01-31 10:30:00,75.44,75.49,74.65,74.67,70701.0,72.9941,73.0424,72.2297,72.249,70701.0
2020-01-31 11:00:00,74.72,74.74,74.21,74.29,74972.0,72.2974,72.3168,71.8039,71.8813,74972.0
2020-01-31 11:30:00,74.26,74.46,74.04,74.39,40192.0,71.8523,72.0458,71.6394,71.9781,40192.0
2020-01-31 12:00:00,74.39,74.58,74.06,74.2,42410.0,71.9781,72.1619,71.6588,71.7943,42410.0
2020-01-31 12:30:00,74.19,74.21,73.69,73.83,53707.0,71.7846,71.8039,71.3008,71.4363,53707.0
2020-01-31 13:00:00,73.84,73.98,73.57,73.62,38855.0,71.4459,71.5814,71.1847,71.2331,38855.0
2020-01-31 13:30:00,73.59,73.74,73.45,73.66,44192.0,71.204,71.3492,71.0686,71.2718,44192.0
2020-01-31 14:00:00,73.74,73.9,73.53,73.64,42841.0,71.3492,71.504,71.146,71.2524,42841.0
2020-01-31 14:30:00,73.61,73.88,73.39,73.54,47263.0,71.2234,71.4846,71.0105,71.1557,47263.0
2020-01-31 15:00:00,73.49,73.68,73.38,73.52,57280.0,71.1073,71.2911,71.0008,71.1363,57280.0
2020-01-31 15:30:00,73.51,73.97,73.44,73.86,259801.0,71.1266,71.5717,71.0589,71.4653,259801.0
2020-02-03 09:30:00,74.31,74.85,73.86,74.85,34518.0,71.9007,72.4232,71.4653,72.4232,34518.0
2020-02-03 10:00:00,74.85,75.67,74.85,75.65,36322.0,72.4232,73.2166,72.4232,73.1972,36322.0
2020-02-03 10:30:00,75.66,75.83,75.47,75.83,49231.0,73.2069,73.3714,73.0231,73.3714,49231.0
2020-02-03 11:00:00,75.82,76.15,75.64,75.65,82146.0,73.3617,73.681,73.1876,73.1972,82146.0
2020-02-03 11:30:00,75.63,75.68,75.32,75.44,18490.0,73.1779,73.2263,72.8779,72.9941,18490.0
2020-02-03 12:00:00,75.44,75.74,75.44,75.65,29926.0,72.9941,73.2843,72.9941,73.1972,29926.0
2020-02-03 12:30:00,75.65,75.96,75.49,75.89,32708.0,73.1972,73.4972,73.0424,73.4295,32708.0
2020-02-03 13:00:00,75.91,76.19,75.85,76.1,48297.0,73.4488,73.7197,73.3908,73.6327,48297.0
2020-02-03 13:30:00,76.11,76.35,76.03,76.31,44807.0,73.6423,73.8746,73.5649,73.8358,44807.0
2020-02-03 14:00:00,76.31,76.36,76.06,76.27,44631.0,73.8358,73.8842,73.594,73.7971,44631.0
2020-02-03 14:30:00,76.26,76.41,76.23,76.29,35043.0,73.7875,73.9326,73.7584,73.8165,35043.0
2020-02-03 15:00:00,76.27,76.35,76.23,76.26,43638.0,73.7971,73.8746,73.7584,73.7875,43638.0
2020-02-03 15:30:00,76.25,76.31,75.93,76.03,125750.0,73.7778,73.8358,73.4682,73.5649,125750.0
2020-02-04 09:30:00,77.33,78.03,77.15,77.99,45659.0,74.8228,75.5001,74.6486,75.4614,45659.0
2020-02-04 10:00:00,77.98,78.11,77.8,78.08,32294.0,75.4517,75.5775,75.2775,75.5485,32294.0
2020-02-04 10:30:00,78.18,78.33,77.84,77.95,35901.0,75.6452,75.7904,75.3162,75.4227,35901.0
2020-02-04 11:00:00,77.93,78.55,77.83,78.46,40318.0,75.4033,76.0032,75.3066,75.9161,40318.0
2020-02-04 11:30:00,78.49,78.58,78.33,78.57,30774.0,75.9452,76.0323,75.7904,76.0226,30774.0
2020-02-04 12:00:00,78.58,79.09,78.58,79.06,40865.0,76.0323,76.5257,76.0323,76.4967,40865.0
2020-02-04 12:30:00,79.03,79.34,79.01,79.3,29341.0,76.4677,76.7676,76.4483,76.7289,29341.0
2020-02-04 13:00:00,79.31,79.33,78.84,78.84,28134.0,76.7386,76.7579,76.2838,76.2838,28134.0
2020-02-04 13:30:00,78.83,78.86,78.6,78.73,41536.0,76.2741,76.3032,76.0516,76.1774,41536.0
2020-02-04 14:00:00,78.74,78.8,78.65,78.78,65203.0,76.1871,76.2451,76.1,76.2258,65203.0
2020-02-04 14:30:00,78.76,79.29,78.76,79.19,31112.0,76.2064,76.7192,76.2064,76.6225,31112.0
2020-02-04 15:00:00,79.19,79.29,78.98,78.98,24456.0,76.6225,76.7192,76.4193,76.4193,24456.0
2020-02-04 15:30:00,78.95,79.17,78.83,79.07,151474.0,76.3903,76.6031,76.2741,76.5064,151474.0
2020-02-05 09:30:00,80.3,80.53,79.67,80.36,76796.0,77.6965,77.919,77.0869,77.7545,76796.0
2020-02-05 10:00:00,80.36,80.67,80.11,80.25,29707.0,77.7545,78.0545,77.5126,77.6481,29707.0
2020-02-05 10:30:00,80.26,80.42,79.97,80.41,28118.0,77.6578,77.8126,77.3772,77.8029,28118.0
2020-02-05 11:00:00,80.36,80.65,80.32,80.55,28525.0,77.7545,78.0351,77.7158,77.9384,28525.0
2020-02-05 11:30:00,80.54,80.69,80.41,80.69,49661.0,77.9287,78.0738,77.8029,78.0738,49661.0
2020-02-05 12:00:00,80.65,81.0,80.54,80.85,34914.0,78.0351,78.3738,77.9287,78.2287,34914.0
2020-02-05 12:30:00,80.87,80.98,80.73,80.81,16123.0,78.248,78.3544,78.1125,78.1899,16123.0
2020-02-05 13:00:00,80.8,80.98,80.72,80.94,15320.0,78.1803,78.3544,78.1029,78.3157,15320.0
2020-02-05 13:30:00,80.95,81.01,80.76,80.81,51514.0,78.3254,78.3835,78.1416,78.1899,51514.0
2020-02-05 14:00:00,80.8,80.8,80.54,80.7,25109.0,78.1803,78.1803,77.9287,78.0835,25109.0
2020-02-05 14:30:00,80.7,80.81,80.6,80.74,16531.0,78.0835,78.1899,77.9868,78.1222,16531.0
2020-02-05 15:00:00,80.74,80.77,80.59,80.69,21561.0,78.1222,78.1512,77.9771,78.0738,21561.0
2020-02-05 15:30:00,80.68,81.08,80.47,81.0,337968.0,78.0642,78.4512,77.861,78.3738,337968.0
2020-02-06 09:30:00,81.5,81.5,80.42,80.81,40521.0,78.9756,78.9756,77.9291,78.307,40521.0
2020-02-06 10:00:00,80.79,81.1,80.46,80.48,32505.0,78.2876,78.588,77.9678,77.9872,32505.0
2020-02-06 10:30:00,80.42,80.63,80.31,80.41,26021.0,77.9291,78.1326,77.8225,77.9194,26021.0
2020-02-06 11:00:00,80.41,80.53,80.27,80.48,21341.0,77.9194,78.0357,77.7837,77.9872,21341.0
2020-02-06 11:30:00,80.55,80.59,80.24,80.29,16898.0,78.055,78.0938,77.7546,77.8031,16898.0
2020-02-06 12:00:00,80.28,80.77,80.28,80.76,13940.0,77.7934,78.2682,77.7934,78.2585,13940.0
2020-02-06 12:30:00,80.76,80.78,80.41,80.45,23968.0,78.2585,78.2779,77.9194,77.9581,23968.0
2020-02-06 13:00:00,80.48,80.55,80.22,80.25,17056.0,77.9872,78.055,77.7353,77.7643,17056.0
2020-02-06 13:30:00,80.23,80.45,80.16,80.45,19987.0,77.745,77.9581,77.6771,77.9581,19987.0
2020-02-06 14:00:00,80.47,80.57,80.25,80.43,17599.0,77.9775,78.0744,77.7643,77.9388,17599.0
2020-02-06 14:30:00,80.47,80.47,80.27,80.31,21053.0,77.9775,77.9775,77.7837,77.8225,21053.0
2020-02-06 15:00:00,80.22,80.29,80.18,80.2,25153.0,77.7353,77.8031,77.6965,77.7159,25153.0
2020-02-06 15:30:00,80.23,80.53,80.12,80.17,112445.0,77.745,78.0357,77.6384,77.6868,112445.0
2020-02-07 09:30:00,79.3,79.31,78.37,78.37,37546.0,76.8438,76.8534,75.9426,75.9426,37546.0
2020-02-07 10:00:00,78.32,78.93,78.21,78.79,26100.0,75.8941,76.4852,75.7875,76.3496,26100.0
2020-02-07 10:30:00,78.79,79.01,78.75,78.93,21600.0,76.3496,76.5627,76.3108,76.4852,21600.0
2020-02-07 11:00:00,78.92,79.13,78.8,79.05,22996.0,76.4755,76.679,76.3592,76.6015,22996.0
2020-02-07 11:30:00,79.05,79.16,78.77,78.82,16824.0,76.6015,76.7081,76.3302,76.3786,16824.0
2020-02-07 12:00:00,78.82,79.21,78.79,79.17,13643.0,76.3786,76.7565,76.3496,76.7178,13643.0
2020-02-07 12:30:00,79.19,79.2,78.79,78.9,10129.0,76.7372,76.7469,76.3496,76.4561,10129.0
2020-02-07 13:00:00,78.84,78.91,78.77,78.8,8706.0,76.398,76.4658,76.3302,76.3592,8706.0
2020-02-07 13:30:00,78.81,79.01,78.74,78.79,19233.0,76.3689,76.5627,76.3011,76.3496,19233.0
2020-02-07 14:00:00,78.81,78.86,78.36,78.45,86947.0,76.3689,76.4174,75.9329,76.0201,86947.0
2020-02-07 14:30:00,78.47,78.49,78.04,78.09,26729.0,76.0395,76.0588,75.6228,75.6712,26729.0
2020-02-07 15:00:00,78.07,78.17,77.83,77.84,39256.0,75.6519,75.7488,75.4193,75.429,39256.0
2020-02-07 15:30:00,77.84,77.95,77.35,77.44,214018.0,75.429,75.5356,74.9542,75.0414,214018.0
2020-02-10 09:30:00,77.18,77.47,76.83,77.23,32345.0,74.7894,75.0704,74.4503,74.8379,32345.0
2020-02-10 10:00:00,77.37,77.92,77.36,77.87,25999.0,74.9735,75.5065,74.9638,75.458,25999.0
2020-02-10 10:30:00,77.85,77.87,77.63,77.63,24360.0,75.4387,75.458,75.2255,75.2255,24360.0
2020-02-10 11:00:00,77.64,77.64,77.47,77.54,23240.0,75.2352,75.2352,75.0704,75.1383,23240.0
2020-02-10 11:30:00,77.56,77.63,77.41,77.62,14989.0,75.1577,75.2255,75.0123,75.2158,14989.0
2020-02-10 12:00:00,77.63,77.63,77.42,77.51,40008.0,75.2255,75.2255,75.022,75.1092,40008.0
2020-02-10 12:30:00,77.49,77.55,77.4,77.42,45200.0,75.0898,75.148,75.0026,75.022,45200.0
2020-02-10 13:00:00,77.42,77.51,77.4,77.44,24070.0,75.022,75.1092,75.0026,75.0414,24070.0
2020-02-10 13:30:00,77.45,77.8,77.45,77.73,28353.0,75.0511,75.3902,75.0511,75.3224,28353.0
2020-02-10 14:00:00,77.73,77.86,77.7,77.84,38558.0,75.3224,75.4484,75.2933,75.429,38558.0
2020-02-10 14:30:00,77.84,77.93,77.83,77.89,36267.0,75.429,75.5162,75.4193,75.4774,36267.0
2020-02-10 15:00:00,77.89,77.89,77.68,77.74,49381.0,75.4774,75.4774,75.2739,75.3321,49381.0
2020-02-10 15:30:00,77.75,77.75,77.45,77.58,184264.0,75.3418,75.3418,75.0511,75.177,184264.0
2020-02-11 09:30:00,78.0,78.89,77.92,78.89,95254.0,75.584,76.4465,75.5065,76.4465,95254.0
2020-02-11 10:00:00,78.89,79.23,78.86,79.01,84745.0,76.4465,76.7759,76.4174,76.5627,84745.0
2020-02-11 10:30:00,78.99,79.16,78.93,78.99,59861.0,76.5434,76.7081,76.4852,76.5434,59861.0
2020-02-11 11:00:00,79.01,79.04,78.56,78.58,60403.0,76.5627,76.5918,76.1267,76.1461,60403.0
2020-02-11 11:30:00,78.61,78.61,78.37,78.43,109662.0,76.1751,76.1751,75.9426,76.0007,109662.0
2020-02-11 12:00:00,78.43,78.48,78.16,78.23,89477.0,76.0007,76.0492,75.7391,75.8069,89477.0
2020-02-11 12:30:00,78.23,78.3,77.97,78.2,60132.0,75.8069,75.8747,75.555,75.7778,60132.0
2020-02-11 13:00:00,78.19,78.19,77.86,78.02,105592.0,75.7681,75.7681,75.4484,75.6034,105592.0
2020-02-11 13:30:00,78.04,78.27,77.99,78.04,85955.0,75.6228,75.8457,75.5743,75.6228,85955.0
2020-02-11 14:00:00,78.08,78.11,77.92,78.09,45006.0,75.6615,75.6906,75.5065,75.6712,45006.0
2020-02-11 14:30:00,78.11,78.14,77.75,77.79,73570.0,75.6906,75.7197,75.3418,75.3805,73570.0
2020-02-11 15:00:00,77.78,77.8,77.55,77.68,52487.0,75.3708,75.3902,75.148,75.2739,52487.0
2020-02-11 15:30:00,77.72,77.75,77.52,77.63,107388.0,75.3127,75.3418,75.1189,75.2255,107388.0
2020-02-12 09:30:00,78.58,79.99,78.49,79.19,181497.0,76.1461,77.5124,76.0588,76.7372,181497.0
2020-02-12 10:00:00,79.19,79.3,79.01,79.1,44698.0,76.7372,76.8438,76.5627,76.65,44698.0
2020-02-12 10:30:00,79.13,79.16,78.54,78.59,47277.0,76.679,76.7081,76.1073,76.1557,47277.0
2020-02-12 11:00:00,78.54,78.59,78.2,78.56,26485.0,76.1073,76.1557,75.7778,76.1267,26485.0
2020-02-12 11:30:00,78.56,78.75,78.23,78.75,41856.0,76.1267,76.3108,75.8069,76.3108,41856.0
2020-02-12 12:00:00,78.76,78.93,78.75,78.81,8996.0,76.3205,76.4852,76.3108,76.3689,8996.0
2020-02-12 12:30:00,78.83,78.93,78.72,78.81,9548.0,76.3883,76.4852,76.2817,76.3689,9548.0
2020-02-12 13:00:00,78.8,78.82,78.71,78.76,13802.0,76.3592,76.3786,76.272,76.3205,13802.0
2020-02-12 13:30:00,78.73,78.84,78.72,78.77,27397.0,76.2914,76.398,76.2817,76.3302,27397.0
2020-02-12 14:00:00,78.76,78.81,78.58,78.58,19004.0,76.3205,76.3689,76.1461,76.1461,19004.0
2020-02-12 14:30:00,78.57,78.8,78.54,78.79,14386.0,76.1364,76.3592,76.1073,76.3496,14386.0
2020-02-12 15:00:00,78.77,78.89,78.67,78.8,32512.0,76.3302,76.4465,76.2333,76.3592,32512.0
2020-02-12 15:30:00,78.81,78.81,78.71,78.79,96139.0,76.3689,76.3689,76.272,76.3496,96139.0
2020-02-13 09:30:00,78.11,78.82,78.1,78.32,39262.0,75.6906,76.3786,75.6809,75.8941,39262.0
2020-02-13 10:00:00,78.26,78.43,77.88,77.99,39723.0,75.836,76.0007,75.4677,75.5743,39723.0
2020-02-13 10:30:00,77.94,78.17,77.73,78.0,87945.0,75.5259,75.7488,75.3224,75.584,87945.0
2020-02-13 11:00:00,77.98,78.17,77.62,77.72,43305.0,75.5646,75.7488,75.2158,75.3127,43305.0
2020-02-13 11:30:00,77.72,77.75,77.16,77.24,102217.0,75.3127,75.3418,74.77,74.8476,102217.0
2020-02-13 12:00:00,77.23,77.46,77.09,77.13,51535.0,74.8379,75.0607,74.7022,74.741,51535.0
2020-02-13 12:30:00,77.11,77.52,77.03,77.28,42388.0,74.7216,75.1189,74.6441,74.8863,42388.0
2020-02-13 13:00:00,77.28,77.31,76.98,77.2,85380.0,74.8863,74.9154,74.5956,74.8088,85380.0
2020-02-13 13:30:00,77.19,77.19,76.88,76.95,101092.0,74.7991,74.7991,74.4987,74.5665,101092.0
2020-02-13 14:00:00,76.97,77.09,76.83,77.06,62256.0,74.5859,74.7022,74.4503,74.6731,62256.0
2020-02-13 14:30:00,77.04,77.32,76.99,77.32,124645.0,74.6538,74.9251,74.6053,74.9251,124645.0
2020-02-13 15:00:00,77.35,77.6,77.19,77.22,45834.0,74.9542,75.1964,74.7991,74.8282,45834.0
2020-02-13 15:30:00,77.21,77.68,77.17,77.49,268178.0,74.8185,75.2739,74.7797,75.0898,268178.0
2020-02-14 09:30:00,77.57,77.8,77.3,77.64,40438.0,75.1673,75.3902,74.9057,75.2352,40438.0
2020-02-14 10:00:00,77.61,77.62,76.9,77.03,37073.0,75.2061,75.2158,74.5181,74.6441,37073.0
2020-02-14 10:30:00,77.0,77.58,76.78,77.52,56852.0,74.615,75.177,74.4018,75.1189,56852.0
2020-02-14 11:00:00,77.51,77.72,77.18,77.63,36051.0,75.1092,75.3127,74.7894,75.2255,36051.0
2020-02-14 11:30:00,77.64,77.74,77.26,77.38,22497.0,75.2352,75.3321,74.8669,74.9832,22497.0
2020-02-14 12:00:00,77.39,77.4,77.19,77.37,36578.0,74.9929,75.0026,74.7991,74.9735,36578.0
2020-02-14 12:30:00,77.36,77.36,77.08,77.26,41197.0,74.9638,74.9638,74.6925,74.8669,41197.0
2020-02-14 13:00:00,77.26,77.38,76.95,77.18,42769.0,74.8669,74.9832,74.5665,74.7894,42769.0
2020-02-14 13:30:00,77.17,77.23,76.91,76.94,64336.0,74.7797,74.8379,74.5278,74.5569,64336.0
2020-02-14 14:00:00,76.93,77.1,76.82,76.98,33094.0,74.5472,74.7119,74.4406,74.5956,33094.0
2020-02-14 14:30:00,76.97,77.1,76.86,76.99,37881.0,74.5859,74.7119,74.4793,74.6053,37881.0
2020-02-14 15:00:00,76.99,77.1,76.82,77.06,98439.0,74.6053,74.7119,74.4406,74.6731,98439.0
2020-02-14 15:30:00,77.04,77.12,76.92,77.07,199917.0,74.6538,74.7313,74.5375,74.6828,199917.0
2020-02-18 09:30:00,76.79,78.66,74.39,75.5,294216.0,74.4115,76.2236,72.0858,73.1615,294216.0
2020-02-18 10:00:00,75.71,78.8,75.69,78.61,134487.0,73.365,76.3592,73.3456,76.1751,134487.0
2020-02-18 10:30:00,78.61,80.94,78.48,80.77,203042.0,76.1751,78.433,76.0492,78.2682,203042.0
2020-02-18 11:00:00,80.77,81.05,79.22,79.36,237261.0,78.2682,78.5396,76.7662,76.9019,237261.0
2020-02-18 11:30:00,79.36,79.54,78.69,78.86,44881.0,76.9019,77.0763,76.2527,76.4174,44881.0
2020-02-18 12:00:00,78.8,79.16,78.41,78.45,96939.0,76.3592,76.7081,75.9813,76.0201,96939.0
2020-02-18 12:30:00,78.45,78.63,78.36,78.56,48598.0,76.0201,76.1945,75.9329,76.1267,48598.0
2020-02-18 13:00:00,78.56,78.89,78.47,78.57,56465.0,76.1267,76.4465,76.0395,76.1364,56465.0
2020-02-18 13:30:00,78.57,78.79,78.37,78.73,47469.0,76.1364,76.3496,75.9426,76.2914,47469.0
2020-02-18 14:00:00,78.72,79.5,78.56,79.41,64137.0,76.2817,77.0376,76.1267,76.9503,64137.0
2020-02-18 14:30:00,79.37,80.08,79.13,79.82,83297.0,76.9116,77.5996,76.679,77.3476,83297.0
2020-02-18 15:00:00,79.79,80.28,79.7,79.9,63529.0,77.3186,77.7934,77.2314,77.4252,63529.0
2020-02-18 15:30:00,79.92,80.24,79.9,80.03,189427.0,77.4446,77.7546,77.4252,77.5511,189427.0
2020-02-19 09:30:00,80.06,80.1,78.18,78.31,96847.0,77.5802,77.619,75.7584,75.8844,96847.0
2020-02-19 10:00:00,78.31,78.8,78.01,78.76,102511.0,75.8844,76.3592,75.5937,76.3205,102511.0
2020-02-19 10:30:00,78.76,78.99,78.64,78.95,59280.0,76.3205,76.5434,76.2042,76.5046,59280.0
2020-02-19 11:00:00,78.97,79.34,78.91,79.13,40994.0,76.524,76.8825,76.4658,76.679,40994.0
2020-02-19 11:30:00,79.14,79.19,78.85,78.89,115207.0,76.6887,76.7372,76.4077,76.4465,115207.0
2020-02-19 12:00:00,78.89,78.89,77.95,77.95,48474.0,76.4465,76.4465,75.5356,75.5356,48474.0
2020-02-19 12:30:00,77.98,78.12,77.8,78.06,30111.0,75.5646,75.7003,75.3902,75.6422,30111.0
2020-02-19 13:00:00,78.06,78.43,78.05,78.25,43558.0,75.6422,76.0007,75.6325,75.8263,43558.0
2020-02-19 13:30:00,78.27,78.54,78.22,78.39,60492.0,75.8457,76.1073,75.7972,75.9619,60492.0
2020-02-19 14:00:00,78.35,78.68,78.25,78.5,190032.0,75.9232,76.243,75.8263,76.0685,190032.0
2020-02-19 14:30:00,78.52,78.84,78.49,78.76,61935.0,76.0879,76.398,76.0588,76.3205,61935.0
2020-02-19 15:00:00,78.76,78.88,78.64,78.74,63003.0,76.3205,76.4368,76.2042,76.3011,63003.0
2020-02-19 15:30:00,78.74,78.84,78.48,78.63,170434.0,76.3011,76.398,76.0492,76.1945,170434.0
2020-02-20 09:30:00,78.92,79.5,78.56,79.42,134087.0,76.4755,77.0376,76.1267,76.96,134087.0
2020-02-20 10:00:00,79.45,80.1,79.31,80.09,115616.0,76.9891,77.619,76.8534,77.6093,115616.0
2020-02-20 10:30:00,80.1,80.16,79.9,80.0,56535.0,77.619,77.6771,77.4252,77.5221,56535.0
2020-02-20 11:00:00,80.0,80.23,79.57,79.62,81875.0,77.5221,77.745,77.1054,77.1538,81875.0
2020-02-20 11:30:00,79.64,79.67,78.99,79.36,113655.0,77.1732,77.2023,76.5434,76.9019,113655.0
2020-02-20 12:00:00,79.31,79.34,78.84,79.01,35081.0,76.8534,76.8825,76.398,76.5627,35081.0
2020-02-20 12:30:00,79.02,79.38,78.89,79.25,40762.0,76.5724,76.9213,76.4465,76.7953,40762.0
2020-02-20 13:00:00,79.23,79.38,79.13,79.25,81898.0,76.7759,76.9213,76.679,76.7953,81898.0
2020-02-20 13:30:00,79.25,79.34,79.09,79.13,42110.0,76.7953,76.8825,76.6403,76.679,42110.0
2020-02-20 14:00:00,79.16,79.34,79.12,79.27,28577.0,76.7081,76.8825,76.6693,76.8147,28577.0
2020-02-20 14:30:00,79.28,79.36,79.1,79.13,30815.0,76.8244,76.9019,76.65,76.679,30815.0
2020-02-20 15:00:00,79.09,79.13,78.9,78.99,49321.0,76.6403,76.679,76.4561,76.5434,49321.0
2020-02-20 15:30:00,78.98,79.08,78.79,78.84,189632.0,76.5337,76.6306,76.3496,76.398,189632.0
2020-02-21 09:30:00,78.47,78.54,77.73,77.75,109279.0,76.0395,76.1073,75.3224,75.3418,109279.0
2020-02-21 10:00:00,77.7,78.5,77.38,78.4,87272.0,75.2933,76.0685,74.9832,75.9716,87272.0
2020-02-21 10:30:00,78.27,78.28,77.65,78.23,51824.0,75.8457,75.8553,75.2449,75.8069,51824.0
2020-02-21 11:00:00,78.26,78.51,78.16,78.48,47077.0,75.836,76.0782,75.7391,76.0492,47077.0
2020-02-21 11:30:00,78.45,78.62,78.4,78.51,48352.0,76.0201,76.1848,75.9716,76.0782,48352.0
2020-02-21 12:00:00,78.53,78.53,78.24,78.48,28313.0,76.0976,76.0976,75.8166,76.0492,28313.0
2020-02-21 12:30:00,78.49,78.57,78.22,78.54,65305.0,76.0588,76.1364,75.7972,76.1073,65305.0
2020-02-21 13:00:00,78.54,78.62,78.42,78.56,44610.0,76.1073,76.1848,75.991,76.1267,44610.0
2020-02-21 13:30:00,78.53,78.56,78.3,78.36,26128.0,76.0976,76.1267,75.8747,75.9329,26128.0
2020-02-21 14:00:00,78.37,78.41,78.22,78.39,35136.0,75.9426,75.9813,75.7972,75.9619,35136.0
2020-02-21 14:30:00,78.41,78.57,78.36,78.37,45237.0,75.9813,76.1364,75.9329,75.9426,45237.0
2020-02-21 15:00:00,78.36,78.48,78.29,78.43,45697.0,75.9329,76.0492,75.865,76.0007,45697.0
2020-02-21 15:30:00,78.42,78.64,78.33,78.48,239001.0,75.991,76.2042,75.9038,76.0492,239001.0
2020-02-24 09:30:00,75.75,75.75,73.33,73.78,227033.0,73.4037,73.4037,71.0587,71.4947,227033.0
2020-02-24 10:00:00,73.86,75.62,73.85,74.66,164459.0,71.5723,73.2777,71.5626,72.3475,164459.0
2020-02-24 10:30:00,74.66,74.72,74.08,74.38,45478.0,72.3475,72.4056,71.7854,72.0761,45478.0
2020-02-24 11:00:00,74.37,74.84,74.15,74.69,73263.0,72.0665,72.5219,71.8533,72.3765,73263.0
2020-02-24 11:30:00,74.71,74.75,73.97,74.03,40870.0,72.3959,72.4347,71.6788,71.737,40870.0
2020-02-24 12:00:00,73.99,74.03,73.6,73.77,36615.0,71.6982,71.737,71.3203,71.485,36615.0
2020-02-24 12:30:00,73.76,74.19,73.65,74.09,52839.0,71.4754,71.892,71.3688,71.7951,52839.0
2020-02-24 13:00:00,74.08,74.28,73.86,74.25,51386.0,71.7854,71.9792,71.5723,71.9502,51386.0
2020-02-24 13:30:00,74.25,74.35,73.97,73.97,49968.0,71.9502,72.0471,71.6788,71.6788,49968.0
2020-02-24 14:00:00,74.0,74.46,73.86,74.46,71196.0,71.7079,72.1537,71.5723,72.1537,71196.0
2020-02-24 14:30:00,74.48,74.98,74.36,74.92,64666.0,72.1731,72.6576,72.0568,72.5994,64666.0
2020-02-24 15:00:00,74.95,75.16,74.6,74.9,53422.0,72.6285,72.832,72.2893,72.58,53422.0
2020-02-24 15:30:00,74.91,75.1,74.24,74.31,243255.0,72.5897,72.7738,71.9405,72.0083,243255.0
2020-02-25 09:30:00,74.85,75.11,74.25,74.45,54105.0,72.5316,72.7835,71.9502,72.144,54105.0
2020-02-25 10:00:00,74.37,74.59,73.38,73.47,45346.0,72.0665,72.2796,71.1071,71.1943,45346.0
2020-02-25 10:30:00,73.48,73.88,73.11,73.64,46832.0,71.204,71.5916,70.8455,71.3591,46832.0
2020-02-25 11:00:00,73.63,73.8,73.23,73.69,64401.0,71.3494,71.5141,70.9618,71.4075,64401.0
2020-02-25 11:30:00,73.71,73.8,73.35,73.62,37543.0,71.4269,71.5141,71.0781,71.3397,37543.0
2020-02-25 12:00:00,73.66,73.83,73.29,73.4,37461.0,71.3785,71.5432,71.0199,71.1265,37461.0
2020-02-25 12:30:00,73.44,73.69,73.2,73.24,58058.0,71.1653,71.4075,70.9327,70.9715,58058.0
2020-02-25 13:00:00,73.19,73.43,73.0,73.08,43306.0,70.923,71.1556,70.7389,70.8164,43306.0
2020-02-25 13:30:00,73.06,73.14,72.82,72.88,33037.0,70.797,70.8746,70.5645,70.6226,33037.0
2020-02-25 14:00:00,72.9,72.94,72.18,72.22,48955.0,70.642,70.6808,69.9443,69.9831,48955.0
2020-02-25 14:30:00,72.27,72.72,72.04,72.57,74351.0,70.0315,70.4676,69.8086,70.3222,74351.0
2020-02-25 15:00:00,72.57,72.93,72.15,72.43,56563.0,70.3222,70.6711,69.9152,70.1865,56563.0
2020-02-25 15:30:00,72.41,72.93,72.14,72.55,194208.0,70.1672,70.6711,69.9055,70.3028,194208.0
2020-02-26 09:30:00,73.28,73.79,72.75,73.31,42305.0,71.0102,71.5044,70.4966,71.0393,42305.0
2020-02-26 10:00:00,73.23,73.56,72.86,73.43,34942.0,70.9618,71.2815,70.6032,71.1556,34942.0
2020-02-26 10:30:00,73.26,73.61,73.25,73.38,25793.0,70.9908,71.33,70.9811,71.1071,25793.0
2020-02-26 11:00:00,73.35,73.84,73.28,73.72,39076.0,71.0781,71.5529,71.0102,71.4366,39076.0
2020-02-26 11:30:00,73.71,73.71,72.75,72.8,26258.0,71.4269,71.4269,70.4966,70.5451,26258.0
2020-02-26 12:00:00,72.8,72.83,72.1,72.34,23541.0,70.5451,70.5742,69.8668,70.0993,23541.0
2020-02-26 12:30:00,72.36,72.55,72.09,72.17,26453.0,70.1187,70.3028,69.8571,69.9346,26453.0
2020-02-26 13:00:00,72.17,72.37,71.98,72.37,32327.0,69.9346,70.1284,69.7505,70.1284,32327.0
2020-02-26 13:30:00,72.37,72.37,71.12,71.2,70322.0,70.1284,70.1284,68.9171,68.9946,70322.0
2020-02-26 14:00:00,71.26,71.84,71.1,71.41,100615.0,69.0528,69.6148,68.8977,69.1981,100615.0
2020-02-26 14:30:00,71.37,71.7,71.16,71.31,44471.0,69.1594,69.4792,68.9559,69.1012,44471.0
2020-02-26 15:00:00,71.35,71.72,71.16,71.2,73088.0,69.14,69.4985,68.9559,68.9946,73088.0
2020-02-26 15:30:00,71.22,71.25,70.88,70.89,169250.0,69.014,69.0431,68.6846,68.6942,169250.0
2020-02-27 09:30:00,69.45,70.22,69.09,70.05,170716.0,67.2989,68.045,66.95,67.8803,170716.0
2020-02-27 10:00:00,70.1,70.15,69.02,69.16,115923.0,67.9287,67.9772,66.8822,67.0178,115923.0
2020-02-27 10:30:00,69.14,70.53,68.67,70.4,91851.0,66.9985,68.3454,66.543,68.2194,91851.0
2020-02-27 11:00:00,70.4,70.91,70.24,70.25,131044.0,68.2194,68.7136,68.0644,68.0741,131044.0
2020-02-27 11:30:00,70.24,71.07,70.05,70.96,101745.0,68.0644,68.8687,67.8803,68.7621,101745.0
2020-02-27 12:00:00,70.91,71.85,70.84,71.73,126788.0,68.7136,69.6245,68.6458,69.5082,126788.0
2020-02-27 12:30:00,71.78,72.27,71.76,71.84,97030.0,69.5567,70.0315,69.5373,69.6148,97030.0
2020-02-27 13:00:00,71.77,72.1,71.31,71.46,70862.0,69.547,69.8668,69.1012,69.2466,70862.0
2020-02-27 13:30:00,71.39,71.59,70.5,70.75,59521.0,69.1788,69.3726,68.3163,68.5586,59521.0
2020-02-27 14:00:00,70.76,70.96,70.48,70.81,46725.0,68.5683,68.7621,68.2969,68.6167,46725.0
2020-02-27 14:30:00,70.8,70.86,70.27,70.34,69868.0,68.607,68.6652,68.0935,68.1613,69868.0
2020-02-27 15:00:00,70.35,70.43,69.78,69.78,115000.0,68.171,68.2485,67.6186,67.6186,115000.0
2020-02-27 15:30:00,69.78,69.94,68.68,68.68,315822.0,67.6186,67.7737,66.5527,66.5527,315822.0
2020-02-28 09:30:00,66.32,67.88,66.23,66.65,204556.0,64.2658,65.7775,64.1786,64.5856,204556.0
2020-02-28 10:00:00,66.59,66.88,65.82,66.28,194276.0,64.5274,64.8085,63.7813,64.227,194276.0
2020-02-28 10:30:00,66.38,67.66,66.35,67.58,234041.0,64.3239,65.5643,64.2949,65.4868,234041.0
2020-02-28 11:00:00,67.52,67.8,66.78,67.76,161004.0,65.4286,65.7,64.7116,65.6612,161004.0
2020-02-28 11:30:00,67.78,69.13,67.73,68.13,209453.0,65.6806,66.9888,65.6321,66.0197,209453.0
2020-02-28 12:00:00,68.12,68.28,67.61,67.98,201386.0,66.01,66.1651,65.5158,65.8744,201386.0
2020-02-28 12:30:00,67.99,68.42,67.51,68.31,103261.0,65.8841,66.3008,65.4189,66.1942,103261.0
2020-02-28 13:00:00,68.35,68.58,67.69,68.18,106443.0,66.2329,66.4558,65.5934,66.0682,106443.0
2020-02-28 13:30:00,68.13,68.19,67.24,67.76,129120.0,66.0197,66.0779,65.1573,65.6612,129120.0
2020-02-28 14:00:00,67.77,68.05,67.4,67.78,142458.0,65.6709,65.9422,65.3123,65.6806,142458.0
2020-02-28 14:30:00,67.8,68.72,67.67,68.25,97879.0,65.7,66.5915,65.574,66.136,97879.0
2020-02-28 15:00:00,68.21,68.38,67.39,67.4,124460.0,66.0973,66.262,65.3027,65.3123,124460.0
2020-02-28 15:30:00,67.34,68.7,67.01,68.69,371112.0,65.2542,66.5721,64.9344,66.5624,371112.0
2020-03-02 09:30:00,68.83,68.96,66.08,66.35,218443.0,66.6981,66.824,64.0332,64.2949,218443.0
2020-03-02 10:00:00,66.44,66.81,66.07,66.56,157652.0,64.3821,64.7406,64.0235,64.4984,157652.0
2020-03-02 10:30:00,66.61,67.36,66.21,67.07,112469.0,64.5468,65.2736,64.1592,64.9926,112469.0
2020-03-02 11:00:00,67.14,67.99,67.0,67.73,160219.0,65.0604,65.8841,64.9247,65.6321,160219.0
2020-03-02 11:30:00,67.71,67.92,67.3,67.86,95207.0,65.6127,65.8162,65.2154,65.7581,95207.0
2020-03-02 12:00:00,67.85,67.87,67.19,67.41,104689.0,65.7484,65.7678,65.1089,65.322,104689.0
2020-03-02 12:30:00,67.38,67.79,67.25,67.68,125823.0,65.293,65.6903,65.167,65.5837,125823.0
2020-03-02 13:00:00,67.7,67.75,66.65,66.79,89125.0,65.6031,65.6515,64.5856,64.7212,89125.0
2020-03-02 13:30:00,66.84,67.44,66.78,67.39,90220.0,64.7697,65.3511,64.7116,65.3027,90220.0
2020-03-02 14:00:00,67.39,67.62,67.13,67.17,70101.0,65.3027,65.5255,65.0507,65.0895,70101.0
2020-03-02 14:30:00,67.18,67.27,66.74,66.86,74439.0,65.0992,65.1864,64.6728,64.7891,74439.0
2020-03-02 15:00:00,66.89,67.53,66.88,67.41,144299.0,64.8181,65.4383,64.8085,65.322,144299.0
2020-03-02 15:30:00,67.42,68.64,67.38,68.39,435298.0,65.3317,66.5139,65.293,66.2717,435298.0
2020-03-03 09:30:00,68.11,68.11,67.11,67.39,174619.0,66.0004,66.0004,65.0313,65.3027,174619.0
2020-03-03 10:00:00,67.34,69.08,67.28,68.43,281537.0,65.2542,66.9403,65.1961,66.3104,281537.0
2020-03-03 10:30:00,68.4,68.81,68.03,68.72,101321.0,66.2814,66.6787,65.9228,66.5915,101321.0
2020-03-03 11:00:00,68.61,68.79,66.6,66.6,90091.0,66.4849,66.6593,64.5371,64.5371,90091.0
2020-03-03 11:30:00,66.58,67.39,66.41,67.3,108897.0,64.5177,65.3027,64.353,65.2154,108897.0
2020-03-03 12:00:00,67.33,67.73,66.9,66.94,70270.0,65.2445,65.6321,64.8278,64.8666,70270.0
2020-03-03 12:30:00,67.02,67.5,66.77,67.18,63966.0,64.9441,65.4093,64.7019,65.0992,63966.0
2020-03-03 13:00:00,67.17,67.17,65.26,65.67,164622.0,65.0895,65.0895,63.2386,63.6359,164622.0
2020-03-03 13:30:00,65.66,65.97,65.41,65.52,271644.0,63.6262,63.9266,63.384,63.4906,271644.0
2020-03-03 14:00:00,65.54,65.72,64.55,65.32,184211.0,63.51,63.6844,62.5506,63.2968,184211.0
2020-03-03 14:30:00,65.38,65.43,64.57,65.22,96240.0,63.3549,63.4034,62.57,63.1999,96240.0
2020-03-03 15:00:00,65.26,65.9,65.12,65.87,164381.0,63.2386,63.8588,63.103,63.8297,164381.0
2020-03-03 15:30:00,65.86,65.93,64.69,65.14,369348.0,63.82,63.8879,62.6863,63.1223,369348.0
2020-03-04 09:30:00,66.12,66.42,64.64,64.8,163737.0,64.072,64.3627,62.6378,62.7929,163737.0
2020-03-04 10:00:00,64.88,65.42,64.48,65.29,190909.0,62.8704,63.3937,62.4828,63.2677,190909.0
2020-03-04 10:30:00,65.29,65.41,64.3,64.43,146709.0,63.2677,63.384,62.3084,62.4343,146709.0
2020-03-04 11:00:00,64.45,64.82,64.28,64.33,149562.0,62.4537,62.8123,62.289,62.3374,149562.0
2020-03-04 11:30:00,64.36,64.61,64.18,64.35,177204.0,62.3665,62.6088,62.1921,62.3568,177204.0
2020-03-04 12:00:00,64.35,64.54,64.17,64.25,127535.0,62.3568,62.5409,62.1824,62.2599,127535.0
2020-03-04 12:30:00,64.28,64.72,64.28,64.7,91494.0,62.289,62.7154,62.289,62.696,91494.0
2020-03-04 13:00:00,64.72,65.13,64.68,64.96,82261.0,62.7154,63.1127,62.6766,62.9479,82261.0
2020-03-04 13:30:00,64.97,65.24,64.91,65.1,146072.0,62.9576,63.2193,62.8995,63.0836,146072.0
2020-03-04 14:00:00,65.1,65.28,64.7,65.06,129693.0,63.0836,63.258,62.696,63.0448,129693.0
2020-03-04 14:30:00,65.07,65.15,64.88,65.06,126077.0,63.0545,63.132,62.8704,63.0448,126077.0
2020-03-04 15:00:00,65.05,65.29,64.97,65.25,208742.0,63.0351,63.2677,62.9576,63.2289,208742.0
2020-03-04 15:30:00,65.25,65.72,64.97,65.43,598276.0,63.2289,63.6844,62.9576,63.4034,598276.0
2020-03-05 09:30:00,63.4,63.4,62.23,62.57,183422.0,61.4362,61.4362,60.3025,60.632,183422.0
2020-03-05 10:00:00,62.54,63.19,62.47,62.89,181189.0,60.6029,61.2327,60.535,60.942,181189.0
2020-03-05 10:30:00,62.85,62.91,62.11,62.18,129240.0,60.9033,60.9614,60.1862,60.254,129240.0
2020-03-05 11:00:00,62.2,63.01,62.15,62.87,144126.0,60.2734,61.0583,60.225,60.9227,144126.0
2020-03-05 11:30:00,62.88,63.01,62.47,62.58,108701.0,60.9324,61.0583,60.535,60.6416,108701.0
2020-03-05 12:00:00,62.61,62.88,62.51,62.82,183473.0,60.6707,60.9324,60.5738,60.8742,183473.0
2020-03-05 12:30:00,62.82,63.05,62.45,62.85,172302.0,60.8742,61.0971,60.5157,60.9033,172302.0
2020-03-05 13:00:00,62.8,62.9,62.13,62.21,190928.0,60.8548,60.9517,60.2056,60.2831,190928.0
2020-03-05 13:30:00,62.21,62.55,62.05,62.43,150840.0,60.2831,60.6126,60.1281,60.4963,150840.0
2020-03-05 14:00:00,62.4,62.52,61.91,62.04,176755.0,60.4672,60.5835,59.9924,60.1184,176755.0
2020-03-05 14:30:00,62.05,62.71,62.03,62.22,222644.0,60.1281,60.7676,60.1087,60.2928,222644.0
2020-03-05 15:00:00,62.24,62.27,61.64,61.85,127220.0,60.3122,60.3412,59.7308,59.9343,127220.0
2020-03-05 15:30:00,61.84,62.29,61.65,61.93,364044.0,59.9246,60.3606,59.7404,60.0118,364044.0
2020-03-06 09:30:00,60.24,60.8,60.0,60.58,298078.0,58.3741,58.9168,58.1416,58.7036,298078.0
2020-03-06 10:00:00,60.57,61.89,60.53,61.78,164810.0,58.6939,59.973,58.6551,59.8664,164810.0
2020-03-06 10:30:00,61.75,61.83,61.15,61.55,257928.0,59.8374,59.9149,59.2559,59.6435,257928.0
2020-03-06 11:00:00,61.55,61.73,60.88,60.9,234171.0,59.6435,59.818,58.9943,59.0137,234171.0
2020-03-06 11:30:00,60.92,61.42,60.78,61.31,99056.0,59.0331,59.5176,58.8974,59.411,99056.0
2020-03-06 12:00:00,61.36,61.38,60.64,60.69,159406.0,59.4594,59.4788,58.7617,58.8102,159406.0
2020-03-06 12:30:00,60.72,61.41,60.68,61.16,64353.0,58.8393,59.5079,58.8005,59.2656,64353.0
2020-03-06 13:00:00,61.16,61.41,60.9,61.22,107075.0,59.2656,59.5079,59.0137,59.3238,107075.0
2020-03-06 13:30:00,61.22,61.57,60.83,60.97,122984.0,59.3238,59.6629,58.9458,59.0815,122984.0
2020-03-06 14:00:00,61.0,61.01,60.47,60.5,126421.0,59.1106,59.1203,58.597,58.6261,126421.0
2020-03-06 14:30:00,60.52,60.53,60.03,60.05,127083.0,58.6454,58.6551,58.1706,58.19,127083.0
2020-03-06 15:00:00,60.03,60.57,59.9,60.38,180756.0,58.1706,58.6939,58.0447,58.5098,180756.0
2020-03-06 15:30:00,60.37,61.51,60.32,61.5,469144.0,58.5001,59.6048,58.4516,59.5951,469144.0
2020-03-09 09:30:00,57.18,57.18,55.65,56.11,161170.0,55.4089,55.4089,53.9263,54.372,161170.0
2020-03-09 10:00:00,55.94,56.76,55.28,56.53,233680.0,54.2073,55.0019,53.5678,54.779,233680.0
2020-03-09 10:30:00,56.57,56.99,55.79,56.01,166830.0,54.8178,55.2248,54.062,54.2751,166830.0
2020-03-09 11:00:00,55.98,56.18,55.36,56.07,174049.0,54.2461,54.4399,53.6453,54.3333,174049.0
2020-03-09 11:30:00,56.05,56.99,55.97,56.6,178695.0,54.3139,55.2248,54.2364,54.8469,178695.0
2020-03-09 12:00:00,56.61,56.66,55.51,55.52,80268.0,54.8566,54.905,53.7906,53.8003,80268.0
2020-03-09 12:30:00,55.51,55.56,55.09,55.15,95987.0,53.7906,53.8391,53.3836,53.4418,95987.0
2020-03-09 13:00:00,55.13,55.4,54.93,55.36,125404.0,53.4224,53.684,53.2286,53.6453,125404.0
2020-03-09 13:30:00,55.35,55.45,54.87,54.89,111739.0,53.6356,53.7325,53.1705,53.1898,111739.0
2020-03-09 14:00:00,54.89,55.1,54.46,54.53,151953.0,53.1898,53.3933,52.7732,52.841,151953.0
2020-03-09 14:30:00,54.52,54.95,54.38,54.85,167269.0,52.8313,53.248,52.6956,53.1511,167269.0
2020-03-09 15:00:00,54.85,55.35,54.61,55.2,257896.0,53.1511,53.6356,52.9185,53.4902,257896.0
2020-03-09 15:30:00,55.15,55.29,54.74,54.74,615842.0,53.4418,53.5774,53.0445,53.0445,615842.0
2020-03-10 09:30:00,57.35,57.35,55.91,56.74,253914.0,55.5736,55.5736,54.1782,54.9825,253914.0
2020-03-10 10:00:00,56.78,58.9,56.73,57.94,177699.0,55.0213,57.0756,54.9728,56.1454,177699.0
2020-03-10 10:30:00,57.94,57.94,56.97,56.97,108622.0,56.1454,56.1454,55.2054,55.2054,108622.0
2020-03-10 11:00:00,56.92,57.39,56.33,56.33,99118.0,55.157,55.6124,54.5852,54.5852,99118.0
2020-03-10 11:30:00,56.32,56.59,55.99,56.15,113965.0,54.5755,54.8372,54.2558,54.4108,113965.0
2020-03-10 12:00:00,56.18,57.42,56.17,57.03,76024.0,54.4399,55.6415,54.4302,55.2635,76024.0
2020-03-10 12:30:00,57.04,57.15,56.56,56.9,109506.0,55.2732,55.3798,54.8081,55.1376,109506.0
2020-03-10 13:00:00,56.93,57.4,56.68,57.21,98773.0,55.1666,55.6221,54.9244,55.438,98773.0
2020-03-10 13:30:00,57.23,57.53,56.91,56.99,56600.0,55.4574,55.7481,55.1473,55.2248,56600.0
2020-03-10 14:00:00,57.03,57.58,56.96,57.55,63028.0,55.2635,55.7965,55.1957,55.7674,63028.0
2020-03-10 14:30:00,57.5,58.83,57.44,58.48,130907.0,55.719,57.0078,55.6608,56.6686,130907.0
2020-03-10 15:00:00,58.54,59.37,58.44,59.02,172607.0,56.7268,57.5311,56.6299,57.1919,172607.0
2020-03-10 15:30:00,59.02,60.04,58.85,59.96,250502.0,57.1919,58.1803,57.0272,58.1028,250502.0
2020-03-11 09:30:00,57.74,58.41,57.29,58.1,161929.0,55.9516,56.6008,55.5155,56.3004,161929.0
2020-03-11 10:00:00,57.98,58.36,57.18,57.36,128487.0,56.1841,56.5524,55.4089,55.5833,128487.0
2020-03-11 10:30:00,57.3,57.3,55.89,56.24,191906.0,55.5252,55.5252,54.1589,54.498,191906.0
2020-03-11 11:00:00,56.23,56.6,55.56,56.01,88976.0,54.4883,54.8469,53.8391,54.2751,88976.0
2020-03-11 11:30:00,56.02,56.19,55.29,55.47,75554.0,54.2848,54.4496,53.5774,53.7519,75554.0
2020-03-11 12:00:00,55.45,56.94,55.44,56.31,113357.0,53.7325,55.1763,53.7228,54.5659,113357.0
2020-03-11 12:30:00,56.26,56.36,55.82,56.0,86920.0,54.5174,54.6143,54.091,54.2655,86920.0
2020-03-11 13:00:00,55.98,56.35,55.77,56.29,115406.0,54.2461,54.6046,54.0426,54.5465,115406.0
2020-03-11 13:30:00,56.3,56.47,55.78,56.19,95332.0,54.5562,54.7209,54.0523,54.4496,95332.0
2020-03-11 14:00:00,56.22,56.22,55.93,56.09,82118.0,54.4786,54.4786,54.1976,54.3527,82118.0
2020-03-11 14:30:00,56.1,56.48,55.97,56.02,68704.0,54.3624,54.7306,54.2364,54.2848,68704.0
2020-03-11 15:00:00,56.04,56.11,55.33,55.96,261673.0,54.3042,54.372,53.6162,54.2267,261673.0
2020-03-11 15:30:00,55.95,56.37,55.8,56.12,435667.0,54.217,54.624,54.0716,54.3817,435667.0
2020-03-12 09:30:00,52.55,53.56,51.92,53.55,153572.0,50.9223,51.901,50.3118,51.8913,153572.0
2020-03-12 10:00:00,53.39,53.39,50.54,51.22,231789.0,51.7363,51.7363,48.9746,49.6335,231789.0
2020-03-12 10:30:00,51.22,53.07,51.15,52.76,144660.0,49.6335,51.4262,49.5657,51.1258,144660.0
2020-03-12 11:00:00,52.75,53.46,52.5,53.4,357866.0,51.1161,51.8041,50.8739,51.746,357866.0
2020-03-12 11:30:00,53.43,53.54,52.79,53.1,288987.0,51.7751,51.8816,51.1549,51.4553,288987.0
2020-03-12 12:00:00,53.12,53.74,52.87,53.72,319532.0,51.4747,52.0755,51.2324,52.0561,319532.0
2020-03-12 12:30:00,53.71,55.44,53.37,55.04,485875.0,52.0464,53.7228,51.7169,53.3352,485875.0
2020-03-12 13:00:00,55.0,56.12,54.56,54.89,401264.0,53.2964,54.3817,52.8701,53.1898,401264.0
2020-03-12 13:30:00,54.89,55.21,52.84,53.48,141743.0,53.1898,53.4999,51.2033,51.8235,141743.0
2020-03-12 14:00:00,53.49,53.64,52.7,52.84,142863.0,51.8332,51.9786,51.0677,51.2033,142863.0
2020-03-12 14:30:00,52.8,53.84,52.65,53.05,134234.0,51.1646,52.1724,51.0192,51.4068,134234.0
2020-03-12 15:00:00,53.09,53.57,52.93,53.26,254042.0,51.4456,51.9107,51.2905,51.6103,254042.0
2020-03-12 15:30:00,53.26,53.71,53.22,53.26,460993.0,51.6103,52.0464,51.5716,51.6103,460993.0
2020-03-13 09:30:00,56.15,57.29,55.29,55.79,417599.0,54.4108,55.5155,53.5774,54.062,417599.0
2020-03-13 10:00:00,55.79,56.51,54.97,55.43,268603.0,54.062,54.7597,53.2674,53.7131,268603.0
2020-03-13 10:30:00,55.53,56.36,55.42,55.73,449953.0,53.81,54.6143,53.7034,54.0038,449953.0
2020-03-13 11:00:00,55.73,56.03,55.63,55.81,603406.0,54.0038,54.2945,53.9069,54.0813,603406.0
2020-03-13 11:30:00,55.82,56.05,54.78,54.85,333148.0,54.091,54.3139,53.0832,53.1511,333148.0
2020-03-13 12:00:00,54.8,54.95,53.21,53.49,103333.0,53.1026,53.248,51.5619,51.8332,103333.0
2020-03-13 12:30:00,53.48,54.45,53.36,54.03,62394.0,51.8235,52.7635,51.7072,52.3565,62394.0
2020-03-13 13:00:00,54.0,54.83,53.84,54.76,46561.0,52.3274,53.1317,52.1724,53.0639,46561.0
2020-03-13 13:30:00,54.78,55.06,54.33,54.71,64528.0,53.0832,53.3546,52.6472,53.0154,64528.0
2020-03-13 14:00:00,54.64,54.65,53.18,53.28,71204.0,52.9476,52.9573,51.5328,51.6297,71204.0
2020-03-13 14:30:00,53.23,53.86,52.92,53.47,68836.0,51.5813,52.1917,51.2809,51.8138,68836.0
2020-03-13 15:00:00,53.46,53.87,52.81,53.76,157652.0,51.8041,52.2014,51.1743,52.0948,157652.0
2020-03-13 15:30:00,53.79,55.0,52.56,54.96,346573.0,52.1239,53.2964,50.932,53.2577,346573.0
2020-03-16 09:30:00,49.0,50.56,47.9,50.06,73903.0,47.4823,48.994,46.4163,48.5094,73903.0
2020-03-16 10:00:00,50.02,50.61,49.61,50.06,157724.0,48.4707,49.0424,48.0734,48.5094,157724.0
2020-03-16 10:30:00,50.07,51.07,49.65,50.03,224331.0,48.5191,49.4882,48.1121,48.4804,224331.0
2020-03-16 11:00:00,50.08,50.69,49.95,50.11,115752.0,48.5288,49.1199,48.4028,48.5579,115752.0
2020-03-16 11:30:00,50.15,50.27,49.6,50.15,156959.0,48.5967,48.7129,48.0637,48.5967,156959.0
2020-03-16 12:00:00,50.09,50.94,49.91,50.04,92800.0,48.5385,49.3622,48.3641,48.4901,92800.0
2020-03-16 12:30:00,50.05,50.33,49.21,49.47,94479.0,48.4997,48.7711,47.6858,47.9377,94479.0
2020-03-16 13:00:00,49.47,50.74,49.47,50.16,108224.0,47.9377,49.1684,47.9377,48.6063,108224.0
2020-03-16 13:30:00,50.13,50.15,49.51,49.66,117669.0,48.5773,48.5967,47.9765,48.1218,117669.0
2020-03-16 14:00:00,49.59,49.75,49.07,49.11,143118.0,48.054,48.209,47.5501,47.5889,143118.0
2020-03-16 14:30:00,49.11,49.74,48.69,49.16,146612.0,47.5889,48.1993,47.1819,47.6373,146612.0
2020-03-16 15:00:00,49.15,49.46,48.69,48.76,164264.0,47.6276,47.928,47.1819,47.2497,164264.0
2020-03-16 15:30:00,48.69,49.58,47.57,48.08,645619.0,47.1819,48.0443,46.0966,46.5908,645619.0
2020-03-17 09:30:00,49.24,49.79,46.13,46.13,264504.0,47.7148,48.2478,44.7012,44.7012,264504.0
2020-03-17 10:00:00,46.13,48.98,46.1,48.82,177871.0,44.7012,47.4629,44.6721,47.3078,177871.0
2020-03-17 10:30:00,48.83,48.98,47.05,47.52,173282.0,47.3175,47.4629,45.5927,46.0481,173282.0
2020-03-17 11:00:00,47.47,48.2,47.37,48.18,184675.0,45.9997,46.707,45.9028,46.6877,184675.0
2020-03-17 11:30:00,48.13,48.56,48.12,48.56,128294.0,46.6392,47.0559,46.6295,47.0559,128294.0
2020-03-17 12:00:00,48.56,49.72,48.5,49.05,141877.0,47.0559,48.18,46.9978,47.5307,141877.0
2020-03-17 12:30:00,49.05,49.39,47.91,47.91,88338.0,47.5307,47.8602,46.426,46.426,88338.0
2020-03-17 13:00:00,47.92,48.2,47.33,47.43,81095.0,46.4357,46.707,45.864,45.9609,81095.0
2020-03-17 13:30:00,47.43,47.72,47.14,47.47,123253.0,45.9609,46.2419,45.6799,45.9997,123253.0
2020-03-17 14:00:00,47.46,49.11,47.11,49.03,141968.0,45.99,47.5889,45.6508,47.5113,141968.0
2020-03-17 14:30:00,49.03,49.74,48.78,49.35,101700.0,47.5113,48.1993,47.2691,47.8214,101700.0
2020-03-17 15:00:00,49.37,50.08,48.84,48.98,186631.0,47.8408,48.5288,47.3272,47.4629,186631.0
2020-03-17 15:30:00,48.93,50.25,48.66,50.16,335516.0,47.4144,48.6936,47.1528,48.6063,335516.0
2020-03-18 09:30:00,47.23,47.54,46.21,46.41,355660.0,45.7671,46.0675,44.7787,44.9725,355660.0
2020-03-18 10:00:00,46.37,47.5,46.32,47.44,339919.0,44.9337,46.0287,44.8853,45.9706,339919.0
2020-03-18 10:30:00,47.44,47.52,44.33,44.4,323213.0,45.9706,46.0481,42.9569,43.0248,323213.0
2020-03-18 11:00:00,44.32,45.37,43.85,44.01,154169.0,42.9472,43.9647,42.4918,42.6468,154169.0
2020-03-18 11:30:00,44.04,44.51,43.01,44.24,121436.0,42.6759,43.1313,41.6778,42.8697,121436.0
2020-03-18 12:00:00,44.23,44.23,42.5,43.11,126499.0,42.86,42.86,41.1836,41.7747,126499.0
2020-03-18 12:30:00,43.18,43.18,41.21,41.76,110474.0,41.8425,41.8425,39.9336,40.4665,110474.0
2020-03-18 13:00:00,41.54,41.71,40.86,40.9,104937.0,40.2533,40.4181,39.5944,39.6332,104937.0
2020-03-18 13:30:00,40.9,41.39,39.32,39.36,154890.0,39.6332,40.108,38.1021,38.1409,154890.0
2020-03-18 14:00:00,39.37,39.37,35.07,36.88,302331.0,38.1506,38.1506,33.9837,35.7377,302331.0
2020-03-18 14:30:00,36.84,38.65,36.83,38.46,317554.0,35.6989,37.4529,35.6892,37.2687,317554.0
2020-03-18 15:00:00,38.47,42.42,37.86,40.79,542613.0,37.2784,41.1061,36.6873,39.5266,542613.0
2020-03-18 15:30:00,40.82,41.58,38.69,41.08,1025074.0,39.5556,40.2921,37.4916,39.8076,1025074.0
2020-03-19 09:30:00,40.0,40.31,38.98,39.92,271663.0,38.761,39.0614,37.7726,38.6835,271663.0
2020-03-19 10:00:00,39.87,41.25,39.15,41.01,202376.0,38.6351,39.9723,37.9374,39.7398,202376.0
2020-03-19 10:30:00,40.94,40.98,39.5,40.18,216803.0,39.6719,39.7107,38.2765,38.9355,216803.0
2020-03-19 11:00:00,40.17,41.07,39.69,40.83,327285.0,38.9258,39.7979,38.4606,39.5653,327285.0
2020-03-19 11:30:00,40.81,41.53,40.4,40.87,293488.0,39.5459,40.2436,39.1486,39.6041,293488.0
2020-03-19 12:00:00,40.86,40.93,39.4,39.5,139737.0,39.5944,39.6622,38.1796,38.2765,139737.0
2020-03-19 12:30:00,39.46,40.59,39.28,40.11,129715.0,38.2378,39.3328,38.0633,38.8676,129715.0
2020-03-19 13:00:00,40.14,40.22,39.0,39.12,195400.0,38.8967,38.9742,37.792,37.9083,195400.0
2020-03-19 13:30:00,39.12,40.0,38.98,39.66,332437.0,37.9083,38.761,37.7726,38.4316,332437.0
2020-03-19 14:00:00,39.66,40.0,39.25,39.81,195211.0,38.4316,38.761,38.0343,38.5769,195211.0
2020-03-19 14:30:00,39.8,40.59,39.64,40.51,213646.0,38.5672,39.3328,38.4122,39.2552,213646.0
2020-03-19 15:00:00,40.47,41.56,40.21,41.51,130911.0,39.2165,40.2727,38.9645,40.2243,130911.0
2020-03-19 15:30:00,41.52,43.6,41.44,42.61,473974.0,40.234,42.2495,40.1564,41.2902,473974.0
2020-03-20 09:30:00,43.0,43.86,40.01,41.15,223365.0,41.6681,42.5015,38.7707,39.8754,223365.0
2020-03-20 10:00:00,41.15,44.21,41.15,43.89,110608.0,39.8754,42.8406,39.8754,42.5305,110608.0
2020-03-20 10:30:00,43.93,45.71,43.92,45.12,146110.0,42.5693,44.2942,42.5596,43.7224,146110.0
2020-03-20 11:00:00,45.14,46.5,43.21,43.83,206389.0,43.7418,45.0597,41.8716,42.4724,206389.0
2020-03-20 11:30:00,43.79,44.64,43.52,44.21,206627.0,42.4336,43.2573,42.172,42.8406,206627.0
2020-03-20 12:00:00,44.33,44.44,43.38,44.15,154486.0,42.9569,43.0635,42.0363,42.7825,154486.0
2020-03-20 12:30:00,44.26,45.71,43.92,45.27,137616.0,42.8891,44.2942,42.5596,43.8678,137616.0
2020-03-20 13:00:00,45.27,46.09,44.68,45.05,198180.0,43.8678,44.6624,43.2961,43.6546,198180.0
2020-03-20 13:30:00,45.14,45.62,44.21,45.48,92458.0,43.7418,44.207,42.8406,44.0713,92458.0
2020-03-20 14:00:00,45.42,45.44,44.07,44.4,137796.0,44.0132,44.0325,42.705,43.0248,137796.0
2020-03-20 14:30:00,44.48,44.94,43.43,43.55,131632.0,43.1023,43.548,42.0848,42.2011,131632.0
2020-03-20 15:00:00,43.59,43.77,41.96,42.64,290604.0,42.2398,42.4143,40.6603,41.3193,290604.0
2020-03-20 15:30:00,42.69,43.0,40.29,40.75,712040.0,41.3677,41.6681,39.0421,39.4878,712040.0
2020-03-23 09:30:00,40.71,42.61,40.0,41.79,92629.0,39.449,41.2902,38.761,40.4956,92629.0
2020-03-23 10:00:00,41.81,42.5,40.87,42.33,123666.0,40.515,41.1836,39.6041,41.0189,123666.0
2020-03-23 10:30:00,42.27,43.0,41.39,41.71,71012.0,40.9607,41.6681,40.108,40.4181,71012.0
2020-03-23 11:00:00,41.77,42.22,39.93,40.26,107616.0,40.4762,40.9123,38.6932,39.013,107616.0
2020-03-23 11:30:00,40.23,40.92,39.59,40.75,113753.0,38.9839,39.6525,38.3637,39.4878,113753.0
2020-03-23 12:00:00,40.71,41.13,39.8,40.71,66831.0,39.449,39.856,38.5672,39.449,66831.0
2020-03-23 12:30:00,40.71,41.34,40.08,41.08,56199.0,39.449,40.0595,38.8386,39.8076,56199.0
2020-03-23 13:00:00,41.07,41.67,40.52,40.58,84095.0,39.7979,40.3793,39.2649,39.3231,84095.0
2020-03-23 13:30:00,40.59,41.23,40.3,40.54,112564.0,39.3328,39.9529,39.0517,39.2843,112564.0
2020-03-23 14:00:00,40.58,42.16,40.12,41.94,104712.0,39.3231,40.8541,38.8773,40.6409,104712.0
2020-03-23 14:30:00,41.97,43.0,41.5,41.77,99711.0,40.67,41.6681,40.2146,40.4762,99711.0
2020-03-23 15:00:00,41.77,41.92,40.72,40.81,116191.0,40.4762,40.6216,39.4587,39.5459,116191.0
2020-03-23 15:30:00,40.83,41.61,40.38,41.16,247629.0,39.5653,40.3212,39.1293,39.8851,247629.0
2020-03-24 09:30:00,44.02,45.66,43.64,44.51,111586.0,42.6565,44.2457,42.2883,43.1313,111586.0
2020-03-24 10:00:00,44.47,45.5,44.24,45.25,143138.0,43.0926,44.0907,42.8697,43.8484,143138.0
2020-03-24 10:30:00,45.06,45.5,44.65,44.88,188159.0,43.6643,44.0907,43.267,43.4899,188159.0
2020-03-24 11:00:00,44.88,45.25,44.58,44.89,84779.0,43.4899,43.8484,43.1992,43.4996,84779.0
2020-03-24 11:30:00,45.0,45.31,44.53,45.16,83926.0,43.6062,43.9066,43.1507,43.7612,83926.0
2020-03-24 12:00:00,45.15,45.65,45.03,45.35,97108.0,43.7515,44.236,43.6352,43.9453,97108.0
2020-03-24 12:30:00,45.32,45.55,44.91,45.23,79612.0,43.9163,44.1391,43.519,43.829,79612.0
2020-03-24 13:00:00,45.15,45.22,44.44,44.77,73863.0,43.7515,43.8194,43.0635,43.3833,73863.0
2020-03-24 13:30:00,44.71,44.89,44.02,44.52,89347.0,43.3251,43.4996,42.6565,43.141,89347.0
2020-03-24 14:00:00,44.44,44.76,44.01,44.58,56331.0,43.0635,43.3736,42.6468,43.1992,56331.0
2020-03-24 14:30:00,44.49,44.94,44.22,44.86,86646.0,43.112,43.548,42.8503,43.4705,86646.0
2020-03-24 15:00:00,44.77,45.32,44.6,45.23,75573.0,43.3833,43.9163,43.2186,43.829,75573.0
2020-03-24 15:30:00,45.28,46.27,44.97,45.98,231094.0,43.8775,44.8368,43.5771,44.5558,231094.0
2020-03-25 09:30:00,46.27,46.84,43.73,44.2,124567.0,44.8368,45.3892,42.3755,42.8309,124567.0
2020-03-25 10:00:00,44.24,45.53,44.02,44.78,66777.0,42.8697,44.1198,42.6565,43.393,66777.0
2020-03-25 10:30:00,44.89,45.35,44.41,45.29,144493.0,43.4996,43.9453,43.0344,43.8872,144493.0
2020-03-25 11:00:00,45.3,46.27,45.0,46.22,91390.0,43.8969,44.8368,43.6062,44.7884,91390.0
2020-03-25 11:30:00,46.22,46.98,46.05,46.86,85515.0,44.7884,45.5248,44.6236,45.4086,85515.0
2020-03-25 12:00:00,46.93,48.78,46.85,48.64,44443.0,45.4764,47.2691,45.3989,47.1334,44443.0
2020-03-25 12:30:00,48.65,49.31,47.77,47.83,64423.0,47.1431,47.7827,46.2904,46.3485,64423.0
2020-03-25 13:00:00,47.94,49.52,47.71,49.31,69144.0,46.4551,47.9862,46.2322,47.7827,69144.0
2020-03-25 13:30:00,49.38,49.63,47.84,47.91,72254.0,47.8505,48.0928,46.3582,46.426,72254.0
2020-03-25 14:00:00,47.97,48.47,47.45,47.9,106836.0,46.4842,46.9687,45.9803,46.4163,106836.0
2020-03-25 14:30:00,47.87,48.23,47.0,47.91,97693.0,46.3873,46.7361,45.5442,46.426,97693.0
2020-03-25 15:00:00,47.98,48.32,47.6,47.75,110359.0,46.4939,46.8233,46.1256,46.271,110359.0
2020-03-25 15:30:00,47.85,48.35,46.37,46.69,333937.0,46.3679,46.8524,44.9337,45.2438,333937.0
2020-03-26 09:30:00,47.45,48.55,46.43,48.34,123996.0,45.9803,47.0462,44.9919,46.8427,123996.0
2020-03-26 10:00:00,48.25,49.13,46.87,48.5,214688.0,46.7555,47.6082,45.4182,46.9978,214688.0
2020-03-26 10:30:00,48.45,49.11,47.9,48.43,93330.0,46.9493,47.5889,46.4163,46.9299,93330.0
2020-03-26 11:00:00,48.45,50.43,48.11,50.42,79157.0,46.9493,48.868,46.6198,48.8583,79157.0
2020-03-26 11:30:00,50.42,50.78,49.08,49.67,72907.0,48.8583,49.2071,47.5598,48.1315,72907.0
2020-03-26 12:00:00,49.64,49.93,48.4,49.15,79631.0,48.1024,48.3835,46.9009,47.6276,79631.0
2020-03-26 12:30:00,49.2,49.89,49.12,49.6,86982.0,47.6761,48.3447,47.5986,48.0637,86982.0
2020-03-26 13:00:00,49.59,50.0,49.17,49.35,59554.0,48.054,48.4513,47.647,47.8214,59554.0
2020-03-26 13:30:00,49.33,50.15,48.78,49.89,115732.0,47.802,48.5967,47.2691,48.3447,115732.0
2020-03-26 14:00:00,49.89,50.41,49.54,50.2,132803.0,48.3447,48.8486,48.0055,48.6451,132803.0
2020-03-26 14:30:00,50.31,50.52,49.92,50.09,89053.0,48.7517,48.9552,48.3738,48.5385,89053.0
2020-03-26 15:00:00,50.03,50.07,49.5,50.0,110762.0,48.4804,48.5191,47.9668,48.4513,110762.0
2020-03-26 15:30:00,49.96,50.71,49.5,50.5,260638.0,48.4125,49.1393,47.9668,48.9358,260638.0
2020-03-27 09:30:00,47.67,49.34,47.09,47.5,84947.0,46.1935,47.8117,45.6314,46.0287,84947.0
2020-03-27 10:00:00,47.55,48.3,47.02,48.1,163066.0,46.0772,46.804,45.5636,46.6101,163066.0
2020-03-27 10:30:00,48.0,48.31,47.75,48.31,113137.0,46.5132,46.8136,46.271,46.8136,113137.0
2020-03-27 11:00:00,48.17,48.5,47.71,47.79,76544.0,46.678,46.9978,46.2322,46.3097,76544.0
2020-03-27 11:30:00,47.79,47.79,47.15,47.24,184827.0,46.3097,46.3097,45.6896,45.7768,184827.0
2020-03-27 12:00:00,47.24,47.6,47.15,47.32,116615.0,45.7768,46.1256,45.6896,45.8543,116615.0
2020-03-27 12:30:00,47.32,47.46,47.15,47.28,108745.0,45.8543,45.99,45.6896,45.8155,108745.0
2020-03-27 13:00:00,47.3,47.58,47.17,47.19,146428.0,45.8349,46.1063,45.709,45.7283,146428.0
2020-03-27 13:30:00,47.23,48.08,47.23,47.46,79837.0,45.7671,46.5908,45.7671,45.99,79837.0
2020-03-27 14:00:00,47.48,47.64,47.28,47.53,94651.0,46.0094,46.1644,45.8155,46.0578,94651.0
2020-03-27 14:30:00,47.53,48.21,47.51,48.04,220923.0,46.0578,46.7167,46.0384,46.552,220923.0
2020-03-27 15:00:00,48.01,48.13,47.74,47.93,247416.0,46.5229,46.6392,46.2613,46.4454,247416.0
2020-03-27 15:30:00,47.93,48.0,47.47,47.54,425349.0,46.4454,46.5132,45.9997,46.0675,425349.0
2020-03-30 09:30:00,46.94,48.37,46.41,48.2,93252.0,45.4861,46.8718,44.9725,46.707,93252.0
2020-03-30 10:00:00,48.22,49.34,47.85,47.88,93683.0,46.7264,47.8117,46.3679,46.397,93683.0
2020-03-30 10:30:00,47.93,49.01,47.93,48.42,61309.0,46.4454,47.492,46.4454,46.9202,61309.0
2020-03-30 11:00:00,48.44,48.61,48.15,48.28,59795.0,46.9396,47.1044,46.6586,46.7846,59795.0
2020-03-30 11:30:00,48.3,48.38,47.95,48.27,30900.0,46.804,46.8815,46.4648,46.7749,30900.0
2020-03-30 12:00:00,48.16,48.45,47.92,48.36,32712.0,46.6683,46.9493,46.4357,46.8621,32712.0
2020-03-30 12:30:00,48.33,48.35,47.96,48.03,28084.0,46.833,46.8524,46.4745,46.5423,28084.0
2020-03-30 13:00:00,47.99,48.45,47.73,48.39,35429.0,46.5036,46.9493,46.2516,46.8912,35429.0
2020-03-30 13:30:00,48.45,48.52,47.85,47.86,33540.0,46.9493,47.0171,46.3679,46.3776,33540.0
2020-03-30 14:00:00,47.85,48.25,47.07,48.25,98042.0,46.3679,46.7555,45.6121,46.7555,98042.0
2020-03-30 14:30:00,48.19,48.21,47.95,48.07,52047.0,46.6974,46.7167,46.4648,46.5811,52047.0
2020-03-30 15:00:00,48.06,48.52,47.97,48.22,132851.0,46.5714,47.0171,46.4842,46.7264,132851.0
2020-03-30 15:30:00,48.22,49.45,48.21,49.17,273152.0,46.7264,47.9183,46.7167,47.647,273152.0
2020-03-31 09:30:00,49.16,50.55,49.08,50.4,74114.0,47.6373,48.9843,47.5598,48.8389,74114.0
2020-03-31 10:00:00,50.48,50.75,49.97,50.11,57277.0,48.9164,49.1781,48.4222,48.5579,57277.0
2020-03-31 10:30:00,50.06,50.08,49.15,49.42,55892.0,48.5094,48.5288,47.6276,47.8893,55892.0
2020-03-31 11:00:00,49.46,50.11,49.34,50.11,56693.0,47.928,48.5579,47.8117,48.5579,56693.0
2020-03-31 11:30:00,50.11,50.38,49.41,49.5,44410.0,48.5579,48.8195,47.8796,47.9668,44410.0
2020-03-31 12:00:00,49.5,49.51,48.63,48.72,50596.0,47.9668,47.9765,47.1237,47.2109,50596.0
2020-03-31 12:30:00,48.74,48.78,48.25,48.38,93026.0,47.2303,47.2691,46.7555,46.8815,93026.0
2020-03-31 13:00:00,48.38,48.43,47.87,48.04,208904.0,46.8815,46.9299,46.3873,46.552,208904.0
2020-03-31 13:30:00,48.03,48.48,47.94,48.43,70314.0,46.5423,46.9784,46.4551,46.9299,70314.0
2020-03-31 14:00:00,48.44,49.01,48.35,48.89,52353.0,46.9396,47.492,46.8524,47.3757,52353.0
2020-03-31 14:30:00,48.87,49.14,48.79,48.8,46142.0,47.3563,47.6179,47.2788,47.2885,46142.0
2020-03-31 15:00:00,48.82,48.92,48.1,48.32,80336.0,47.3078,47.4047,46.6101,46.8233,80336.0
2020-03-31 15:30:00,48.35,48.66,47.91,48.13,341569.0,46.8524,47.1528,46.426,46.6392,341569.0
2020-04-01 09:30:00,45.94,46.73,45.32,46.42,94626.0,44.5171,45.2826,43.9163,44.9822,94626.0
2020-04-01 10:00:00,46.39,46.9,46.12,46.9,98720.0,44.9531,45.4473,44.6915,45.4473,98720.0
2020-04-01 10:30:00,46.85,47.13,46.55,46.66,92994.0,45.3989,45.6702,45.1082,45.2147,92994.0
2020-04-01 11:00:00,46.68,46.87,45.86,46.0,85512.0,45.2341,45.4182,44.4395,44.5752,85512.0
2020-04-01 11:30:00,45.99,46.28,45.74,46.01,65368.0,44.5655,44.8465,44.3232,44.5849,65368.0
2020-04-01 12:00:00,45.98,46.09,45.34,45.36,62452.0,44.5558,44.6624,43.9356,43.955,62452.0
2020-04-01 12:30:00,45.38,45.81,45.32,45.53,79732.0,43.9744,44.3911,43.9163,44.1198,79732.0
2020-04-01 13:00:00,45.53,45.71,45.26,45.55,92978.0,44.1198,44.2942,43.8581,44.1391,92978.0
2020-04-01 13:30:00,45.59,45.97,45.46,45.9,72460.0,44.1779,44.5461,44.0519,44.4783,72460.0
2020-04-01 14:00:00,45.9,46.08,45.7,45.97,59542.0,44.4783,44.6527,44.2845,44.5461,59542.0
2020-04-01 14:30:00,45.94,46.0,45.44,45.45,87304.0,44.5171,44.5752,44.0325,44.0422,87304.0
2020-04-01 15:00:00,45.44,45.85,45.37,45.61,97264.0,44.0325,44.4298,43.9647,44.1973,97264.0
2020-04-01 15:30:00,45.59,46.39,45.36,46.12,329215.0,44.1779,44.9531,43.955,44.6915,329215.0
2020-04-02 09:30:00,46.0,46.41,45.24,45.45,161104.0,44.5752,44.9725,43.8387,44.0422,161104.0
2020-04-02 10:00:00,45.51,45.96,45.15,45.89,119210.0,44.1004,44.5364,43.7515,44.4686,119210.0
2020-04-02 10:30:00,45.86,46.45,45.56,45.95,168476.0,44.4395,45.0113,44.1488,44.5267,168476.0
2020-04-02 11:00:00,45.92,46.05,45.12,45.28,133592.0,44.4977,44.6236,43.7224,43.8775,133592.0
2020-04-02 11:30:00,45.25,45.72,45.04,45.5,118337.0,43.8484,44.3039,43.6449,44.0907,118337.0
2020-04-02 12:00:00,45.5,45.67,45.01,45.01,70699.0,44.0907,44.2554,43.6159,43.6159,70699.0
2020-04-02 12:30:00,45.03,45.09,44.61,44.71,74539.0,43.6352,43.6934,43.2282,43.3251,74539.0
2020-04-02 13:00:00,44.71,44.82,43.62,43.62,80999.0,43.3251,43.4317,42.2689,42.2689,80999.0
2020-04-02 13:30:00,43.66,43.91,43.4,43.45,62046.0,42.3077,42.5499,42.0557,42.1042,62046.0
2020-04-02 14:00:00,43.47,43.88,43.12,43.55,95915.0,42.1236,42.5209,41.7844,42.2011,95915.0
2020-04-02 14:30:00,43.51,43.54,42.94,43.24,96460.0,42.1623,42.1914,41.61,41.9007,96460.0
2020-04-02 15:00:00,43.27,43.34,42.84,43.03,120189.0,41.9298,41.9976,41.5131,41.6972,120189.0
2020-04-02 15:30:00,43.05,43.97,42.65,43.84,426953.0,41.7166,42.6081,41.329,42.4821,426953.0
2020-04-03 09:30:00,42.44,44.42,42.13,43.95,158422.0,41.1255,43.0441,40.8251,42.5887,158422.0
2020-04-03 10:00:00,44.0,44.03,43.09,43.37,57335.0,42.6371,42.6662,41.7553,42.0267,57335.0
2020-04-03 10:30:00,43.41,43.46,42.73,42.95,42895.0,42.0654,42.1139,41.4065,41.6197,42895.0
2020-04-03 11:00:00,43.04,43.17,42.62,42.71,41674.0,41.7069,41.8328,41.2999,41.3871,41674.0
2020-04-03 11:30:00,42.69,43.52,42.6,43.33,109083.0,41.3677,42.172,41.2805,41.9879,109083.0
2020-04-03 12:00:00,43.39,43.4,42.89,43.02,49432.0,42.046,42.0557,41.5615,41.6875,49432.0
2020-04-03 12:30:00,43.08,43.24,42.86,43.1,62860.0,41.7456,41.9007,41.5325,41.765,62860.0
2020-04-03 13:00:00,43.05,43.09,42.37,42.4,47505.0,41.7166,41.7553,41.0576,41.0867,47505.0
2020-04-03 13:30:00,42.39,42.84,42.08,42.73,71753.0,41.077,41.5131,40.7766,41.4065,71753.0
2020-04-03 14:00:00,42.78,43.11,42.61,43.09,53640.0,41.4549,41.7747,41.2902,41.7553,53640.0
2020-04-03 14:30:00,43.09,43.52,42.9,43.46,42292.0,41.7553,42.172,41.5712,42.1139,42292.0
2020-04-03 15:00:00,43.5,43.86,43.24,43.68,95806.0,42.1526,42.5015,41.9007,42.3271,95806.0
2020-04-03 15:30:00,43.68,44.36,43.58,44.04,318718.0,42.3271,42.986,42.2302,42.6759,318718.0
2020-04-06 09:30:00,46.47,48.31,46.36,48.28,122257.0,45.0306,46.8136,44.924,46.7846,122257.0
2020-04-06 10:00:00,48.24,48.8,47.78,47.88,67817.0,46.7458,47.2885,46.3001,46.397,67817.0
2020-04-06 10:30:00,47.76,48.06,47.59,47.72,55775.0,46.2807,46.5714,46.1159,46.2419,55775.0
2020-04-06 11:00:00,47.74,48.2,47.24,48.19,60430.0,46.2613,46.707,45.7768,46.6974,60430.0
2020-04-06 11:30:00,48.18,48.64,47.98,48.47,37072.0,46.6877,47.1334,46.4939,46.9687,37072.0
2020-04-06 12:00:00,48.47,49.04,48.31,48.97,36468.0,46.9687,47.521,46.8136,47.4532,36468.0
2020-04-06 12:30:00,49.02,49.1,48.56,48.72,39936.0,47.5017,47.5792,47.0559,47.2109,39936.0
2020-04-06 13:00:00,48.7,49.0,48.6,48.95,33456.0,47.1916,47.4823,47.0947,47.4338,33456.0
2020-04-06 13:30:00,48.95,49.35,48.81,48.87,55827.0,47.4338,47.8214,47.2982,47.3563,55827.0
2020-04-06 14:00:00,48.88,48.93,48.38,48.74,32506.0,47.366,47.4144,46.8815,47.2303,32506.0
2020-04-06 14:30:00,48.74,48.81,48.41,48.58,24094.0,47.2303,47.2982,46.9105,47.0753,24094.0
2020-04-06 15:00:00,48.53,48.97,48.33,48.96,58538.0,47.0268,47.4532,46.833,47.4435,58538.0
2020-04-06 15:30:00,48.93,49.43,48.75,49.02,168808.0,47.4144,47.899,47.24,47.5017,168808.0
2020-04-07 09:30:00,52.59,52.81,50.92,52.79,100621.0,50.9611,51.1743,49.3428,51.1549,100621.0
2020-04-07 10:00:00,52.82,53.24,50.9,51.18,74982.0,51.1839,51.5909,49.3234,49.5947,74982.0
2020-04-07 10:30:00,51.15,51.71,50.34,50.96,95868.0,49.5657,50.1083,48.7808,49.3816,95868.0
2020-04-07 11:00:00,50.95,51.63,50.91,51.47,66514.0,49.3719,50.0308,49.3331,49.8758,66514.0
2020-04-07 11:30:00,51.44,52.17,51.39,51.87,76831.0,49.8467,50.5541,49.7982,50.2634,76831.0
2020-04-07 12:00:00,51.95,52.51,51.88,52.28,61606.0,50.3409,50.8836,50.2731,50.6607,61606.0
2020-04-07 12:30:00,52.26,52.4,51.87,52.13,33645.0,50.6413,50.777,50.2634,50.5153,33645.0
2020-04-07 13:00:00,52.16,52.36,51.86,52.1,81660.0,50.5444,50.7382,50.2537,50.4863,81660.0
2020-04-07 13:30:00,52.13,52.23,50.97,50.98,55049.0,50.5153,50.6122,49.3913,49.4009,55049.0
2020-04-07 14:00:00,51.02,51.24,50.68,50.84,32775.0,49.4397,49.6529,49.1102,49.2653,32775.0
2020-04-07 14:30:00,50.79,50.91,49.92,50.02,62252.0,49.2168,49.3331,48.3738,48.4707,62252.0
2020-04-07 15:00:00,50.05,50.63,49.89,49.89,51140.0,48.4997,49.0618,48.3447,48.3447,51140.0
2020-04-07 15:30:00,49.88,51.09,49.88,49.93,161149.0,48.335,49.5075,48.335,48.3835,161149.0
2020-04-08 09:30:00,50.59,51.44,50.29,50.88,49862.0,49.023,49.8467,48.7323,49.304,49862.0
2020-04-08 10:00:00,50.86,51.17,50.41,51.02,37459.0,49.2847,49.5851,48.8486,49.4397,37459.0
2020-04-08 10:30:00,50.98,51.24,50.75,51.24,30450.0,49.4009,49.6529,49.1781,49.6529,30450.0
2020-04-08 11:00:00,51.26,51.88,51.19,51.83,35596.0,49.6723,50.2731,49.6044,50.2246,35596.0
2020-04-08 11:30:00,51.89,52.28,51.76,52.0,42570.0,50.2828,50.6607,50.1568,50.3893,42570.0
2020-04-08 12:00:00,51.96,52.26,51.69,51.8,38253.0,50.3506,50.6413,50.089,50.1955,38253.0
2020-04-08 12:30:00,51.84,52.09,51.64,51.95,27433.0,50.2343,50.4766,50.0405,50.3409,27433.0
2020-04-08 13:00:00,51.93,51.97,51.54,51.71,44225.0,50.3215,50.3603,49.9436,50.1083,44225.0
2020-04-08 13:30:00,51.75,51.81,51.23,51.27,23516.0,50.1471,50.2052,49.6432,49.682,23516.0
2020-04-08 14:00:00,51.23,51.89,51.23,51.85,27691.0,49.6432,50.2828,49.6432,50.244,27691.0
2020-04-08 14:30:00,51.87,51.97,51.62,51.68,52448.0,50.2634,50.3603,50.0211,50.0793,52448.0
2020-04-08 15:00:00,51.68,52.12,51.44,51.56,43327.0,50.0793,50.5056,49.8467,49.963,43327.0
2020-04-08 15:30:00,51.59,52.99,51.59,52.47,303053.0,49.992,51.3487,49.992,50.8448,303053.0
2020-04-09 09:30:00,53.79,55.62,53.51,55.59,115491.0,52.1239,53.8972,51.8526,53.8682,115491.0
2020-04-09 10:00:00,55.65,55.9,54.45,55.54,125781.0,53.9263,54.1685,52.7635,53.8197,125781.0
2020-04-09 10:30:00,55.46,56.17,55.38,55.79,77251.0,53.7422,54.4302,53.6647,54.062,77251.0
2020-04-09 11:00:00,55.81,55.82,55.07,55.42,118660.0,54.0813,54.091,53.3643,53.7034,118660.0
2020-04-09 11:30:00,55.41,55.75,55.37,55.56,51658.0,53.6937,54.0232,53.655,53.8391,51658.0
2020-04-09 12:00:00,55.51,55.82,55.34,55.34,31650.0,53.7906,54.091,53.6259,53.6259,31650.0
2020-04-09 12:30:00,55.38,55.71,55.36,55.51,43440.0,53.6647,53.9844,53.6453,53.7906,43440.0
2020-04-09 13:00:00,55.54,55.86,55.53,55.7,43807.0,53.8197,54.1298,53.81,53.9747,43807.0
2020-04-09 13:30:00,55.7,55.93,55.17,55.4,66140.0,53.9747,54.1976,53.4612,53.684,66140.0
2020-04-09 14:00:00,55.38,55.44,54.32,54.46,62905.0,53.6647,53.7228,52.6375,52.7732,62905.0
2020-04-09 14:30:00,54.49,54.65,53.87,54.16,51378.0,52.8022,52.9573,52.2014,52.4824,51378.0
2020-04-09 15:00:00,54.28,54.88,54.08,54.88,52637.0,52.5987,53.1801,52.4049,53.1801,52637.0
2020-04-09 15:30:00,54.96,55.44,54.88,55.17,225232.0,53.2577,53.7228,53.1801,53.4612,225232.0
2020-04-13 09:30:00,54.66,54.98,52.65,52.89,59427.0,52.967,53.277,51.0192,51.2518,59427.0
2020-04-13 10:00:00,52.77,53.33,52.08,52.27,53694.0,51.1355,51.6782,50.4669,50.651,53694.0
2020-04-13 10:30:00,52.33,52.55,51.21,51.51,43149.0,50.7091,50.9223,49.6238,49.9145,43149.0
2020-04-13 11:00:00,51.48,51.69,51.04,51.69,26865.0,49.8855,50.089,49.4591,50.089,26865.0
2020-04-13 11:30:00,51.59,51.59,50.89,51.15,31185.0,49.992,49.992,49.3137,49.5657,31185.0
2020-04-13 12:00:00,51.11,51.77,50.95,51.25,45745.0,49.5269,50.1665,49.3719,49.6626,45745.0
2020-04-13 12:30:00,51.25,51.38,50.91,51.06,31506.0,49.6626,49.7886,49.3331,49.4785,31506.0
2020-04-13 13:00:00,51.04,51.16,50.61,51.16,45338.0,49.4591,49.5754,49.0424,49.5754,45338.0
2020-04-13 13:30:00,51.14,52.05,51.0,51.81,59407.0,49.556,50.4378,49.4203,50.2052,59407.0
2020-04-13 14:00:00,51.77,52.09,51.51,51.59,27996.0,50.1665,50.4766,49.9145,49.992,27996.0
2020-04-13 14:30:00,51.65,51.81,51.41,51.73,35286.0,50.0502,50.2052,49.8176,50.1277,35286.0
2020-04-13 15:00:00,51.73,52.01,51.38,51.86,33969.0,50.1277,50.399,49.7886,50.2537,33969.0
2020-04-13 15:30:00,51.82,51.97,51.59,51.78,124626.0,50.2149,50.3603,49.992,50.1762,124626.0
2020-04-14 09:30:00,52.68,53.36,52.46,53.08,126876.0,51.0483,51.7072,50.8351,51.4359,126876.0
2020-04-14 10:00:00,53.08,53.15,52.65,52.69,63303.0,51.4359,51.5037,51.0192,51.058,63303.0
2020-04-14 10:30:00,52.64,52.67,51.97,52.04,44502.0,51.0095,51.0386,50.3603,50.4281,44502.0
2020-04-14 11:00:00,52.03,52.54,51.64,52.47,31908.0,50.4184,50.9126,50.0405,50.8448,31908.0
2020-04-14 11:30:00,52.47,52.7,52.26,52.27,41242.0,50.8448,51.0677,50.6413,50.651,41242.0
2020-04-14 12:00:00,52.27,52.94,52.27,52.81,16537.0,50.651,51.3002,50.651,51.1743,16537.0
2020-04-14 12:30:00,52.76,52.94,52.44,52.46,55936.0,51.1258,51.3002,50.8157,50.8351,55936.0
2020-04-14 13:00:00,52.46,52.64,52.21,52.56,24940.0,50.8351,51.0095,50.5928,50.932,24940.0
2020-04-14 13:30:00,52.59,52.83,52.5,52.8,33319.0,50.9611,51.1936,50.8739,51.1646,33319.0
2020-04-14 14:00:00,52.82,52.85,52.43,52.47,52385.0,51.1839,51.213,50.806,50.8448,52385.0
2020-04-14 14:30:00,52.5,52.64,52.48,52.6,39095.0,50.8739,51.0095,50.8545,50.9708,39095.0
2020-04-14 15:00:00,52.57,52.62,52.35,52.6,37325.0,50.9417,50.9901,50.7285,50.9708,37325.0
2020-04-14 15:30:00,52.6,52.82,52.37,52.44,176791.0,50.9708,51.1839,50.7479,50.8157,176791.0
2020-04-15 09:30:00,50.1,50.23,48.63,48.96,152121.0,48.5482,48.6742,47.1237,47.4435,152121.0
2020-04-15 10:00:00,48.89,49.3,48.84,49.02,67784.0,47.3757,47.773,47.3272,47.5017,67784.0
2020-04-15 10:30:00,48.91,49.13,48.21,49.05,63256.0,47.3951,47.6082,46.7167,47.5307,63256.0
2020-04-15 11:00:00,48.99,49.16,48.81,49.07,60974.0,47.4726,47.6373,47.2982,47.5501,60974.0
2020-04-15 11:30:00,49.11,49.34,48.86,48.9,24134.0,47.5889,47.8117,47.3466,47.3854,24134.0
2020-04-15 12:00:00,48.93,49.34,48.91,49.3,16429.0,47.4144,47.8117,47.3951,47.773,16429.0
2020-04-15 12:30:00,49.3,49.5,49.24,49.26,22302.0,47.773,47.9668,47.7148,47.7342,22302.0
2020-04-15 13:00:00,49.24,49.49,49.09,49.12,40729.0,47.7148,47.9571,47.5695,47.5986,40729.0
2020-04-15 13:30:00,49.16,49.25,48.91,49.05,36629.0,47.6373,47.7245,47.3951,47.5307,36629.0
2020-04-15 14:00:00,49.07,49.22,48.94,49.1,94105.0,47.5501,47.6955,47.4241,47.5792,94105.0
2020-04-15 14:30:00,49.12,49.49,49.03,49.49,81428.0,47.5986,47.9571,47.5113,47.9571,81428.0
2020-04-15 15:00:00,49.48,49.65,49.24,49.34,84435.0,47.9474,48.1121,47.7148,47.8117,84435.0
2020-04-15 15:30:00,49.34,49.68,49.24,49.59,218776.0,47.8117,48.1412,47.7148,48.054,218776.0
2020-04-16 09:30:00,49.44,49.5,47.87,47.87,129864.0,47.9086,47.9668,46.3873,46.3873,129864.0
2020-04-16 10:00:00,47.87,48.04,47.56,47.95,76381.0,46.3873,46.552,46.0869,46.4648,76381.0
2020-04-16 10:30:00,47.91,47.98,47.5,47.76,73784.0,46.426,46.4939,46.0287,46.2807,73784.0
2020-04-16 11:00:00,47.78,47.97,47.3,47.42,128650.0,46.3001,46.4842,45.8349,45.9512,128650.0
2020-04-16 11:30:00,47.36,47.61,47.07,47.55,110061.0,45.8931,46.1353,45.6121,46.0772,110061.0
2020-04-16 12:00:00,47.59,47.73,46.83,47.05,138604.0,46.1159,46.2516,45.3795,45.5927,138604.0
2020-04-16 12:30:00,47.0,47.22,46.63,47.22,97360.0,45.5442,45.7574,45.1857,45.7574,97360.0
2020-04-16 13:00:00,47.2,47.41,46.83,46.94,93014.0,45.738,45.9415,45.3795,45.4861,93014.0
2020-04-16 13:30:00,46.93,47.1,46.65,46.82,54510.0,45.4764,45.6411,45.2051,45.3698,54510.0
2020-04-16 14:00:00,46.78,47.36,46.73,47.28,76492.0,45.331,45.8931,45.2826,45.8155,76492.0
2020-04-16 14:30:00,47.28,47.44,47.12,47.15,79504.0,45.8155,45.9706,45.6605,45.6896,79504.0
2020-04-16 15:00:00,47.14,47.31,47.03,47.27,78592.0,45.6799,45.8446,45.5733,45.8059,78592.0
2020-04-16 15:30:00,47.28,47.72,47.19,47.51,227639.0,45.8155,46.2419,45.7283,46.0384,227639.0
2020-04-17 09:30:00,49.0,49.98,48.84,49.94,244274.0,47.4823,48.4319,47.3272,48.3932,244274.0
2020-04-17 10:00:00,49.96,50.24,48.93,49.21,135534.0,48.4125,48.6839,47.4144,47.6858,135534.0
2020-04-17 10:30:00,49.17,49.18,48.75,48.94,88769.0,47.647,47.6567,47.24,47.4241,88769.0
2020-04-17 11:00:00,48.85,49.1,48.66,48.95,70532.0,47.3369,47.5792,47.1528,47.4338,70532.0
2020-04-17 11:30:00,48.98,49.22,48.79,48.94,39779.0,47.4629,47.6955,47.2788,47.4241,39779.0
2020-04-17 12:00:00,48.96,49.05,48.7,48.72,55760.0,47.4435,47.5307,47.1916,47.2109,55760.0
2020-04-17 12:30:00,48.74,49.19,48.71,49.16,44454.0,47.2303,47.6664,47.2013,47.6373,44454.0
2020-04-17 13:00:00,49.15,49.5,49.11,49.11,70056.0,47.6276,47.9668,47.5889,47.5889,70056.0
2020-04-17 13:30:00,49.09,49.27,48.94,49.02,39293.0,47.5695,47.7439,47.4241,47.5017,39293.0
2020-04-17 14:00:00,48.99,49.0,48.7,48.73,58650.0,47.4726,47.4823,47.1916,47.2206,58650.0
2020-04-17 14:30:00,48.73,48.75,48.52,48.74,63643.0,47.2206,47.24,47.0171,47.2303,63643.0
2020-04-17 15:00:00,48.75,49.12,48.74,49.07,85910.0,47.24,47.5986,47.2303,47.5501,85910.0
2020-04-17 15:30:00,49.06,49.57,49.02,49.24,451578.0,47.5404,48.0346,47.5017,47.7148,451578.0
2020-04-20 09:30:00,48.28,48.53,47.68,48.29,91709.0,46.7846,47.0268,46.2032,46.7943,91709.0
2020-04-20 10:00:00,48.36,48.79,48.14,48.19,43501.0,46.8621,47.2788,46.6489,46.6974,43501.0
2020-04-20 10:30:00,48.21,49.21,48.09,48.84,72529.0,46.7167,47.6858,46.6005,47.3272,72529.0
2020-04-20 11:00:00,48.86,49.02,48.61,48.66,40472.0,47.3466,47.5017,47.1044,47.1528,40472.0
2020-04-20 11:30:00,48.66,49.0,48.43,48.83,58513.0,47.1528,47.4823,46.9299,47.3175,58513.0
2020-04-20 12:00:00,48.82,48.82,48.54,48.69,25137.0,47.3078,47.3078,47.0365,47.1819,25137.0
2020-04-20 12:30:00,48.68,49.11,48.68,48.84,26735.0,47.1722,47.5889,47.1722,47.3272,26735.0
2020-04-20 13:00:00,48.84,48.85,48.42,48.77,44653.0,47.3272,47.3369,46.9202,47.2594,44653.0
2020-04-20 13:30:00,48.78,49.01,48.49,48.98,45693.0,47.2691,47.492,46.9881,47.4629,45693.0
2020-04-20 14:00:00,48.97,49.02,48.53,48.53,76307.0,47.4532,47.5017,47.0268,47.0268,76307.0
2020-04-20 14:30:00,48.54,48.94,48.53,48.56,103972.0,47.0365,47.4241,47.0268,47.0559,103972.0
2020-04-20 15:00:00,48.55,48.92,48.55,48.89,98788.0,47.0462,47.4047,47.0462,47.3757,98788.0
2020-04-20 15:30:00,48.88,49.15,48.69,48.95,283319.0,47.366,47.6276,47.1819,47.4338,283319.0
2020-04-21 09:30:00,47.77,48.98,47.63,48.9,79055.0,46.2904,47.4629,46.1547,47.3854,79055.0
2020-04-21 10:00:00,48.94,49.25,48.68,49.1,68184.0,47.4241,47.7245,47.1722,47.5792,68184.0
2020-04-21 10:30:00,49.15,49.18,48.79,48.89,75280.0,47.6276,47.6567,47.2788,47.3757,75280.0
2020-04-21 11:00:00,48.89,49.14,48.62,48.77,148478.0,47.3757,47.6179,47.114,47.2594,148478.0
2020-04-21 11:30:00,48.72,49.19,48.68,49.16,53966.0,47.2109,47.6664,47.1722,47.6373,53966.0
2020-04-21 12:00:00,49.15,49.34,48.98,49.22,121507.0,47.6276,47.8117,47.4629,47.6955,121507.0
2020-04-21 12:30:00,49.23,49.59,49.07,49.55,50339.0,47.7051,48.054,47.5501,48.0152,50339.0
2020-04-21 13:00:00,49.52,49.75,49.35,49.7,37655.0,47.9862,48.209,47.8214,48.1606,37655.0
2020-04-21 13:30:00,49.77,49.93,49.49,49.6,53404.0,48.2284,48.3835,47.9571,48.0637,53404.0
2020-04-21 14:00:00,49.6,49.6,49.08,49.32,101136.0,48.0637,48.0637,47.5598,47.7924,101136.0
2020-04-21 14:30:00,49.32,49.64,49.28,49.58,57570.0,47.7924,48.1024,47.7536,48.0443,57570.0
2020-04-21 15:00:00,49.6,49.87,49.56,49.72,68333.0,48.0637,48.3253,48.0249,48.18,68333.0
2020-04-21 15:30:00,49.71,50.12,49.58,50.05,332600.0,48.1703,48.5676,48.0443,48.4997,332600.0
2020-04-22 09:30:00,51.24,51.4,50.64,50.83,77927.0,49.6529,49.8079,49.0715,49.2556,77927.0
2020-04-22 10:00:00,50.82,51.62,50.61,50.73,90647.0,49.2459,50.0211,49.0424,49.1587,90647.0
2020-04-22 10:30:00,50.76,50.88,50.35,50.54,67598.0,49.1878,49.304,48.7905,48.9746,67598.0
2020-04-22 11:00:00,50.57,50.75,50.35,50.54,144192.0,49.0036,49.1781,48.7905,48.9746,144192.0
2020-04-22 11:30:00,50.52,50.72,50.47,50.72,60170.0,48.9552,49.149,48.9067,49.149,60170.0
2020-04-22 12:00:00,50.74,50.87,50.49,50.8,48678.0,49.1684,49.2943,48.9261,49.2265,48678.0
2020-04-22 12:30:00,50.81,50.93,50.52,50.64,54548.0,49.2362,49.3525,48.9552,49.0715,54548.0
2020-04-22 13:00:00,50.66,50.67,50.29,50.58,111154.0,49.0909,49.1005,48.7323,49.0133,111154.0
2020-04-22 13:30:00,50.62,50.71,50.33,50.6,82401.0,49.0521,49.1393,48.7711,49.0327,82401.0
2020-04-22 14:00:00,50.61,50.79,50.58,50.68,75027.0,49.0424,49.2168,49.0133,49.1102,75027.0
2020-04-22 14:30:00,50.68,50.94,50.68,50.76,49498.0,49.1102,49.3622,49.1102,49.1878,49498.0
2020-04-22 15:00:00,50.78,51.1,50.73,50.91,47406.0,49.2071,49.5172,49.1587,49.3331,47406.0
2020-04-22 15:30:00,50.9,51.5,50.86,50.98,247596.0,49.3234,49.9048,49.2847,49.4009,247596.0
2020-04-23 09:30:00,51.22,52.45,51.22,52.45,47318.0,49.6335,50.8254,49.6335,50.8254,47318.0
2020-04-23 10:00:00,52.54,52.59,52.07,52.45,40686.0,50.9126,50.9611,50.4572,50.8254,40686.0
2020-04-23 10:30:00,52.44,53.09,52.44,52.71,33583.0,50.8157,51.4456,50.8157,51.0774,33583.0
2020-04-23 11:00:00,52.65,52.73,52.4,52.6,33882.0,51.0192,51.0967,50.777,50.9708,33882.0
2020-04-23 11:30:00,52.62,52.71,52.23,52.68,73340.0,50.9901,51.0774,50.6122,51.0483,73340.0
2020-04-23 12:00:00,52.68,53.04,52.65,52.91,61372.0,51.0483,51.3971,51.0192,51.2712,61372.0
2020-04-23 12:30:00,52.9,53.01,51.82,52.3,42442.0,51.2615,51.3681,50.2149,50.6801,42442.0
2020-04-23 13:00:00,52.29,52.58,52.02,52.15,39089.0,50.6704,50.9514,50.4087,50.5347,39089.0
2020-04-23 13:30:00,52.19,52.4,51.89,52.06,38297.0,50.5735,50.777,50.2828,50.4475,38297.0
2020-04-23 14:00:00,52.04,52.18,51.57,52.1,28617.0,50.4281,50.5638,49.9727,50.4863,28617.0
2020-04-23 14:30:00,52.12,52.24,51.89,52.11,16647.0,50.5056,50.6219,50.2828,50.4959,16647.0
2020-04-23 15:00:00,52.12,52.13,51.83,52.07,42726.0,50.5056,50.5153,50.2246,50.4572,42726.0
2020-04-23 15:30:00,52.04,52.45,51.94,51.98,146303.0,50.4281,50.8254,50.3312,50.37,146303.0
2020-04-24 09:30:00,52.48,53.06,52.45,52.64,60660.0,50.8545,51.4165,50.8254,51.0095,60660.0
2020-04-24 10:00:00,52.75,52.86,52.23,52.48,61694.0,51.1161,51.2227,50.6122,50.8545,61694.0
2020-04-24 10:30:00,52.44,52.84,52.34,52.75,49501.0,50.8157,51.2033,50.7188,51.1161,49501.0
2020-04-24 11:00:00,52.75,52.76,52.13,52.66,69609.0,51.1161,51.1258,50.5153,51.0289,69609.0
2020-04-24 11:30:00,52.61,53.1,52.49,52.89,148137.0,50.9805,51.4553,50.8642,51.2518,148137.0
2020-04-24 12:00:00,52.88,52.99,52.6,52.93,184028.0,51.2421,51.3487,50.9708,51.2905,184028.0
2020-04-24 12:30:00,52.95,53.11,52.76,52.93,54392.0,51.3099,51.465,51.1258,51.2905,54392.0
2020-04-24 13:00:00,52.91,53.01,52.73,53.01,34122.0,51.2712,51.3681,51.0967,51.3681,34122.0
2020-04-24 13:30:00,53.0,53.29,52.96,53.13,60020.0,51.3584,51.6394,51.3196,51.4843,60020.0
2020-04-24 14:00:00,53.14,53.23,53.04,53.17,49959.0,51.494,51.5813,51.3971,51.5231,49959.0
2020-04-24 14:30:00,53.15,54.1,53.15,53.76,123677.0,51.5037,52.4243,51.5037,52.0948,123677.0
2020-04-24 15:00:00,53.78,54.0,53.67,53.91,116926.0,52.1142,52.3274,52.0076,52.2402,116926.0
2020-04-24 15:30:00,53.92,54.17,53.37,53.46,240128.0,52.2499,52.4921,51.7169,51.8041,240128.0
2020-04-27 09:30:00,53.5,53.9,52.76,53.61,113102.0,51.8429,52.2305,51.1258,51.9495,113102.0
2020-04-27 10:00:00,53.64,54.1,53.35,53.69,119702.0,51.9786,52.4243,51.6975,52.027,119702.0
2020-04-27 10:30:00,53.76,53.99,53.52,53.52,94254.0,52.0948,52.3177,51.8623,51.8623,94254.0
2020-04-27 11:00:00,53.55,53.85,53.44,53.8,44596.0,51.8913,52.182,51.7847,52.1336,44596.0
2020-04-27 11:30:00,53.78,54.26,53.76,54.23,37995.0,52.1142,52.5793,52.0948,52.5503,37995.0
2020-04-27 12:00:00,54.23,54.25,53.9,54.03,40279.0,52.5503,52.5697,52.2305,52.3565,40279.0
2020-04-27 12:30:00,54.01,54.25,53.95,54.15,38952.0,52.3371,52.5697,52.2789,52.4728,38952.0
2020-04-27 13:00:00,54.17,54.19,53.93,54.02,30095.0,52.4921,52.5115,52.2596,52.3468,30095.0
2020-04-27 13:30:00,54.01,54.5,53.87,54.5,49790.0,52.3371,52.8119,52.2014,52.8119,49790.0
2020-04-27 14:00:00,54.51,54.58,54.21,54.24,51235.0,52.8216,52.8894,52.5309,52.56,51235.0
2020-04-27 14:30:00,54.25,54.79,54.1,54.79,82096.0,52.5697,53.0929,52.4243,53.0929,82096.0
2020-04-27 15:00:00,54.79,55.07,54.49,54.6,73840.0,53.0929,53.3643,52.8022,52.9088,73840.0
2020-04-27 15:30:00,54.6,54.83,54.4,54.44,156960.0,52.9088,53.1317,52.715,52.7538,156960.0
2020-04-28 09:30:00,56.05,56.63,55.56,56.09,75464.0,54.3139,54.8759,53.8391,54.3527,75464.0
2020-04-28 10:00:00,56.05,57.08,56.02,56.16,116268.0,54.3139,55.312,54.2848,54.4205,116268.0
2020-04-28 10:30:00,56.15,56.31,55.41,55.42,70317.0,54.4108,54.5659,53.6937,53.7034,70317.0
2020-04-28 11:00:00,55.41,56.21,55.21,56.13,53119.0,53.6937,54.4689,53.4999,54.3914,53119.0
2020-04-28 11:30:00,56.11,56.4,55.96,56.32,60080.0,54.372,54.6531,54.2267,54.5755,60080.0
2020-04-28 12:00:00,56.36,56.6,55.99,56.08,60992.0,54.6143,54.8469,54.2558,54.343,60992.0
2020-04-28 12:30:00,56.06,56.15,55.86,56.03,89660.0,54.3236,54.4108,54.1298,54.2945,89660.0
2020-04-28 13:00:00,56.06,56.36,55.97,56.29,35120.0,54.3236,54.6143,54.2364,54.5465,35120.0
2020-04-28 13:30:00,56.26,56.48,56.17,56.27,28048.0,54.5174,54.7306,54.4302,54.5271,28048.0
2020-04-28 14:00:00,56.23,56.73,56.12,56.66,34507.0,54.4883,54.9728,54.3817,54.905,34507.0
2020-04-28 14:30:00,56.66,56.82,56.57,56.67,51602.0,54.905,55.0601,54.8178,54.9147,51602.0
2020-04-28 15:00:00,56.66,56.93,56.53,56.78,74133.0,54.905,55.1666,54.779,55.0213,74133.0
2020-04-28 15:30:00,56.78,56.85,56.18,56.28,139228.0,55.0213,55.0891,54.4399,54.5368,139228.0
2020-04-29 09:30:00,58.01,58.83,57.71,58.47,103163.0,56.2132,57.0078,55.9225,56.6589,103163.0
2020-04-29 10:00:00,58.47,59.29,58.19,59.15,145480.0,56.6589,57.4535,56.3876,57.3179,145480.0
2020-04-29 10:30:00,59.15,59.64,59.09,59.3,139697.0,57.3179,57.7927,57.2597,57.4632,139697.0
2020-04-29 11:00:00,59.32,59.6,59.1,59.47,117552.0,57.4826,57.7539,57.2694,57.628,117552.0
2020-04-29 11:30:00,59.5,59.56,59.14,59.3,104060.0,57.657,57.7152,57.3082,57.4632,104060.0
2020-04-29 12:00:00,59.34,59.48,59.09,59.23,86932.0,57.502,57.6377,57.2597,57.3954,86932.0
2020-04-29 12:30:00,59.21,59.4,59.16,59.29,113021.0,57.376,57.5601,57.3276,57.4535,113021.0
2020-04-29 13:00:00,59.3,59.69,59.21,59.22,148123.0,57.4632,57.8412,57.376,57.3857,148123.0
2020-04-29 13:30:00,59.24,59.24,58.82,58.83,97012.0,57.4051,57.4051,56.9981,57.0078,97012.0
2020-04-29 14:00:00,58.98,59.02,58.66,58.92,132241.0,57.1531,57.1919,56.8431,57.095,132241.0
2020-04-29 14:30:00,58.94,59.36,58.83,59.0,183462.0,57.1144,57.5214,57.0078,57.1725,183462.0
2020-04-29 15:00:00,59.03,59.3,58.95,59.27,108751.0,57.2016,57.4632,57.1241,57.4342,108751.0
2020-04-29 15:30:00,59.28,59.51,59.1,59.13,346493.0,57.4439,57.6667,57.2694,57.2985,346493.0
2020-04-30 09:30:00,58.1,58.39,57.17,58.3,122869.0,56.3004,56.5814,55.3992,56.4942,122869.0
2020-04-30 10:00:00,58.34,58.49,57.63,57.81,93913.0,56.533,56.6783,55.845,56.0194,93913.0
2020-04-30 10:30:00,57.85,58.09,57.55,57.57,75980.0,56.0582,56.2907,55.7674,55.7868,75980.0
2020-04-30 11:00:00,57.63,57.74,57.12,57.2,47356.0,55.845,55.9516,55.3508,55.4283,47356.0
2020-04-30 11:30:00,57.13,57.46,57.05,57.14,77428.0,55.3605,55.6802,55.2829,55.3701,77428.0
2020-04-30 12:00:00,57.12,57.12,56.45,56.63,81203.0,55.3508,55.3508,54.7015,54.8759,81203.0
2020-04-30 12:30:00,56.63,56.85,56.39,56.65,84027.0,54.8759,55.0891,54.6434,54.8953,84027.0
2020-04-30 13:00:00,56.65,56.66,56.13,56.19,75407.0,54.8953,54.905,54.3914,54.4496,75407.0
2020-04-30 13:30:00,56.2,56.68,56.1,56.4,52339.0,54.4593,54.9244,54.3624,54.6531,52339.0
2020-04-30 14:00:00,56.4,56.58,56.01,56.25,69469.0,54.6531,54.8275,54.2751,54.5077,69469.0
2020-04-30 14:30:00,56.25,56.37,55.98,56.22,94020.0,54.5077,54.624,54.2461,54.4786,94020.0
2020-04-30 15:00:00,56.23,56.57,56.23,56.45,87798.0,54.4883,54.8178,54.4883,54.7015,87798.0
2020-04-30 15:30:00,56.44,56.66,56.23,56.42,187795.0,54.6918,54.905,54.4883,54.6724,187795.0
2020-05-01 09:30:00,55.52,55.95,54.82,54.98,118908.0,53.8003,54.217,53.122,53.277,118908.0
2020-05-01 10:00:00,55.08,55.22,54.87,55.12,94474.0,53.3739,53.5096,53.1705,53.4127,94474.0
2020-05-01 10:30:00,55.14,55.43,54.97,55.08,54915.0,53.4321,53.7131,53.2674,53.3739,54915.0
2020-05-01 11:00:00,55.06,55.06,54.52,54.55,58836.0,53.3546,53.3546,52.8313,52.8604,58836.0
2020-05-01 11:30:00,54.52,54.64,53.95,54.13,116383.0,52.8313,52.9476,52.2789,52.4534,116383.0
2020-05-01 12:00:00,54.11,54.42,53.93,54.2,71762.0,52.434,52.7344,52.2596,52.5212,71762.0
2020-05-01 12:30:00,54.16,54.28,54.03,54.12,43862.0,52.4824,52.5987,52.3565,52.4437,43862.0
2020-05-01 13:00:00,54.11,54.28,53.99,54.23,45572.0,52.434,52.5987,52.3177,52.5503,45572.0
2020-05-01 13:30:00,54.23,54.41,54.01,54.12,49091.0,52.5503,52.7247,52.3371,52.4437,49091.0
2020-05-01 14:00:00,54.1,54.4,54.04,54.36,44081.0,52.4243,52.715,52.3662,52.6762,44081.0
2020-05-01 14:30:00,54.36,54.46,54.26,54.37,52844.0,52.6762,52.7732,52.5793,52.6859,52844.0
2020-05-01 15:00:00,54.35,54.37,54.1,54.12,68172.0,52.6666,52.6859,52.4243,52.4437,68172.0
2020-05-01 15:30:00,54.11,54.5,54.05,54.39,199928.0,52.434,52.8119,52.3759,52.7053,199928.0
2020-05-04 09:30:00,53.65,53.97,52.82,53.7,115511.0,51.9882,52.2983,51.1839,52.0367,115511.0
2020-05-04 10:00:00,53.7,55.09,53.48,54.4,111578.0,52.0367,53.3836,51.8235,52.715,111578.0
2020-05-04 10:30:00,54.29,54.49,53.04,53.11,144938.0,52.6084,52.8022,51.3971,51.465,144938.0
2020-05-04 11:00:00,53.11,53.11,51.44,52.05,308127.0,51.465,51.465,49.8467,50.4378,308127.0
2020-05-04 11:30:00,52.03,52.38,51.63,52.26,123627.0,50.4184,50.7576,50.0308,50.6413,123627.0
2020-05-04 12:00:00,52.26,52.49,52.0,52.47,62335.0,50.6413,50.8642,50.3893,50.8448,62335.0
2020-05-04 12:30:00,52.47,52.52,52.02,52.22,68096.0,50.8448,50.8932,50.4087,50.6025,68096.0
2020-05-04 13:00:00,52.22,52.26,51.67,51.84,99820.0,50.6025,50.6413,50.0696,50.2343,99820.0
2020-05-04 13:30:00,51.84,52.1,51.64,51.71,74670.0,50.2343,50.4863,50.0405,50.1083,74670.0
2020-05-04 14:00:00,51.72,51.73,51.29,51.58,102651.0,50.118,50.1277,49.7013,49.9824,102651.0
2020-05-04 14:30:00,51.6,51.85,51.4,51.79,78329.0,50.0017,50.244,49.8079,50.1859,78329.0
2020-05-04 15:00:00,51.76,52.02,51.51,52.02,110852.0,50.1568,50.4087,49.9145,50.4087,110852.0
2020-05-04 15:30:00,52.02,52.68,51.91,52.65,344405.0,50.4087,51.0483,50.3021,51.0192,344405.0
2020-05-05 09:30:00,53.31,56.16,53.01,56.08,99151.0,51.6588,54.4205,51.3681,54.343,99151.0
2020-05-05 10:00:00,56.01,56.39,55.16,55.29,98751.0,54.2751,54.6434,53.4515,53.5774,98751.0
2020-05-05 10:30:00,55.24,55.82,55.18,55.82,44022.0,53.529,54.091,53.4709,54.091,44022.0
2020-05-05 11:00:00,55.8,56.23,55.75,56.08,47061.0,54.0716,54.4883,54.0232,54.343,47061.0
2020-05-05 11:30:00,56.14,56.69,56.14,56.38,33669.0,54.4011,54.9341,54.4011,54.6337,33669.0
2020-05-05 12:00:00,56.37,56.78,56.12,56.52,57897.0,54.624,55.0213,54.3817,54.7693,57897.0
2020-05-05 12:30:00,56.58,56.63,55.93,56.03,41743.0,54.8275,54.8759,54.1976,54.2945,41743.0
2020-05-05 13:00:00,56.02,56.02,55.55,55.78,46174.0,54.2848,54.2848,53.8294,54.0523,46174.0
2020-05-05 13:30:00,55.85,55.94,55.48,55.63,50259.0,54.1201,54.2073,53.7616,53.9069,50259.0
2020-05-05 14:00:00,55.61,55.73,55.37,55.48,42026.0,53.8875,54.0038,53.655,53.7616,42026.0
2020-05-05 14:30:00,55.46,55.61,55.32,55.42,45388.0,53.7422,53.8875,53.6065,53.7034,45388.0
2020-05-05 15:00:00,55.44,55.49,55.05,55.12,61663.0,53.7228,53.7712,53.3449,53.4127,61663.0
2020-05-05 15:30:00,55.09,55.37,54.79,55.12,232291.0,53.3836,53.655,53.0929,53.4127,232291.0
2020-05-06 09:30:00,55.19,55.4,53.55,53.81,36731.0,53.4805,53.684,51.8913,52.1433,36731.0
2020-05-06 10:00:00,53.8,54.09,53.15,53.88,79419.0,52.1336,52.4146,51.5037,52.2111,79419.0
2020-05-06 10:30:00,53.85,54.52,53.62,54.06,45755.0,52.182,52.8313,51.9592,52.3855,45755.0
2020-05-06 11:00:00,54.01,54.25,53.19,53.38,123302.0,52.3371,52.5697,51.5425,51.7266,123302.0
2020-05-06 11:30:00,53.41,53.55,52.99,53.27,52796.0,51.7557,51.8913,51.3487,51.62,52796.0
2020-05-06 12:00:00,53.29,53.49,53.16,53.45,52334.0,51.6394,51.8332,51.5134,51.7944,52334.0
2020-05-06 12:30:00,53.42,53.63,53.31,53.36,46471.0,51.7654,51.9689,51.6588,51.7072,46471.0
2020-05-06 13:00:00,53.36,53.49,53.12,53.48,51379.0,51.7072,51.8332,51.4747,51.8235,51379.0
2020-05-06 13:30:00,53.47,53.56,53.33,53.41,30641.0,51.8138,51.901,51.6782,51.7557,30641.0
2020-05-06 14:00:00,53.39,53.39,53.13,53.16,48873.0,51.7363,51.7363,51.4843,51.5134,48873.0
2020-05-06 14:30:00,53.16,53.35,53.01,53.16,60468.0,51.5134,51.6975,51.3681,51.5134,60468.0
2020-05-06 15:00:00,53.16,53.32,53.02,53.08,105206.0,51.5134,51.6685,51.3778,51.4359,105206.0
2020-05-06 15:30:00,53.07,53.19,52.69,53.0,270385.0,51.4262,51.5425,51.058,51.3584,270385.0
2020-05-07 09:30:00,53.73,55.23,53.48,54.87,68381.0,52.1788,53.6355,51.936,53.2859,68381.0
2020-05-07 10:00:00,54.89,54.95,54.55,54.75,64673.0,53.3053,53.3636,52.9752,53.1694,64673.0
2020-05-07 10:30:00,54.8,55.32,54.73,54.77,56801.0,53.2179,53.7229,53.15,53.1888,56801.0
2020-05-07 11:00:00,54.75,55.07,54.64,55.02,66035.0,53.1694,53.4801,53.0626,53.4316,66035.0
2020-05-07 11:30:00,55.04,55.49,54.91,55.49,36241.0,53.451,53.888,53.3248,53.888,36241.0
2020-05-07 12:00:00,55.5,55.6,55.31,55.45,48827.0,53.8977,53.9948,53.7132,53.8492,48827.0
2020-05-07 12:30:00,55.48,55.5,54.69,54.88,85480.0,53.8783,53.8977,53.1111,53.2956,85480.0
2020-05-07 13:00:00,54.86,55.33,54.85,55.17,40423.0,53.2762,53.7326,53.2665,53.5773,40423.0
2020-05-07 13:30:00,55.16,55.4,55.07,55.37,42804.0,53.5675,53.8006,53.4801,53.7715,42804.0
2020-05-07 14:00:00,55.34,55.57,55.28,55.48,88084.0,53.7423,53.9657,53.6841,53.8783,88084.0
2020-05-07 14:30:00,55.48,55.52,54.95,55.0,76262.0,53.8783,53.9171,53.3636,53.4122,76262.0
2020-05-07 15:00:00,55.01,55.25,54.87,55.2,76821.0,53.4219,53.6549,53.2859,53.6064,76821.0
2020-05-07 15:30:00,55.21,55.32,54.95,55.26,251313.0,53.6161,53.7229,53.3636,53.6647,251313.0
2020-05-08 09:30:00,56.12,56.98,56.01,56.84,76777.0,54.4998,55.335,54.393,55.199,76777.0
2020-05-08 10:00:00,56.89,57.06,56.52,56.84,52846.0,55.2476,55.4127,54.8883,55.199,52846.0
2020-05-08 10:30:00,56.82,56.98,56.52,56.57,53027.0,55.1796,55.335,54.8883,54.9368,53027.0
2020-05-08 11:00:00,56.59,57.38,56.59,57.24,72337.0,54.9563,55.7235,54.9563,55.5875,72337.0
2020-05-08 11:30:00,57.24,57.36,56.97,57.06,19881.0,55.5875,55.704,55.3253,55.4127,19881.0
2020-05-08 12:00:00,57.06,57.16,56.92,56.97,38592.0,55.4127,55.5098,55.2767,55.3253,38592.0
2020-05-08 12:30:00,56.98,57.1,56.73,56.84,31187.0,55.335,55.4515,55.0922,55.199,31187.0
2020-05-08 13:00:00,56.86,57.08,56.86,57.02,25182.0,55.2185,55.4321,55.2185,55.3738,25182.0
2020-05-08 13:30:00,57.02,57.25,56.94,57.2,34440.0,55.3738,55.5972,55.2962,55.5486,34440.0
2020-05-08 14:00:00,57.21,57.26,57.07,57.08,72403.0,55.5584,55.6069,55.4224,55.4321,72403.0
2020-05-08 14:30:00,57.07,57.12,56.82,57.0,49794.0,55.4224,55.471,55.1796,55.3544,49794.0
2020-05-08 15:00:00,57.01,57.17,56.99,57.17,52150.0,55.3641,55.5195,55.3447,55.5195,52150.0
2020-05-08 15:30:00,57.16,57.35,57.09,57.28,163449.0,55.5098,55.6943,55.4418,55.6263,163449.0
2020-05-11 09:30:00,56.3,56.54,55.0,55.22,46098.0,54.6746,54.9077,53.4122,53.6258,46098.0
2020-05-11 10:00:00,55.12,55.16,54.7,55.08,48519.0,53.5287,53.5675,53.1208,53.4899,48519.0
2020-05-11 10:30:00,55.05,55.39,54.82,54.82,54278.0,53.4607,53.7909,53.2374,53.2374,54278.0
2020-05-11 11:00:00,54.82,55.02,54.65,54.8,38905.0,53.2374,53.4316,53.0723,53.2179,38905.0
2020-05-11 11:30:00,54.82,54.97,54.77,54.84,36350.0,53.2374,53.383,53.1888,53.2568,36350.0
2020-05-11 12:00:00,54.91,55.28,54.87,55.28,35671.0,53.3248,53.6841,53.2859,53.6841,35671.0
2020-05-11 12:30:00,55.3,55.41,55.1,55.25,40000.0,53.7035,53.8103,53.5093,53.6549,40000.0
2020-05-11 13:00:00,55.26,55.36,55.06,55.08,35543.0,53.6647,53.7618,53.4704,53.4899,35543.0
2020-05-11 13:30:00,55.1,55.17,54.95,54.96,40637.0,53.5093,53.5773,53.3636,53.3733,40637.0
2020-05-11 14:00:00,54.95,55.0,54.83,54.92,36755.0,53.3636,53.4122,53.2471,53.3345,36755.0
2020-05-11 14:30:00,54.93,55.1,54.93,54.98,29915.0,53.3442,53.5093,53.3442,53.3927,29915.0
2020-05-11 15:00:00,55.0,55.18,54.84,54.94,63983.0,53.4122,53.587,53.2568,53.3539,63983.0
2020-05-11 15:30:00,54.93,55.01,54.62,54.67,180763.0,53.3442,53.4219,53.0431,53.0917,180763.0
2020-05-12 09:30:00,54.77,55.29,54.13,54.66,64548.0,53.1888,53.6938,52.5673,53.082,64548.0
2020-05-12 10:00:00,54.7,54.99,54.36,54.7,45570.0,53.1208,53.4025,52.7906,53.1208,45570.0
2020-05-12 10:30:00,54.75,54.87,54.28,54.29,37064.0,53.1694,53.2859,52.7129,52.7227,37064.0
2020-05-12 11:00:00,54.26,54.62,54.17,54.6,31317.0,52.6935,53.0431,52.6061,53.0237,31317.0
2020-05-12 11:30:00,54.62,54.74,54.53,54.63,24269.0,53.0431,53.1597,52.9557,53.0528,24269.0
2020-05-12 12:00:00,54.63,54.76,54.54,54.68,27313.0,53.0528,53.1791,52.9654,53.1014,27313.0
2020-05-12 12:30:00,54.67,54.79,54.58,54.69,35034.0,53.0917,53.2082,53.0043,53.1111,35034.0
2020-05-12 13:00:00,54.7,54.71,54.24,54.26,78122.0,53.1208,53.1305,52.6741,52.6935,78122.0
2020-05-12 13:30:00,54.26,54.4,54.25,54.36,47681.0,52.6935,52.8295,52.6838,52.7906,47681.0
2020-05-12 14:00:00,54.36,54.44,53.89,53.92,52389.0,52.7906,52.8683,52.3342,52.3633,52389.0
2020-05-12 14:30:00,53.9,54.03,53.85,53.96,56649.0,52.3439,52.4702,52.2954,52.4022,56649.0
2020-05-12 15:00:00,53.96,54.03,53.16,53.17,70700.0,52.4022,52.4702,51.6253,51.635,70700.0
2020-05-12 15:30:00,53.18,53.26,52.57,52.59,262855.0,51.6447,51.7224,51.0523,51.0717,262855.0
2020-05-13 09:30:00,52.59,52.59,50.73,51.62,96944.0,51.0717,51.0717,49.2654,50.1297,96944.0
2020-05-13 10:00:00,51.73,51.99,50.8,50.98,97799.0,50.2366,50.4891,49.3334,49.5082,97799.0
2020-05-13 10:30:00,51.0,51.3,50.52,50.56,87698.0,49.5276,49.819,49.0615,49.1003,87698.0
2020-05-13 11:00:00,50.55,50.65,50.12,50.4,79336.0,49.0906,49.1877,48.673,48.945,79336.0
2020-05-13 11:30:00,50.38,50.41,49.91,50.17,67072.0,48.9255,48.9547,48.4691,48.7216,67072.0
2020-05-13 12:00:00,50.16,50.42,49.82,50.0,95833.0,48.7119,48.9644,48.3817,48.5565,95833.0
2020-05-13 12:30:00,49.99,50.62,49.98,50.61,111809.0,48.5468,49.1586,48.5371,49.1489,111809.0
2020-05-13 13:00:00,50.63,50.9,50.42,50.64,54109.0,49.1683,49.4305,48.9644,49.178,54109.0
2020-05-13 13:30:00,50.59,50.64,50.26,50.35,73143.0,49.1295,49.178,48.809,48.8964,73143.0
2020-05-13 14:00:00,50.36,50.57,50.18,50.42,87752.0,48.9061,49.1101,48.7313,48.9644,87752.0
2020-05-13 14:30:00,50.42,50.64,50.34,50.35,66019.0,48.9644,49.178,48.8867,48.8964,66019.0
2020-05-13 15:00:00,50.33,50.6,50.32,50.43,116564.0,48.877,49.1392,48.8673,48.9741,116564.0
2020-05-13 15:30:00,50.41,50.94,50.35,50.81,250317.0,48.9547,49.4694,48.8964,49.3431,250317.0
2020-05-14 09:30:00,50.04,50.3,48.79,49.15,247298.0,48.5954,48.8479,47.3814,47.7311,247298.0
2020-05-14 10:00:00,49.15,50.14,48.75,49.93,90302.0,47.7311,48.6925,47.3426,48.4885,90302.0
2020-05-14 10:30:00,49.98,52.13,49.94,51.82,99048.0,48.5371,50.625,48.4982,50.324,99048.0
2020-05-14 11:00:00,51.89,52.41,50.97,51.03,65851.0,50.3919,50.8969,49.4985,49.5568,65851.0
2020-05-14 11:30:00,51.04,51.19,50.37,50.66,77691.0,49.5665,49.7122,48.9158,49.1975,77691.0
2020-05-14 12:00:00,50.65,50.87,50.39,50.58,121060.0,49.1877,49.4014,48.9353,49.1198,121060.0
2020-05-14 12:30:00,50.58,51.19,50.56,51.07,39153.0,49.1198,49.7122,49.1003,49.5956,39153.0
2020-05-14 13:00:00,51.08,51.36,50.87,51.36,47583.0,49.6053,49.8772,49.4014,49.8772,47583.0
2020-05-14 13:30:00,51.36,51.44,50.84,50.84,51547.0,49.8772,49.9549,49.3723,49.3723,51547.0
2020-05-14 14:00:00,50.83,51.09,50.66,50.98,37262.0,49.3625,49.615,49.1975,49.5082,37262.0
2020-05-14 14:30:00,50.97,51.27,50.78,51.2,64748.0,49.4985,49.7898,49.314,49.7219,64748.0
2020-05-14 15:00:00,51.19,51.72,51.16,51.68,70811.0,49.7122,50.2269,49.683,50.188,70811.0
2020-05-14 15:30:00,51.68,52.14,51.51,52.12,257501.0,50.188,50.6347,50.0229,50.6153,257501.0
2020-05-15 09:30:00,51.42,52.46,51.25,52.05,55114.0,49.9355,50.9455,49.7704,50.5473,55114.0
2020-05-15 10:00:00,52.01,52.38,51.8,52.2,31507.0,50.5085,50.8678,50.3045,50.693,31507.0
2020-05-15 10:30:00,52.18,52.62,52.06,52.3,42078.0,50.6736,51.1009,50.557,50.7901,42078.0
2020-05-15 11:00:00,52.31,52.46,51.89,52.34,36325.0,50.7998,50.9455,50.3919,50.829,36325.0
2020-05-15 11:30:00,52.37,52.45,52.1,52.41,36911.0,50.8581,50.9358,50.5959,50.8969,36911.0
2020-05-15 12:00:00,52.35,52.64,52.31,52.53,28487.0,50.8387,51.1203,50.7998,51.0135,28487.0
2020-05-15 12:30:00,52.58,52.65,52.31,52.33,19492.0,51.062,51.13,50.7998,50.8192,19492.0
2020-05-15 13:00:00,52.34,52.58,52.26,52.56,50130.0,50.829,51.062,50.7513,51.0426,50130.0
2020-05-15 13:30:00,52.52,52.73,52.49,52.72,42890.0,51.0038,51.2077,50.9746,51.198,42890.0
2020-05-15 14:00:00,52.79,52.9,52.72,52.84,23764.0,51.266,51.3728,51.198,51.3145,23764.0
2020-05-15 14:30:00,52.84,52.86,52.48,52.48,36051.0,51.3145,51.3339,50.9649,50.9649,36051.0
2020-05-15 15:00:00,52.49,52.66,52.33,52.42,50941.0,50.9746,51.1397,50.8192,50.9066,50941.0
2020-05-15 15:30:00,52.44,52.48,52.04,52.4,112247.0,50.9261,50.9649,50.5376,50.8872,112247.0
2020-05-18 09:30:00,54.89,56.86,54.29,55.85,103136.0,53.3053,55.2185,52.7227,54.2376,103136.0
2020-05-18 10:00:00,55.74,55.8,55.09,55.21,24210.0,54.1308,54.1891,53.4996,53.6161,24210.0
2020-05-18 10:30:00,55.3,55.84,55.08,55.63,58179.0,53.7035,54.2279,53.4899,54.024,58179.0
2020-05-18 11:00:00,55.61,56.41,55.49,56.37,67134.0,54.0046,54.7815,53.888,54.7426,67134.0
2020-05-18 11:30:00,56.4,56.5,56.1,56.32,53370.0,54.7717,54.8689,54.4804,54.6941,53370.0
2020-05-18 12:00:00,56.32,56.65,56.25,56.59,26735.0,54.6941,55.0145,54.6261,54.9563,26735.0
2020-05-18 12:30:00,56.56,56.62,56.3,56.59,20680.0,54.9271,54.9854,54.6746,54.9563,20680.0
2020-05-18 13:00:00,56.59,56.75,56.38,56.47,25646.0,54.9563,55.1116,54.7523,54.8397,25646.0
2020-05-18 13:30:00,56.46,56.69,56.31,56.37,43193.0,54.83,55.0534,54.6843,54.7426,43193.0
2020-05-18 14:00:00,56.39,56.4,55.75,56.23,77236.0,54.762,54.7717,54.1405,54.6067,77236.0
2020-05-18 14:30:00,56.26,56.7,56.25,56.65,32398.0,54.6358,55.0631,54.6261,55.0145,32398.0
2020-05-18 15:00:00,56.67,56.88,56.64,56.88,37544.0,55.0339,55.2379,55.0048,55.2379,37544.0
2020-05-18 15:30:00,56.88,57.1,56.64,56.65,144100.0,55.2379,55.4515,55.0048,55.0145,144100.0
2020-05-19 09:30:00,56.34,56.64,55.53,56.03,59671.0,54.7135,55.0048,53.9269,54.4124,59671.0
2020-05-19 10:00:00,56.07,56.75,55.86,56.43,38036.0,54.4513,55.1116,54.2473,54.8009,38036.0
2020-05-19 10:30:00,56.52,56.66,56.03,56.57,38571.0,54.8883,55.0242,54.4124,54.9368,38571.0
2020-05-19 11:00:00,56.61,57.24,56.61,57.12,33067.0,54.9757,55.5875,54.9757,55.471,33067.0
2020-05-19 11:30:00,57.16,57.4,56.95,57.09,30758.0,55.5098,55.7429,55.3059,55.4418,30758.0
2020-05-19 12:00:00,57.18,57.32,57.08,57.08,23194.0,55.5292,55.6652,55.4321,55.4321,23194.0
2020-05-19 12:30:00,57.1,57.13,56.96,57.0,21054.0,55.4515,55.4807,55.3156,55.3544,21054.0
2020-05-19 13:00:00,56.98,57.17,56.92,57.09,27322.0,55.335,55.5195,55.2767,55.4418,27322.0
2020-05-19 13:30:00,57.07,57.28,57.05,57.21,19290.0,55.4224,55.6263,55.403,55.5584,19290.0
2020-05-19 14:00:00,57.21,57.26,57.03,57.21,21560.0,55.5584,55.6069,55.3836,55.5584,21560.0
2020-05-19 14:30:00,57.21,57.28,56.43,56.47,30349.0,55.5584,55.6263,54.8009,54.8397,30349.0
2020-05-19 15:00:00,56.39,57.0,56.39,56.62,43176.0,54.762,55.3544,54.762,54.9854,43176.0
2020-05-19 15:30:00,56.59,56.61,55.69,55.74,104819.0,54.9563,54.9757,54.0822,54.1308,104819.0
2020-05-20 09:30:00,56.86,57.76,56.86,57.59,44022.0,55.2185,56.0925,55.2185,55.9274,44022.0
2020-05-20 10:00:00,57.6,58.19,57.53,58.07,96287.0,55.9371,56.5101,55.8691,56.3935,96287.0
2020-05-20 10:30:00,58.07,58.14,57.91,57.96,81997.0,56.3935,56.4615,56.2382,56.2867,81997.0
2020-05-20 11:00:00,57.94,58.03,57.45,57.93,27221.0,56.2673,56.3547,55.7914,56.2576,27221.0
2020-05-20 11:30:00,57.93,57.99,57.75,57.77,20993.0,56.2576,56.3158,56.0828,56.1022,20993.0
2020-05-20 12:00:00,57.78,57.78,57.3,57.56,29101.0,56.1119,56.1119,55.6458,55.8983,29101.0
2020-05-20 12:30:00,57.58,57.71,57.41,57.61,28740.0,55.9177,56.0439,55.7526,55.9468,28740.0
2020-05-20 13:00:00,57.6,57.6,57.15,57.25,32857.0,55.9371,55.9371,55.5001,55.5972,32857.0
2020-05-20 13:30:00,57.25,57.49,57.16,57.44,26007.0,55.5972,55.8303,55.5098,55.7817,26007.0
2020-05-20 14:00:00,57.46,57.54,57.21,57.46,23393.0,55.8011,55.8788,55.5584,55.8011,23393.0
2020-05-20 14:30:00,57.46,57.79,57.33,57.74,31578.0,55.8011,56.1216,55.6749,56.0731,31578.0
2020-05-20 15:00:00,57.73,57.87,57.28,57.86,46855.0,56.0633,56.1993,55.6263,56.1896,46855.0
2020-05-20 15:30:00,57.83,57.98,57.66,57.84,132618.0,56.1605,56.3061,55.9954,56.1702,132618.0
2020-05-21 09:30:00,57.61,58.4,57.61,58.23,22582.0,55.9468,56.714,55.9468,56.5489,22582.0
2020-05-21 10:00:00,58.2,58.34,58.11,58.21,26568.0,56.5198,56.6557,56.4324,56.5295,26568.0
2020-05-21 10:30:00,58.18,58.18,57.79,58.09,28186.0,56.5004,56.5004,56.1216,56.413,28186.0
2020-05-21 11:00:00,58.05,58.08,57.3,57.52,25636.0,56.3741,56.4032,55.6458,55.8594,25636.0
2020-05-21 11:30:00,57.52,57.86,57.46,57.55,19089.0,55.8594,56.1896,55.8011,55.8885,19089.0
2020-05-21 12:00:00,57.59,57.96,57.59,57.82,16365.0,55.9274,56.2867,55.9274,56.1507,16365.0
2020-05-21 12:30:00,57.7,57.89,57.56,57.72,17823.0,56.0342,56.2187,55.8983,56.0536,17823.0
2020-05-21 13:00:00,57.73,57.92,57.66,57.88,22285.0,56.0633,56.2479,55.9954,56.209,22285.0
2020-05-21 13:30:00,57.88,57.88,57.68,57.71,25816.0,56.209,56.209,56.0148,56.0439,25816.0
2020-05-21 14:00:00,57.69,57.73,57.55,57.62,19920.0,56.0245,56.0633,55.8885,55.9565,19920.0
2020-05-21 14:30:00,57.62,57.64,57.14,57.14,31213.0,55.9565,55.9759,55.4904,55.4904,31213.0
2020-05-21 15:00:00,57.15,57.43,57.14,57.36,27582.0,55.5001,55.772,55.4904,55.704,27582.0
2020-05-21 15:30:00,57.33,57.37,56.92,57.06,116270.0,55.6749,55.7137,55.2767,55.4127,116270.0
2020-05-22 09:30:00,57.0,57.01,56.24,56.38,31201.0,55.3544,55.3641,54.6164,54.7523,31201.0
2020-05-22 10:00:00,56.3,56.32,55.76,56.04,39595.0,54.6746,54.6941,54.1502,54.4221,39595.0
2020-05-22 10:30:00,56.07,56.33,55.92,55.97,27935.0,54.4513,54.7038,54.3056,54.3542,27935.0
2020-05-22 11:00:00,55.99,56.23,55.83,55.93,39782.0,54.3736,54.6067,54.2182,54.3153,39782.0
2020-05-22 11:30:00,55.92,56.2,55.86,56.14,35071.0,54.3056,54.5775,54.2473,54.5193,35071.0
2020-05-22 12:00:00,56.14,56.34,56.06,56.33,27537.0,54.5193,54.7135,54.4416,54.7038,27537.0
2020-05-22 12:30:00,56.35,56.83,56.35,56.71,27449.0,54.7232,55.1893,54.7232,55.0728,27449.0
2020-05-22 13:00:00,56.72,56.72,56.41,56.48,12798.0,55.0825,55.0825,54.7815,54.8494,12798.0
2020-05-22 13:30:00,56.45,56.7,56.35,56.66,22665.0,54.8203,55.0631,54.7232,55.0242,22665.0
2020-05-22 14:00:00,56.66,56.77,56.5,56.56,23265.0,55.0242,55.1311,54.8689,54.9271,23265.0
2020-05-22 14:30:00,56.57,56.71,56.44,56.7,31688.0,54.9368,55.0728,54.8106,55.0631,31688.0
2020-05-22 15:00:00,56.69,57.0,56.63,56.7,52772.0,55.0534,55.3544,54.9951,55.0631,52772.0
2020-05-22 15:30:00,56.69,56.85,56.58,56.8,92933.0,55.0534,55.2088,54.9465,55.1602,92933.0
2020-05-26 09:30:00,59.1,60.5,59.1,59.52,129963.0,57.3938,58.7534,57.3938,57.8017,129963.0
2020-05-26 10:00:00,59.52,59.79,59.0,59.79,38497.0,57.8017,58.0639,57.2967,58.0639,38497.0
2020-05-26 10:30:00,59.84,60.3,59.79,60.24,63221.0,58.1124,58.5592,58.0639,58.5009,63221.0
2020-05-26 11:00:00,60.2,60.44,59.92,60.08,74148.0,58.462,58.6951,58.1901,58.3455,74148.0
2020-05-26 11:30:00,60.15,60.64,60.09,60.64,44441.0,58.4135,58.8893,58.3552,58.8893,44441.0
2020-05-26 12:00:00,60.66,61.03,60.61,60.9,70319.0,58.9088,59.2681,58.8602,59.1418,70319.0
2020-05-26 12:30:00,60.94,61.19,60.85,61.05,53156.0,59.1807,59.4235,59.0933,59.2875,53156.0
2020-05-26 13:00:00,61.06,61.07,60.89,60.96,24274.0,59.2972,59.3069,59.1321,59.2001,24274.0
2020-05-26 13:30:00,60.96,61.24,60.93,61.17,31860.0,59.2001,59.472,59.171,59.404,31860.0
2020-05-26 14:00:00,61.18,61.37,61.15,61.22,30108.0,59.4137,59.5983,59.3846,59.4526,30108.0
2020-05-26 14:30:00,61.2,61.25,61.0,61.18,29398.0,59.4332,59.4817,59.2389,59.4137,29398.0
2020-05-26 15:00:00,61.15,61.32,60.95,61.23,49199.0,59.3846,59.5497,59.1904,59.4623,49199.0
2020-05-26 15:30:00,61.23,61.26,60.46,60.59,153374.0,59.4623,59.4914,58.7145,58.8408,153374.0
2020-05-27 09:30:00,62.46,62.9,62.25,62.74,74443.0,60.6568,61.0841,60.4529,60.9287,74443.0
2020-05-27 10:00:00,62.68,63.29,62.25,63.15,76523.0,60.8704,61.4628,60.4529,61.3269,76523.0
2020-05-27 10:30:00,63.14,63.16,61.8,62.18,79865.0,61.3172,61.3366,60.0158,60.3849,79865.0
2020-05-27 11:00:00,62.24,62.45,61.89,62.26,34911.0,60.4431,60.6471,60.1032,60.4626,34911.0
2020-05-27 11:30:00,62.26,62.72,62.04,62.61,54014.0,60.4626,60.9093,60.2489,60.8025,54014.0
2020-05-27 12:00:00,62.62,62.76,62.38,62.49,55694.0,60.8122,60.9481,60.5791,60.6859,55694.0
2020-05-27 12:30:00,62.53,62.74,62.37,62.66,39905.0,60.7248,60.9287,60.5694,60.851,39905.0
2020-05-27 13:00:00,62.64,62.85,62.41,62.77,21002.0,60.8316,61.0355,60.6082,60.9578,21002.0
2020-05-27 13:30:00,62.79,63.13,62.62,63.03,36857.0,60.9773,61.3075,60.8122,61.2103,36857.0
2020-05-27 14:00:00,63.04,63.33,63.04,63.2,38993.0,61.22,61.5017,61.22,61.3754,38993.0
2020-05-27 14:30:00,63.23,63.29,63.0,63.09,48458.0,61.4046,61.4628,61.1812,61.2686,48458.0
2020-05-27 15:00:00,63.08,63.49,63.08,63.45,61982.0,61.2589,61.6571,61.2589,61.6182,61982.0
2020-05-27 15:30:00,63.45,64.18,63.36,63.97,300935.0,61.6182,62.3271,61.5308,62.1232,300935.0
2020-05-28 09:30:00,64.55,64.65,62.0,63.07,109655.0,62.6865,62.7836,60.2101,61.2492,109655.0
2020-05-28 10:00:00,62.96,62.99,62.48,62.71,32468.0,61.1424,61.1715,60.6762,60.8996,32468.0
2020-05-28 10:30:00,62.73,63.28,62.51,63.1,59163.0,60.919,61.4531,60.7054,61.2783,59163.0
2020-05-28 11:00:00,63.1,63.15,62.73,62.96,49487.0,61.2783,61.3269,60.919,61.1424,49487.0
2020-05-28 11:30:00,63.0,63.03,62.51,62.85,37215.0,61.1812,61.2103,60.7054,61.0355,37215.0
2020-05-28 12:00:00,62.89,63.01,62.71,62.74,32329.0,61.0744,61.1909,60.8996,60.9287,32329.0
2020-05-28 12:30:00,62.74,63.06,62.62,62.77,48620.0,60.9287,61.2395,60.8122,60.9578,48620.0
2020-05-28 13:00:00,62.79,62.97,62.5,62.78,46723.0,60.9773,61.1521,60.6956,60.9676,46723.0
2020-05-28 13:30:00,62.75,62.87,62.6,62.73,23884.0,60.9384,61.055,60.7928,60.919,23884.0
2020-05-28 14:00:00,62.74,62.8,62.53,62.56,21066.0,60.9287,60.987,60.7248,60.7539,21066.0
2020-05-28 14:30:00,62.57,62.58,62.12,62.34,31345.0,60.7636,60.7733,60.3266,60.5403,31345.0
2020-05-28 15:00:00,62.34,62.48,62.05,62.05,40592.0,60.5403,60.6762,60.2586,60.2586,40592.0
2020-05-28 15:30:00,62.07,62.11,61.19,61.47,185429.0,60.2781,60.3169,59.4235,59.6954,185429.0
2020-05-29 09:30:00,61.01,61.06,60.13,60.29,59320.0,59.2487,59.2972,58.3941,58.5494,59320.0
2020-05-29 10:00:00,60.34,60.93,60.18,60.46,45408.0,58.598,59.171,58.4426,58.7145,45408.0
2020-05-29 10:30:00,60.45,60.5,60.0,60.19,44935.0,58.7048,58.7534,58.2678,58.4523,44935.0
2020-05-29 11:00:00,60.21,60.4,60.13,60.19,20368.0,58.4718,58.6563,58.3941,58.4523,20368.0
2020-05-29 11:30:00,60.22,60.45,60.15,60.23,17707.0,58.4815,58.7048,58.4135,58.4912,17707.0
2020-05-29 12:00:00,60.23,60.53,60.2,60.52,28816.0,58.4912,58.7825,58.462,58.7728,28816.0
2020-05-29 12:30:00,60.5,60.65,60.06,60.36,38405.0,58.7534,58.899,58.3261,58.6174,38405.0
2020-05-29 13:00:00,60.36,60.39,59.85,60.14,84657.0,58.6174,58.6466,58.1221,58.4038,84657.0
2020-05-29 13:30:00,60.14,60.16,59.85,60.02,42724.0,58.4038,58.4232,58.1221,58.2872,42724.0
2020-05-29 14:00:00,60.02,60.68,59.97,60.66,74915.0,58.2872,58.9282,58.2387,58.9088,74915.0
2020-05-29 14:30:00,60.65,60.8,59.85,60.8,75617.0,58.899,59.0447,58.1221,59.0447,75617.0
2020-05-29 15:00:00,60.86,61.28,60.79,60.97,94465.0,59.103,59.5109,59.035,59.2098,94465.0
2020-05-29 15:30:00,61.0,61.3,60.64,61.04,256626.0,59.2389,59.5303,58.8893,59.2778,256626.0
2020-06-01 09:30:00,60.92,61.07,59.68,60.97,77119.0,59.1613,59.3069,57.9571,59.2098,77119.0
2020-06-01 10:00:00,60.97,61.36,60.57,61.2,87904.0,59.2098,59.5886,58.8214,59.4332,87904.0
2020-06-01 10:30:00,61.24,61.55,60.98,61.24,56628.0,59.472,59.7731,59.2195,59.472,56628.0
2020-06-01 11:00:00,61.22,61.48,60.77,61.2,41805.0,59.4526,59.7051,59.0156,59.4332,41805.0
2020-06-01 11:30:00,61.18,61.25,60.99,61.13,22288.0,59.4137,59.4817,59.2292,59.3652,22288.0
2020-06-01 12:00:00,61.15,61.3,61.08,61.24,23549.0,59.3846,59.5303,59.3166,59.472,23549.0
2020-06-01 12:30:00,61.24,61.71,61.22,61.71,22987.0,59.472,59.9284,59.4526,59.9284,22987.0
2020-06-01 13:00:00,61.72,61.84,61.51,61.67,28251.0,59.9382,60.0547,59.7342,59.8896,28251.0
2020-06-01 13:30:00,61.65,61.86,61.57,61.61,20260.0,59.8702,60.0741,59.7925,59.8313,20260.0
2020-06-01 14:00:00,61.63,61.72,61.37,61.44,25669.0,59.8508,59.9382,59.5983,59.6662,25669.0
2020-06-01 14:30:00,61.41,61.79,61.36,61.79,35188.0,59.6371,60.0061,59.5886,60.0061,35188.0
2020-06-01 15:00:00,61.79,61.99,61.69,61.93,63152.0,60.0061,60.2004,59.909,60.1421,63152.0
2020-06-01 15:30:00,61.94,62.12,61.83,61.92,154225.0,60.1518,60.3266,60.045,60.1324,154225.0
2020-06-02 09:30:00,62.51,63.12,62.03,62.77,48240.0,60.7054,61.2977,60.2392,60.9578,48240.0
2020-06-02 10:00:00,62.81,63.36,62.72,63.36,36533.0,60.9967,61.5308,60.9093,61.5308,36533.0
2020-06-02 10:30:00,63.4,63.51,62.93,63.24,53146.0,61.5697,61.6765,61.1132,61.4143,53146.0
2020-06-02 11:00:00,63.23,63.47,62.99,63.35,26800.0,61.4046,61.6376,61.1715,61.5211,26800.0
2020-06-02 11:30:00,63.28,63.63,63.17,63.42,26954.0,61.4531,61.793,61.3463,61.5891,26954.0
2020-06-02 12:00:00,63.42,63.85,63.36,63.84,34228.0,61.5891,62.0067,61.5308,61.997,34228.0
2020-06-02 12:30:00,63.83,63.91,63.47,63.47,49994.0,61.9872,62.0649,61.6376,61.6376,49994.0
2020-06-02 13:00:00,63.47,63.78,63.42,63.69,21050.0,61.6376,61.9387,61.5891,61.8513,21050.0
2020-06-02 13:30:00,63.69,63.69,63.35,63.43,30761.0,61.8513,61.8513,61.5211,61.5988,30761.0
2020-06-02 14:00:00,63.44,63.58,63.22,63.3,35526.0,61.6085,61.7445,61.3949,61.4725,35526.0
2020-06-02 14:30:00,63.33,63.69,63.14,63.64,32659.0,61.5017,61.8513,61.3172,61.8027,32659.0
2020-06-02 15:00:00,63.65,63.77,63.33,63.47,53232.0,61.8124,61.929,61.5017,61.6376,53232.0
2020-06-02 15:30:00,63.47,63.61,63.32,63.58,129787.0,61.6376,61.7736,61.492,61.7445,129787.0
2020-06-03 09:30:00,63.82,64.54,63.53,63.75,154510.0,61.9775,62.6767,61.6959,61.9096,154510.0
2020-06-03 10:00:00,63.73,64.39,63.59,64.32,112674.0,61.8901,62.5311,61.7542,62.4631,112674.0
2020-06-03 10:30:00,64.32,64.71,64.16,64.26,151642.0,62.4631,62.8418,62.3077,62.4048,151642.0
2020-06-03 11:00:00,64.24,64.73,64.23,64.64,77364.0,62.3854,62.8613,62.3757,62.7739,77364.0
2020-06-03 11:30:00,64.64,64.79,64.41,64.64,78177.0,62.7739,62.9195,62.5505,62.7739,78177.0
2020-06-03 12:00:00,64.66,64.73,64.13,64.46,46634.0,62.7933,62.8613,62.2786,62.5991,46634.0
2020-06-03 12:30:00,64.48,64.54,64.21,64.24,84763.0,62.6185,62.6767,62.3563,62.3854,84763.0
2020-06-03 13:00:00,64.26,64.73,64.25,64.63,97005.0,62.4048,62.8613,62.3951,62.7641,97005.0
2020-06-03 13:30:00,64.62,64.88,64.6,64.77,46506.0,62.7544,63.0069,62.735,62.9001,46506.0
2020-06-03 14:00:00,64.77,65.14,64.77,65.05,146725.0,62.9001,63.2594,62.9001,63.172,146725.0
2020-06-03 14:30:00,65.05,65.24,64.87,65.08,112424.0,63.172,63.3565,62.9972,63.2012,112424.0
2020-06-03 15:00:00,65.06,65.15,64.78,65.1,93748.0,63.1817,63.2691,62.9098,63.2206,93748.0
2020-06-03 15:30:00,65.12,65.86,65.12,65.58,344291.0,63.24,63.9586,63.24,63.6867,344291.0
2020-06-04 09:30:00,65.32,66.26,65.23,66.22,77780.0,63.4342,64.3471,63.3468,64.3082,77780.0
2020-06-04 10:00:00,66.21,66.49,66.2,66.42,52725.0,64.2985,64.5704,64.2888,64.5025,52725.0
2020-06-04 10:30:00,66.44,67.2,66.44,67.09,35558.0,64.5219,65.26,64.5219,65.1531,35558.0
2020-06-04 11:00:00,67.1,67.14,66.17,66.52,58820.0,65.1628,65.2017,64.2597,64.5996,58820.0
2020-06-04 11:30:00,66.44,66.6,66.35,66.56,42950.0,64.5219,64.6773,64.4345,64.6384,42950.0
2020-06-04 12:00:00,66.58,66.96,66.54,66.67,30416.0,64.6579,65.0269,64.619,64.7453,30416.0
2020-06-04 12:30:00,66.61,66.61,66.2,66.35,26558.0,64.687,64.687,64.2888,64.4345,26558.0
2020-06-04 13:00:00,66.33,66.61,66.0,66.5,23238.0,64.4151,64.687,64.0946,64.5802,23238.0
2020-06-04 13:30:00,66.56,67.15,66.53,67.05,31743.0,64.6384,65.2114,64.6093,65.1143,31743.0
2020-06-04 14:00:00,67.09,67.55,67.0,67.47,30220.0,65.1531,65.5998,65.0657,65.5222,30220.0
2020-06-04 14:30:00,67.49,67.97,67.31,67.64,52156.0,65.5416,66.0077,65.3668,65.6872,52156.0
2020-06-04 15:00:00,67.59,67.71,67.05,67.18,112445.0,65.6387,65.7552,65.1143,65.2405,112445.0
2020-06-04 15:30:00,67.2,67.42,66.91,67.38,231772.0,65.26,65.4736,64.9783,65.4348,231772.0
2020-06-05 09:30:00,71.37,72.72,70.4,70.69,213282.0,69.3096,70.6206,68.3676,68.6492,213282.0
2020-06-05 10:00:00,70.73,71.91,70.68,71.02,168839.0,68.688,69.834,68.6395,68.9697,168839.0
2020-06-05 10:30:00,70.93,71.84,70.85,71.72,91237.0,68.8823,69.766,68.8046,69.6495,91237.0
2020-06-05 11:00:00,71.77,72.17,71.37,71.78,94801.0,69.698,70.0865,69.3096,69.7077,94801.0
2020-06-05 11:30:00,71.81,72.0,71.17,71.95,62570.0,69.7369,69.9214,69.1153,69.8728,62570.0
2020-06-05 12:00:00,71.95,72.12,71.25,71.52,39070.0,69.8728,70.0379,69.193,69.4552,39070.0
2020-06-05 12:30:00,71.58,71.85,71.4,71.45,67266.0,69.5135,69.7757,69.3387,69.3873,67266.0
2020-06-05 13:00:00,71.47,71.81,71.29,71.76,39112.0,69.4067,69.7369,69.2319,69.6883,39112.0
2020-06-05 13:30:00,71.78,71.81,71.43,71.47,35228.0,69.7077,69.7369,69.3678,69.4067,35228.0
2020-06-05 14:00:00,71.48,71.63,71.02,71.16,84388.0,69.4164,69.5621,68.9697,69.1056,84388.0
2020-06-05 14:30:00,71.13,71.48,70.99,71.05,59234.0,69.0765,69.4164,68.9405,68.9988,59234.0
2020-06-05 15:00:00,71.09,71.22,70.63,70.8,78791.0,69.0376,69.1639,68.5909,68.756,78791.0
2020-06-05 15:30:00,70.73,70.77,70.37,70.68,238157.0,68.688,68.7269,68.3384,68.6395,238157.0
2020-06-08 09:30:00,71.96,72.82,71.63,72.45,159717.0,69.8825,70.7177,69.5621,70.3584,159717.0
2020-06-08 10:00:00,72.5,72.67,71.79,71.91,56637.0,70.4069,70.572,69.7174,69.834,56637.0
2020-06-08 10:30:00,71.95,72.19,71.17,72.15,65446.0,69.8728,70.1059,69.1153,70.067,65446.0
2020-06-08 11:00:00,72.14,72.38,71.8,72.09,52817.0,70.0573,70.2904,69.7271,70.0088,52817.0
2020-06-08 11:30:00,72.09,72.15,71.93,71.94,48811.0,70.0088,70.067,69.8534,69.8631,48811.0
2020-06-08 12:00:00,71.97,72.37,71.9,72.01,66710.0,69.8922,70.2807,69.8243,69.9311,66710.0
2020-06-08 12:30:00,72.01,72.18,71.97,72.0,45060.0,69.9311,70.0962,69.8922,69.9214,45060.0
2020-06-08 13:00:00,72.0,72.3,71.83,71.83,139596.0,69.9214,70.2127,69.7563,69.7563,139596.0
2020-06-08 13:30:00,71.85,72.52,71.7,72.24,69584.0,69.7757,70.4264,69.63,70.1544,69584.0
2020-06-08 14:00:00,72.23,72.29,71.82,71.89,97433.0,70.1447,70.203,69.7466,69.8146,97433.0
2020-06-08 14:30:00,71.88,72.25,71.73,71.73,135739.0,69.8048,70.1642,69.6592,69.6592,135739.0
2020-06-08 15:00:00,71.73,72.05,71.52,71.95,125427.0,69.6592,69.9699,69.4552,69.8728,125427.0
2020-06-08 15:30:00,71.99,72.1,71.81,72.08,245553.0,69.9117,70.0185,69.7369,69.9991,245553.0
2020-06-09 09:30:00,70.45,70.83,69.14,69.83,68426.0,68.4161,68.7852,67.1439,67.814,68426.0
2020-06-09 10:00:00,69.9,70.16,69.38,70.03,55394.0,67.882,68.1345,67.377,68.0082,55394.0
2020-06-09 10:30:00,69.99,70.39,69.82,69.85,78607.0,67.9694,68.3579,67.8043,67.8334,78607.0
2020-06-09 11:00:00,69.82,70.11,69.71,69.78,31695.0,67.8043,68.0859,67.6975,67.7655,31695.0
2020-06-09 11:30:00,69.76,70.0,69.66,69.89,35229.0,67.746,67.9791,67.6489,67.8723,35229.0
2020-06-09 12:00:00,69.91,70.07,69.78,70.0,40526.0,67.8917,68.0471,67.7655,67.9791,40526.0
2020-06-09 12:30:00,69.98,70.01,69.88,69.98,18012.0,67.9597,67.9888,67.8626,67.9597,18012.0
2020-06-09 13:00:00,70.0,70.17,69.95,70.02,36306.0,67.9791,68.1442,67.9306,67.9985,36306.0
2020-06-09 13:30:00,70.02,70.05,69.3,69.49,49077.0,67.9985,68.0277,67.2993,67.4838,49077.0
2020-06-09 14:00:00,69.51,69.51,69.22,69.24,35906.0,67.5033,67.5033,67.2216,67.2411,35906.0
2020-06-09 14:30:00,69.27,69.63,69.22,69.63,73655.0,67.2702,67.6198,67.2216,67.6198,73655.0
2020-06-09 15:00:00,69.62,70.0,69.48,69.85,76775.0,67.6101,67.9791,67.4741,67.8334,76775.0
2020-06-09 15:30:00,69.85,69.86,69.07,69.12,202483.0,67.8334,67.8432,67.076,67.1245,202483.0
2020-06-10 09:30:00,69.0,69.0,66.42,66.98,95089.0,67.008,67.008,64.5025,65.0463,95089.0
2020-06-10 10:00:00,66.97,66.98,65.71,65.99,52227.0,65.0366,65.0463,63.813,64.0849,52227.0
2020-06-10 10:30:00,65.95,66.45,65.67,65.81,41480.0,64.046,64.5316,63.7741,63.9101,41480.0
2020-06-10 11:00:00,65.77,66.23,65.74,66.01,35186.0,63.8712,64.318,63.8421,64.1043,35186.0
2020-06-10 11:30:00,66.0,66.93,65.78,66.89,69875.0,64.0946,64.9977,63.8809,64.9589,69875.0
2020-06-10 12:00:00,66.88,67.11,66.8,66.82,24987.0,64.9492,65.1725,64.8715,64.8909,24987.0
2020-06-10 12:30:00,66.75,66.75,66.15,66.44,32277.0,64.8229,64.8229,64.2403,64.5219,32277.0
2020-06-10 13:00:00,66.4,66.63,66.25,66.33,23720.0,64.483,64.7064,64.3374,64.4151,23720.0
2020-06-10 13:30:00,66.33,66.76,66.28,66.69,40381.0,64.4151,64.8327,64.3665,64.7647,40381.0
2020-06-10 14:00:00,66.63,67.42,66.38,66.95,59357.0,64.7064,65.4736,64.4636,65.0172,59357.0
2020-06-10 14:30:00,66.92,66.92,65.73,65.95,57879.0,64.988,64.988,63.8324,64.046,57879.0
2020-06-10 15:00:00,65.92,66.18,65.52,66.18,62268.0,64.0169,64.2694,63.6285,64.2694,62268.0
2020-06-10 15:30:00,66.2,66.25,65.13,65.17,185835.0,64.2888,64.3374,63.2497,63.2886,185835.0
2020-06-11 09:30:00,62.59,62.61,61.37,61.46,165189.0,60.783,60.8025,59.5983,59.6857,165189.0
2020-06-11 10:00:00,61.46,61.79,61.11,61.3,92562.0,59.6857,60.0061,59.3458,59.5303,92562.0
2020-06-11 10:30:00,61.34,61.69,61.08,61.16,42625.0,59.5691,59.909,59.3166,59.3943,42625.0
2020-06-11 11:00:00,61.15,61.35,60.92,60.99,37144.0,59.3846,59.5788,59.1613,59.2292,37144.0
2020-06-11 11:30:00,61.0,61.03,60.63,60.93,39444.0,59.2389,59.2681,58.8796,59.171,39444.0
2020-06-11 12:00:00,60.89,61.13,60.17,60.28,74526.0,59.1321,59.3652,58.4329,58.5397,74526.0
2020-06-11 12:30:00,60.28,61.06,60.28,60.71,68499.0,58.5397,59.2972,58.5397,58.9573,68499.0
2020-06-11 13:00:00,60.69,61.31,60.65,61.17,50815.0,58.9379,59.54,58.899,59.404,50815.0
2020-06-11 13:30:00,61.19,61.21,60.44,60.93,64976.0,59.4235,59.4429,58.6951,59.171,64976.0
2020-06-11 14:00:00,60.91,60.91,60.58,60.79,33952.0,59.1515,59.1515,58.8311,59.035,33952.0
2020-06-11 14:30:00,60.82,60.87,60.29,60.44,76559.0,59.0641,59.1127,58.5494,58.6951,76559.0
2020-06-11 15:00:00,60.37,60.7,60.13,60.29,76190.0,58.6271,58.9476,58.3941,58.5494,76190.0
2020-06-11 15:30:00,60.27,60.78,59.94,60.0,206793.0,58.53,59.0253,58.2095,58.2678,206793.0
2020-06-12 09:30:00,62.71,63.26,62.11,62.19,50462.0,60.8996,61.4337,60.3169,60.3946,50462.0
2020-06-12 10:00:00,62.24,62.64,61.96,62.01,37223.0,60.4431,60.8316,60.1712,60.2198,37223.0
2020-06-12 10:30:00,62.0,62.17,61.18,61.31,37414.0,60.2101,60.3752,59.4137,59.54,37414.0
2020-06-12 11:00:00,61.28,61.57,60.29,60.83,30668.0,59.5109,59.7925,58.5494,59.0739,30668.0
2020-06-12 11:30:00,60.95,61.83,60.82,61.81,30173.0,59.1904,60.045,59.0641,60.0256,30173.0
2020-06-12 12:00:00,61.86,62.05,61.25,61.41,25527.0,60.0741,60.2586,59.4817,59.6371,25527.0
2020-06-12 12:30:00,61.39,61.39,60.95,61.36,19368.0,59.6177,59.6177,59.1904,59.5886,19368.0
2020-06-12 13:00:00,61.38,61.38,60.77,60.96,26503.0,59.608,59.608,59.0156,59.2001,26503.0
2020-06-12 13:30:00,61.08,61.08,60.0,60.1,24742.0,59.3166,59.3166,58.2678,58.3649,24742.0
2020-06-12 14:00:00,60.08,60.69,60.01,60.31,66385.0,58.3455,58.9379,58.2775,58.5689,66385.0
2020-06-12 14:30:00,60.31,60.71,59.62,59.82,133762.0,58.5689,58.9573,57.8988,58.093,133762.0
2020-06-12 15:00:00,59.86,60.25,59.69,59.89,136220.0,58.1319,58.5106,57.9668,58.161,136220.0
2020-06-12 15:30:00,59.88,60.96,59.74,60.89,798377.0,58.1513,59.2001,58.0153,59.1321,798377.0
2020-06-15 09:30:00,58.65,59.41,57.68,59.01,67828.0,56.9568,57.6948,56.0148,57.3064,67828.0
2020-06-15 10:00:00,58.93,59.73,58.79,59.31,75541.0,57.2287,58.0056,57.0927,57.5977,75541.0
2020-06-15 10:30:00,59.31,59.92,59.12,59.61,61626.0,57.5977,58.1901,57.4132,57.8891,61626.0
2020-06-15 11:00:00,59.63,60.23,59.57,59.76,45762.0,57.9085,58.4912,57.8502,58.0347,45762.0
2020-06-15 11:30:00,59.78,59.89,59.22,59.53,37137.0,58.0542,58.161,57.5103,57.8114,37137.0
2020-06-15 12:00:00,59.53,60.39,59.5,60.39,42231.0,57.8114,58.6466,57.7822,58.6466,42231.0
2020-06-15 12:30:00,60.39,60.87,60.36,60.87,27741.0,58.6466,59.1127,58.6174,59.1127,27741.0
2020-06-15 13:00:00,60.87,61.28,60.81,60.98,33176.0,59.1127,59.5109,59.0544,59.2195,33176.0
2020-06-15 13:30:00,60.92,60.92,60.39,60.45,27803.0,59.1613,59.1613,58.6466,58.7048,27803.0
2020-06-15 14:00:00,60.48,61.88,60.48,61.64,43391.0,58.734,60.0935,58.734,59.8605,43391.0
2020-06-15 14:30:00,61.71,61.8,61.22,61.42,35024.0,59.9284,60.0158,59.4526,59.6468,35024.0
2020-06-15 15:00:00,61.4,61.78,61.27,61.3,57119.0,59.6274,59.9964,59.5011,59.5303,57119.0
2020-06-15 15:30:00,61.3,61.82,60.76,61.76,149864.0,59.5303,60.0353,59.0059,59.977,149864.0
2020-06-16 09:30:00,64.91,65.36,64.01,64.74,137236.0,63.0361,63.4731,62.162,62.871,137236.0
2020-06-16 10:00:00,64.8,65.3,64.27,64.56,64763.0,62.9292,63.4148,62.4145,62.6962,64763.0
2020-06-16 10:30:00,64.56,64.61,62.75,62.82,45515.0,62.6962,62.7447,60.9384,61.0064,45515.0
2020-06-16 11:00:00,62.69,63.97,62.36,63.92,38454.0,60.8802,62.1232,60.5597,62.0746,38454.0
2020-06-16 11:30:00,63.98,64.03,63.14,63.15,68376.0,62.1329,62.1815,61.3172,61.3269,68376.0
2020-06-16 12:00:00,63.11,63.67,62.92,63.42,59873.0,61.288,61.8319,61.1035,61.5891,59873.0
2020-06-16 12:30:00,63.42,63.76,63.28,63.38,48640.0,61.5891,61.9193,61.4531,61.5502,48640.0
2020-06-16 13:00:00,63.39,63.72,63.35,63.63,27283.0,61.5599,61.8804,61.5211,61.793,27283.0
2020-06-16 13:30:00,63.65,63.68,63.09,63.42,30219.0,61.8124,61.8416,61.2686,61.5891,30219.0
2020-06-16 14:00:00,63.45,63.72,63.08,63.43,56015.0,61.6182,61.8804,61.2589,61.5988,56015.0
2020-06-16 14:30:00,63.5,63.65,63.22,63.34,44903.0,61.6668,61.8124,61.3949,61.5114,44903.0
2020-06-16 15:00:00,63.34,63.43,62.55,62.94,73703.0,61.5114,61.5988,60.7442,61.1229,73703.0
2020-06-16 15:30:00,62.91,63.22,62.58,62.94,262840.0,61.0938,61.3949,60.7733,61.1229,262840.0
2020-06-17 09:30:00,62.92,63.52,62.02,62.16,55126.0,61.1035,61.6862,60.2295,60.3655,55126.0
2020-06-17 10:00:00,62.11,62.4,61.51,61.58,65706.0,60.3169,60.5985,59.7342,59.8022,65706.0
2020-06-17 10:30:00,61.59,62.06,61.39,61.77,36983.0,59.8119,60.2683,59.6177,59.9867,36983.0
2020-06-17 11:00:00,61.77,61.84,61.34,61.39,41737.0,59.9867,60.0547,59.5691,59.6177,41737.0
2020-06-17 11:30:00,61.36,62.1,61.33,61.93,54002.0,59.5886,60.3072,59.5594,60.1421,54002.0
2020-06-17 12:00:00,61.88,61.94,61.63,61.72,26757.0,60.0935,60.1518,59.8508,59.9382,26757.0
2020-06-17 12:30:00,61.73,61.93,61.56,61.69,44849.0,59.9479,60.1421,59.7828,59.909,44849.0
2020-06-17 13:00:00,61.7,62.02,61.7,61.93,30938.0,59.9187,60.2295,59.9187,60.1421,30938.0
2020-06-17 13:30:00,61.96,62.22,61.93,62.09,48946.0,60.1712,60.4237,60.1421,60.2975,48946.0
2020-06-17 14:00:00,62.09,62.19,61.89,61.9,83627.0,60.2975,60.3946,60.1032,60.113,83627.0
2020-06-17 14:30:00,61.89,62.0,61.68,61.7,44714.0,60.1032,60.2101,59.8993,59.9187,44714.0
2020-06-17 15:00:00,61.68,61.76,61.23,61.34,67866.0,59.8993,59.977,59.4623,59.5691,67866.0
2020-06-17 15:30:00,61.35,61.56,61.13,61.25,134875.0,59.5788,59.7828,59.3652,59.4817,134875.0
2020-06-18 09:30:00,60.78,61.1,60.08,60.58,38427.0,59.0253,59.3361,58.3455,58.8311,38427.0
2020-06-18 10:00:00,60.66,62.05,60.63,61.83,43120.0,58.9088,60.2586,58.8796,60.045,43120.0
2020-06-18 10:30:00,61.86,62.07,61.48,61.95,21268.0,60.0741,60.2781,59.7051,60.1615,21268.0
2020-06-18 11:00:00,61.95,61.95,61.06,61.14,18683.0,60.1615,60.1615,59.2972,59.3749,18683.0
2020-06-18 11:30:00,61.19,61.37,60.82,61.0,16895.0,59.4235,59.5983,59.0641,59.2389,16895.0
2020-06-18 12:00:00,60.93,61.56,60.81,61.47,25768.0,59.171,59.7828,59.0544,59.6954,25768.0
2020-06-18 12:30:00,61.49,61.49,60.99,61.12,14733.0,59.7148,59.7148,59.2292,59.3555,14733.0
2020-06-18 13:00:00,61.19,61.27,61.03,61.21,12872.0,59.4235,59.5011,59.2681,59.4429,12872.0
2020-06-18 13:30:00,61.2,61.39,61.2,61.29,15185.0,59.4332,59.6177,59.4332,59.5206,15185.0
2020-06-18 14:00:00,61.29,61.32,60.96,61.23,19561.0,59.5206,59.5497,59.2001,59.4623,19561.0
2020-06-18 14:30:00,61.25,61.36,61.0,61.0,21580.0,59.4817,59.5886,59.2389,59.2389,21580.0
2020-06-18 15:00:00,60.97,61.03,60.78,61.01,31651.0,59.2098,59.2681,59.0253,59.2487,31651.0
2020-06-18 15:30:00,60.99,61.25,60.85,61.13,111310.0,59.2292,59.4817,59.0933,59.3652,111310.0
2020-06-19 09:30:00,62.41,62.41,61.12,61.14,144590.0,60.6082,60.6082,59.3555,59.3749,144590.0
2020-06-19 10:00:00,61.27,61.63,61.22,61.29,27753.0,59.5011,59.8508,59.4526,59.5206,27753.0
2020-06-19 10:30:00,61.31,61.54,61.0,61.4,40904.0,59.54,59.7634,59.2389,59.6274,40904.0
2020-06-19 11:00:00,61.37,61.41,61.0,61.04,29399.0,59.5983,59.6371,59.2389,59.2778,29399.0
2020-06-19 11:30:00,60.99,61.21,60.96,61.04,31543.0,59.2292,59.4429,59.2001,59.2778,31543.0
2020-06-19 12:00:00,61.06,61.07,59.82,60.08,29836.0,59.2972,59.3069,58.093,58.3455,29836.0
2020-06-19 12:30:00,60.08,60.45,59.99,60.42,20306.0,58.3455,58.7048,58.2581,58.6757,20306.0
2020-06-19 13:00:00,60.39,60.41,59.75,59.8,22448.0,58.6466,58.666,58.025,58.0736,22448.0
2020-06-19 13:30:00,59.8,59.96,59.44,59.45,27707.0,58.0736,58.229,57.724,57.7337,27707.0
2020-06-19 14:00:00,59.49,59.66,59.3,59.45,38201.0,57.7725,57.9376,57.588,57.7337,38201.0
2020-06-19 14:30:00,59.45,60.26,59.42,60.26,33723.0,57.7337,58.5203,57.7046,58.5203,33723.0
2020-06-19 15:00:00,60.22,60.49,60.04,60.26,31568.0,58.4815,58.7437,58.3067,58.5203,31568.0
2020-06-19 15:30:00,60.26,60.47,60.13,60.15,118109.0,58.5203,58.7242,58.3941,58.4135,118109.0
2020-06-22 09:30:00,59.95,60.1,58.76,59.92,78922.0,58.2193,58.3649,57.0636,58.1901,78922.0
2020-06-22 10:00:00,59.93,60.85,59.83,60.77,75766.0,58.1998,59.0933,58.1027,59.0156,75766.0
2020-06-22 10:30:00,60.76,60.76,60.13,60.17,61611.0,59.0059,59.0059,58.3941,58.4329,61611.0
2020-06-22 11:00:00,60.11,60.19,59.84,59.87,59318.0,58.3746,58.4523,58.1124,58.1416,59318.0
2020-06-22 11:30:00,59.85,60.03,59.74,59.81,31250.0,58.1221,58.2969,58.0153,58.0833,31250.0
2020-06-22 12:00:00,59.79,60.4,59.79,60.27,25380.0,58.0639,58.6563,58.0639,58.53,25380.0
2020-06-22 12:30:00,60.26,60.51,60.09,60.51,46528.0,58.5203,58.7631,58.3552,58.7631,46528.0
2020-06-22 13:00:00,60.48,60.85,60.44,60.74,65182.0,58.734,59.0933,58.6951,58.9864,65182.0
2020-06-22 13:30:00,60.75,60.89,60.59,60.68,51158.0,58.9962,59.1321,58.8408,58.9282,51158.0
2020-06-22 14:00:00,60.7,60.89,60.47,60.86,67841.0,58.9476,59.1321,58.7242,59.103,67841.0
2020-06-22 14:30:00,60.87,61.09,60.77,61.04,37214.0,59.1127,59.3263,59.0156,59.2778,37214.0
2020-06-22 15:00:00,61.06,61.11,60.66,60.77,74782.0,59.2972,59.3458,58.9088,59.0156,74782.0
2020-06-22 15:30:00,60.79,61.02,60.52,60.74,223629.0,59.035,59.2584,58.7728,58.9864,223629.0
2020-06-23 09:30:00,61.43,61.54,60.53,60.91,36984.0,59.6565,59.7634,58.7825,59.1515,36984.0
2020-06-23 10:00:00,60.93,61.39,60.71,61.39,26290.0,59.171,59.6177,58.9573,59.6177,26290.0
2020-06-23 10:30:00,61.38,61.48,60.9,61.0,68494.0,59.608,59.7051,59.1418,59.2389,68494.0
2020-06-23 11:00:00,60.99,61.31,60.87,61.24,31280.0,59.2292,59.54,59.1127,59.472,31280.0
2020-06-23 11:30:00,61.22,61.32,60.91,61.1,42421.0,59.4526,59.5497,59.1515,59.3361,42421.0
2020-06-23 12:00:00,61.11,61.29,61.02,61.11,28350.0,59.3458,59.5206,59.2584,59.3458,28350.0
2020-06-23 12:30:00,61.13,61.23,60.91,61.23,26734.0,59.3652,59.4623,59.1515,59.4623,26734.0
2020-06-23 13:00:00,61.23,61.49,61.18,61.49,34458.0,59.4623,59.7148,59.4137,59.7148,34458.0
2020-06-23 13:30:00,61.46,61.68,61.33,61.68,48690.0,59.6857,59.8993,59.5594,59.8993,48690.0
2020-06-23 14:00:00,61.65,61.88,61.43,61.86,34955.0,59.8702,60.0935,59.6565,60.0741,34955.0
2020-06-23 14:30:00,61.85,61.91,61.67,61.78,36391.0,60.0644,60.1227,59.8896,59.9964,36391.0
2020-06-23 15:00:00,61.73,61.86,61.54,61.71,59795.0,59.9479,60.0741,59.7634,59.9284,59795.0
2020-06-23 15:30:00,61.72,61.83,61.45,61.47,121136.0,59.9382,60.045,59.676,59.6954,121136.0
2020-06-24 09:30:00,60.63,60.63,59.23,59.29,45941.0,58.8796,58.8796,57.52,57.5783,45941.0
2020-06-24 10:00:00,59.32,59.8,59.12,59.76,27339.0,57.6074,58.0736,57.4132,58.0347,27339.0
2020-06-24 10:30:00,59.75,59.77,59.41,59.54,39834.0,58.025,58.0445,57.6948,57.8211,39834.0
2020-06-24 11:00:00,59.51,59.91,59.44,59.62,57200.0,57.792,58.1804,57.724,57.8988,57200.0
2020-06-24 11:30:00,59.58,59.72,58.95,59.37,109945.0,57.8599,57.9959,57.2481,57.656,109945.0
2020-06-24 12:00:00,59.34,59.55,59.07,59.43,111677.0,57.6269,57.8308,57.3647,57.7143,111677.0
2020-06-24 12:30:00,59.45,59.99,59.25,59.99,42204.0,57.7337,58.2581,57.5395,58.2581,42204.0
2020-06-24 13:00:00,59.98,60.01,59.37,59.41,35126.0,58.2484,58.2775,57.656,57.6948,35126.0
2020-06-24 13:30:00,59.36,59.38,59.01,59.16,59440.0,57.6463,57.6657,57.3064,57.4521,59440.0
2020-06-24 14:00:00,59.15,59.27,58.92,59.17,34214.0,57.4424,57.5589,57.219,57.4618,34214.0
2020-06-24 14:30:00,59.16,59.27,58.73,58.73,43409.0,57.4521,57.5589,57.0345,57.0345,43409.0
2020-06-24 15:00:00,58.76,59.26,58.76,58.96,68934.0,57.0636,57.5492,57.0636,57.2578,68934.0
2020-06-24 15:30:00,58.98,59.04,58.25,58.3,263334.0,57.2773,57.3355,56.5683,56.6169,263334.0
2020-06-25 09:30:00,57.89,58.01,57.29,57.88,42277.0,56.2187,56.3353,55.6361,56.209,42277.0
2020-06-25 10:00:00,57.92,58.46,57.86,58.15,41961.0,56.2479,56.7723,56.1896,56.4712,41961.0
2020-06-25 10:30:00,58.12,58.12,57.35,57.61,76574.0,56.4421,56.4421,55.6943,55.9468,76574.0
2020-06-25 11:00:00,57.55,57.64,57.32,57.34,40900.0,55.8885,55.9759,55.6652,55.6846,40900.0
2020-06-25 11:30:00,57.36,57.37,56.83,57.14,53722.0,55.704,55.7137,55.1893,55.4904,53722.0
2020-06-25 12:00:00,57.15,57.57,57.15,57.25,107632.0,55.5001,55.908,55.5001,55.5972,107632.0
2020-06-25 12:30:00,57.25,57.56,57.24,57.45,71246.0,55.5972,55.8983,55.5875,55.7914,71246.0
2020-06-25 13:00:00,57.44,57.46,56.99,57.21,157791.0,55.7817,55.8011,55.3447,55.5584,157791.0
2020-06-25 13:30:00,57.21,57.37,56.87,56.95,148474.0,55.5584,55.7137,55.2282,55.3059,148474.0
2020-06-25 14:00:00,56.97,57.17,56.84,57.0,125356.0,55.3253,55.5195,55.199,55.3544,125356.0
2020-06-25 14:30:00,56.99,57.3,56.9,57.24,61418.0,55.3447,55.6458,55.2573,55.5875,61418.0
2020-06-25 15:00:00,57.23,57.99,57.18,57.92,75941.0,55.5778,56.3158,55.5292,56.2479,75941.0
2020-06-25 15:30:00,57.93,58.18,57.62,58.07,214010.0,56.2576,56.5004,55.9565,56.3935,214010.0
2020-06-26 09:30:00,57.85,57.89,57.12,57.53,47370.0,56.1799,56.2187,55.471,55.8691,47370.0
2020-06-26 10:00:00,57.54,57.66,57.13,57.33,45927.0,55.8788,55.9954,55.4807,55.6749,45927.0
2020-06-26 10:30:00,57.3,57.36,56.88,57.07,33341.0,55.6458,55.704,55.2379,55.4224,33341.0
2020-06-26 11:00:00,57.11,57.16,56.71,56.74,35566.0,55.4612,55.5098,55.0728,55.1019,35566.0
2020-06-26 11:30:00,56.71,56.82,56.51,56.57,38000.0,55.0728,55.1796,54.8786,54.9368,38000.0
2020-06-26 12:00:00,56.56,56.65,56.25,56.47,48557.0,54.9271,55.0145,54.6261,54.8397,48557.0
2020-06-26 12:30:00,56.5,56.58,56.24,56.37,68684.0,54.8689,54.9465,54.6164,54.7426,68684.0
2020-06-26 13:00:00,56.34,56.49,55.98,56.17,77264.0,54.7135,54.8591,54.3639,54.5484,77264.0
2020-06-26 13:30:00,56.16,56.28,56.07,56.18,37815.0,54.5387,54.6552,54.4513,54.5581,37815.0
2020-06-26 14:00:00,56.14,56.28,55.89,55.95,49382.0,54.5193,54.6552,54.2765,54.3347,49382.0
2020-06-26 14:30:00,55.95,56.06,55.6,55.91,74339.0,54.3347,54.4416,53.9948,54.2959,74339.0
2020-06-26 15:00:00,55.92,56.11,55.74,55.9,68223.0,54.3056,54.4901,54.1308,54.2862,68223.0
2020-06-26 15:30:00,55.89,56.14,55.65,55.85,514126.0,54.2765,54.5193,54.0434,54.2376,514126.0
2020-06-29 09:30:00,57.0,57.58,56.54,56.9,105227.0,55.3544,55.9177,54.9077,55.2573,105227.0
2020-06-29 10:00:00,56.94,57.58,56.94,57.45,114970.0,55.2962,55.9177,55.2962,55.7914,114970.0
2020-06-29 10:30:00,57.47,57.96,57.24,57.57,73922.0,55.8109,56.2867,55.5875,55.908,73922.0
2020-06-29 11:00:00,57.59,57.69,57.08,57.61,145154.0,55.9274,56.0245,55.4321,55.9468,145154.0
2020-06-29 11:30:00,57.59,57.73,57.05,57.05,62606.0,55.9274,56.0633,55.403,55.403,62606.0
2020-06-29 12:00:00,57.04,57.74,56.91,57.55,174710.0,55.3933,56.0731,55.267,55.8885,174710.0
2020-06-29 12:30:00,57.54,57.73,57.22,57.23,82319.0,55.8788,56.0633,55.5681,55.5778,82319.0
2020-06-29 13:00:00,57.24,57.48,57.17,57.47,61413.0,55.5875,55.8206,55.5195,55.8109,61413.0
2020-06-29 13:30:00,57.51,57.69,57.36,57.42,44267.0,55.8497,56.0245,55.704,55.7623,44267.0
2020-06-29 14:00:00,57.43,57.45,57.02,57.03,47982.0,55.772,55.7914,55.3738,55.3836,47982.0
2020-06-29 14:30:00,57.05,57.23,56.86,57.11,165685.0,55.403,55.5778,55.2185,55.4612,165685.0
2020-06-29 15:00:00,57.11,57.16,56.76,57.13,68352.0,55.4612,55.5098,55.1214,55.4807,68352.0
2020-06-29 15:30:00,57.2,57.43,56.98,57.35,342097.0,55.5486,55.772,55.335,55.6943,342097.0
2020-06-30 09:30:00,56.93,57.54,56.32,56.48,88515.0,55.2864,55.8788,54.6941,54.8494,88515.0
2020-06-30 10:00:00,56.58,56.93,56.46,56.76,62821.0,54.9465,55.2864,54.83,55.1214,62821.0
2020-06-30 10:30:00,56.79,57.22,56.53,57.11,48362.0,55.1505,55.5681,54.898,55.4612,48362.0
2020-06-30 11:00:00,57.12,57.46,57.06,57.43,181845.0,55.471,55.8011,55.4127,55.772,181845.0
2020-06-30 11:30:00,57.41,57.54,57.24,57.34,60457.0,55.7526,55.8788,55.5875,55.6846,60457.0
2020-06-30 12:00:00,57.37,57.78,57.37,57.53,51745.0,55.7137,56.1119,55.7137,55.8691,51745.0
2020-06-30 12:30:00,57.51,57.63,57.17,57.19,154245.0,55.8497,55.9662,55.5195,55.5389,154245.0
2020-06-30 13:00:00,57.15,57.34,57.06,57.2,86724.0,55.5001,55.6846,55.4127,55.5486,86724.0
2020-06-30 13:30:00,57.19,57.37,57.05,57.32,87571.0,55.5389,55.7137,55.403,55.6652,87571.0
2020-06-30 14:00:00,57.32,57.62,57.22,57.58,77743.0,55.6652,55.9565,55.5681,55.9177,77743.0
2020-06-30 14:30:00,57.59,57.72,57.28,57.36,222038.0,55.9274,56.0536,55.6263,55.704,222038.0
2020-06-30 15:00:00,57.35,57.58,57.24,57.47,265603.0,55.6943,55.9177,55.5875,55.8109,265603.0
2020-06-30 15:30:00,57.47,58.07,57.45,57.57,401920.0,55.8109,56.3935,55.7914,55.908,401920.0
2020-07-01 09:30:00,57.94,58.5,57.53,57.81,217625.0,56.2673,56.8111,55.8691,56.141,217625.0
2020-07-01 10:00:00,57.86,58.32,57.31,57.34,148326.0,56.1896,56.6363,55.6555,55.6846,148326.0
2020-07-01 10:30:00,57.38,57.62,57.16,57.41,188259.0,55.7235,55.9565,55.5098,55.7526,188259.0
2020-07-01 11:00:00,57.46,57.46,56.6,56.88,113665.0,55.8011,55.8011,54.966,55.2379,113665.0
2020-07-01 11:30:00,56.9,57.29,56.9,57.15,63718.0,55.2573,55.6361,55.2573,55.5001,63718.0
2020-07-01 12:00:00,57.19,57.53,57.0,57.47,160167.0,55.5389,55.8691,55.3544,55.8109,160167.0
2020-07-01 12:30:00,57.47,57.67,57.33,57.44,47204.0,55.8109,56.0051,55.6749,55.7817,47204.0
2020-07-01 13:00:00,57.47,57.47,57.22,57.39,41058.0,55.8109,55.8109,55.5681,55.7332,41058.0
2020-07-01 13:30:00,57.37,57.43,57.24,57.37,38310.0,55.7137,55.772,55.5875,55.7137,38310.0
2020-07-01 14:00:00,57.37,57.66,57.33,57.49,66680.0,55.7137,55.9954,55.6749,55.8303,66680.0
2020-07-01 14:30:00,57.51,57.58,57.3,57.54,104932.0,55.8497,55.9177,55.6458,55.8788,104932.0
2020-07-01 15:00:00,57.55,58.05,57.49,58.04,120469.0,55.8885,56.3741,55.8303,56.3644,120469.0
2020-07-01 15:30:00,58.04,58.31,57.84,57.98,407276.0,56.3644,56.6266,56.1702,56.3061,407276.0
2020-07-02 09:30:00,59.06,61.05,59.05,60.66,81351.0,57.355,59.2875,57.3452,58.9088,81351.0
2020-07-02 10:00:00,60.63,60.81,60.09,60.18,64280.0,58.8796,59.0544,58.3552,58.4426,64280.0
2020-07-02 10:30:00,60.18,60.38,58.93,59.03,123752.0,58.4426,58.6368,57.2287,57.3258,123752.0
2020-07-02 11:00:00,59.0,59.5,58.77,59.49,78040.0,57.2967,57.7822,57.0733,57.7725,78040.0
2020-07-02 11:30:00,59.49,59.74,59.36,59.52,39118.0,57.7725,58.0153,57.6463,57.8017,39118.0
2020-07-02 12:00:00,59.54,59.54,59.23,59.46,29947.0,57.8211,57.8211,57.52,57.7434,29947.0
2020-07-02 12:30:00,59.46,59.48,59.15,59.2,39279.0,57.7434,57.7628,57.4424,57.4909,39279.0
2020-07-02 13:00:00,59.25,59.4,59.16,59.26,42022.0,57.5395,57.6851,57.4521,57.5492,42022.0
2020-07-02 13:30:00,59.25,59.6,59.25,59.38,46579.0,57.5395,57.8794,57.5395,57.6657,46579.0
2020-07-02 14:00:00,59.4,59.55,59.22,59.53,36864.0,57.6851,57.8308,57.5103,57.8114,36864.0
2020-07-02 14:30:00,59.52,59.73,59.37,59.42,48421.0,57.8017,58.0056,57.656,57.7046,48421.0
2020-07-02 15:00:00,59.39,59.42,58.97,59.01,82817.0,57.6754,57.7046,57.2675,57.3064,82817.0
2020-07-02 15:30:00,59.04,59.07,58.53,58.69,238790.0,57.3355,57.3647,56.8403,56.9956,238790.0
2020-07-06 09:30:00,59.84,60.5,59.36,60.18,63337.0,58.1124,58.7534,57.6463,58.4426,63337.0
2020-07-06 10:00:00,60.17,60.3,59.0,59.21,38314.0,58.4329,58.5592,57.2967,57.5006,38314.0
2020-07-06 10:30:00,59.18,60.07,59.17,59.92,31840.0,57.4715,58.3358,57.4618,58.1901,31840.0
2020-07-06 11:00:00,59.9,59.96,59.5,59.54,37197.0,58.1707,58.229,57.7822,57.8211,37197.0
2020-07-06 11:30:00,59.49,59.74,59.39,59.4,35776.0,57.7725,58.0153,57.6754,57.6851,35776.0
2020-07-06 12:00:00,59.4,59.68,59.32,59.68,36904.0,57.6851,57.9571,57.6074,57.9571,36904.0
2020-07-06 12:30:00,59.68,59.78,59.5,59.62,29072.0,57.9571,58.0542,57.7822,57.8988,29072.0
2020-07-06 13:00:00,59.64,59.82,59.44,59.8,36894.0,57.9182,58.093,57.724,58.0736,36894.0
2020-07-06 13:30:00,59.79,60.24,59.78,60.19,49147.0,58.0639,58.5009,58.0542,58.4523,49147.0
2020-07-06 14:00:00,60.18,60.19,59.92,60.02,40189.0,58.4426,58.4523,58.1901,58.2872,40189.0
2020-07-06 14:30:00,60.02,60.09,59.83,59.97,60656.0,58.2872,58.3552,58.1027,58.2387,60656.0
2020-07-06 15:00:00,60.0,60.29,59.99,60.21,63906.0,58.2678,58.5494,58.2581,58.4718,63906.0
2020-07-06 15:30:00,60.22,60.49,60.0,60.47,151829.0,58.4815,58.7437,58.2678,58.7242,151829.0
2020-07-07 09:30:00,59.4,59.82,58.82,59.19,80953.0,57.6851,58.093,57.1219,57.4812,80953.0
2020-07-07 10:00:00,59.09,59.34,58.9,59.05,52746.0,57.3841,57.6269,57.1996,57.3452,52746.0
2020-07-07 10:30:00,58.98,59.02,58.42,58.79,29779.0,57.2773,57.3161,56.7334,57.0927,29779.0
2020-07-07 11:00:00,58.82,58.85,58.45,58.59,71865.0,57.1219,57.151,56.7626,56.8985,71865.0
2020-07-07 11:30:00,58.59,58.68,58.26,58.34,55789.0,56.8985,56.9859,56.578,56.6557,55789.0
2020-07-07 12:00:00,58.33,58.59,58.29,58.57,40659.0,56.646,56.8985,56.6072,56.8791,40659.0
2020-07-07 12:30:00,58.55,58.55,58.26,58.39,34918.0,56.8597,56.8597,56.578,56.7043,34918.0
2020-07-07 13:00:00,58.39,58.6,58.37,58.51,31439.0,56.7043,56.9082,56.6849,56.8208,31439.0
2020-07-07 13:30:00,58.44,58.57,58.27,58.54,102431.0,56.7529,56.8791,56.5878,56.85,102431.0
2020-07-07 14:00:00,58.53,58.64,58.21,58.32,34592.0,56.8403,56.9471,56.5295,56.6363,34592.0
2020-07-07 14:30:00,58.32,58.32,57.88,57.95,37648.0,56.6363,56.6363,56.209,56.277,37648.0
2020-07-07 15:00:00,57.98,58.01,57.77,57.86,50386.0,56.3061,56.3353,56.1022,56.1896,50386.0
2020-07-07 15:30:00,57.85,57.92,57.61,57.7,129860.0,56.1799,56.2479,55.9468,56.0342,129860.0
2020-07-08 09:30:00,57.74,58.14,57.6,57.89,65274.0,56.0731,56.4615,55.9371,56.2187,65274.0
2020-07-08 10:00:00,57.91,58.05,57.31,57.37,31371.0,56.2382,56.3741,55.6555,55.7137,31371.0
2020-07-08 10:30:00,57.39,57.45,57.17,57.25,24601.0,55.7332,55.7914,55.5195,55.5972,24601.0
2020-07-08 11:00:00,57.26,57.26,56.6,56.83,30666.0,55.6069,55.6069,54.966,55.1893,30666.0
2020-07-08 11:30:00,56.92,56.98,56.75,56.9,76329.0,55.2767,55.335,55.1116,55.2573,76329.0
2020-07-08 12:00:00,56.91,57.3,56.71,57.3,45216.0,55.267,55.6458,55.0728,55.6458,45216.0
2020-07-08 12:30:00,57.3,57.36,57.04,57.19,33743.0,55.6458,55.704,55.3933,55.5389,33743.0
2020-07-08 13:00:00,57.14,57.15,56.88,56.99,16964.0,55.4904,55.5001,55.2379,55.3447,16964.0
2020-07-08 13:30:00,56.98,57.04,56.86,56.97,20386.0,55.335,55.3933,55.2185,55.3253,20386.0
2020-07-08 14:00:00,56.96,57.19,56.95,57.06,21320.0,55.3156,55.5389,55.3059,55.4127,21320.0
2020-07-08 14:30:00,57.04,57.05,56.82,56.96,26891.0,55.3933,55.403,55.1796,55.3156,26891.0
2020-07-08 15:00:00,56.97,57.71,56.97,57.56,45315.0,55.3253,56.0439,55.3253,55.8983,45315.0
2020-07-08 15:30:00,57.59,57.68,57.39,57.55,140755.0,55.9274,56.0148,55.7332,55.8885,140755.0
2020-07-09 09:30:00,57.27,57.35,56.37,56.68,54830.0,55.6166,55.6943,54.7426,55.0437,54830.0
2020-07-09 10:00:00,56.67,56.99,56.21,56.44,157661.0,55.0339,55.3447,54.5872,54.8106,157661.0
2020-07-09 10:30:00,56.51,56.52,55.64,55.79,52722.0,54.8786,54.8883,54.0337,54.1794,52722.0
2020-07-09 11:00:00,55.75,55.99,55.59,55.91,45382.0,54.1405,54.3736,53.9851,54.2959,45382.0
2020-07-09 11:30:00,55.91,56.24,55.63,56.08,42109.0,54.2959,54.6164,54.024,54.461,42109.0
2020-07-09 12:00:00,56.09,56.44,56.06,56.2,99154.0,54.4707,54.8106,54.4416,54.5775,99154.0
2020-07-09 12:30:00,56.2,56.64,56.05,56.64,109090.0,54.5775,55.0048,54.4318,55.0048,109090.0
2020-07-09 13:00:00,56.62,56.87,56.54,56.71,122972.0,54.9854,55.2282,54.9077,55.0728,122972.0
2020-07-09 13:30:00,56.79,56.86,56.54,56.57,88611.0,55.1505,55.2185,54.9077,54.9368,88611.0
2020-07-09 14:00:00,56.55,57.07,56.55,56.9,50069.0,54.9174,55.4224,54.9174,55.2573,50069.0
2020-07-09 14:30:00,56.88,57.11,56.73,57.03,49667.0,55.2379,55.4612,55.0922,55.3836,49667.0
2020-07-09 15:00:00,57.0,57.09,56.68,56.73,63377.0,55.3544,55.4418,55.0437,55.0922,63377.0
2020-07-09 15:30:00,56.7,56.85,56.51,56.61,200256.0,55.0631,55.2088,54.8786,54.9757,200256.0
2020-07-10 09:30:00,56.85,57.82,56.61,57.42,41624.0,55.2088,56.1507,54.9757,55.7623,41624.0
2020-07-10 10:00:00,57.42,57.51,56.99,57.18,32901.0,55.7623,55.8497,55.3447,55.5292,32901.0
2020-07-10 10:30:00,57.22,57.73,57.14,57.5,39192.0,55.5681,56.0633,55.4904,55.84,39192.0
2020-07-10 11:00:00,57.49,57.78,57.26,57.68,35283.0,55.8303,56.1119,55.6069,56.0148,35283.0
2020-07-10 11:30:00,57.65,57.7,57.4,57.51,44263.0,55.9857,56.0342,55.7429,55.8497,44263.0
2020-07-10 12:00:00,57.57,58.0,57.48,57.55,53561.0,55.908,56.3256,55.8206,55.8885,53561.0
2020-07-10 12:30:00,57.54,57.82,57.41,57.75,19639.0,55.8788,56.1507,55.7526,56.0828,19639.0
2020-07-10 13:00:00,57.73,57.76,57.51,57.7,21024.0,56.0633,56.0925,55.8497,56.0342,21024.0
2020-07-10 13:30:00,57.72,57.95,57.71,57.81,30778.0,56.0536,56.277,56.0439,56.141,30778.0
2020-07-10 14:00:00,57.83,57.85,57.53,57.59,18419.0,56.1605,56.1799,55.8691,55.9274,18419.0
2020-07-10 14:30:00,57.59,57.69,57.46,57.49,37330.0,55.9274,56.0245,55.8011,55.8303,37330.0
2020-07-10 15:00:00,57.45,57.79,57.38,57.68,32264.0,55.7914,56.1216,55.7235,56.0148,32264.0
2020-07-10 15:30:00,57.68,57.79,57.56,57.65,199566.0,56.0148,56.1216,55.8983,55.9857,199566.0
2020-07-13 09:30:00,58.19,58.44,57.61,57.66,69139.0,56.5101,56.7529,55.9468,55.9954,69139.0
2020-07-13 10:00:00,57.66,58.31,57.29,58.27,67343.0,55.9954,56.6266,55.6361,56.5878,67343.0
2020-07-13 10:30:00,58.29,58.44,57.91,58.31,43266.0,56.6072,56.7529,56.2382,56.6266,43266.0
2020-07-13 11:00:00,58.31,58.47,58.08,58.47,21187.0,56.6266,56.782,56.4032,56.782,21187.0
2020-07-13 11:30:00,58.43,58.47,58.27,58.39,23621.0,56.7431,56.782,56.5878,56.7043,23621.0
2020-07-13 12:00:00,58.33,58.4,58.08,58.11,21049.0,56.646,56.714,56.4032,56.4324,21049.0
2020-07-13 12:30:00,58.14,58.66,58.14,58.66,26217.0,56.4615,56.9665,56.4615,56.9665,26217.0
2020-07-13 13:00:00,58.68,58.81,58.48,58.72,38613.0,56.9859,57.1122,56.7917,57.0248,38613.0
2020-07-13 13:30:00,58.75,59.18,58.73,59.0,33028.0,57.0539,57.4715,57.0345,57.2967,33028.0
2020-07-13 14:00:00,58.94,59.08,58.76,58.92,38197.0,57.2384,57.3744,57.0636,57.219,38197.0
2020-07-13 14:30:00,58.9,59.44,58.83,59.36,67798.0,57.1996,57.724,57.1316,57.6463,67798.0
2020-07-13 15:00:00,59.36,59.36,58.9,58.99,57870.0,57.6463,57.6463,57.1996,57.287,57870.0
2020-07-13 15:30:00,58.95,59.04,58.37,58.45,200016.0,57.2481,57.3355,56.6849,56.7626,200016.0
2020-07-14 09:30:00,58.22,58.45,57.41,58.3,56370.0,56.5392,56.7626,55.7526,56.6169,56370.0
2020-07-14 10:00:00,58.3,58.67,57.69,58.64,29578.0,56.6169,56.9762,56.0245,56.9471,29578.0
2020-07-14 10:30:00,58.74,59.32,58.68,58.86,47768.0,57.0442,57.6074,56.9859,57.1607,47768.0
2020-07-14 11:00:00,58.96,59.43,58.92,59.05,52331.0,57.2578,57.7143,57.219,57.3452,52331.0
2020-07-14 11:30:00,59.04,59.49,59.04,59.25,55103.0,57.3355,57.7725,57.3355,57.5395,55103.0
2020-07-14 12:00:00,59.31,59.35,59.06,59.24,48029.0,57.5977,57.6366,57.355,57.5298,48029.0
2020-07-14 12:30:00,59.29,59.39,59.09,59.09,51887.0,57.5783,57.6754,57.3841,57.3841,51887.0
2020-07-14 13:00:00,59.12,59.28,58.97,59.15,35759.0,57.4132,57.5686,57.2675,57.4424,35759.0
2020-07-14 13:30:00,59.12,59.28,59.0,59.02,66959.0,57.4132,57.5686,57.2967,57.3161,66959.0
2020-07-14 14:00:00,59.04,59.25,58.92,59.02,112248.0,57.3355,57.5395,57.219,57.3161,112248.0
2020-07-14 14:30:00,59.06,59.09,58.79,58.94,29972.0,57.355,57.3841,57.0927,57.2384,29972.0
2020-07-14 15:00:00,58.94,59.26,58.84,59.18,47115.0,57.2384,57.5492,57.1413,57.4715,47115.0
2020-07-14 15:30:00,59.2,59.48,59.08,59.43,154095.0,57.4909,57.7628,57.3744,57.7143,154095.0
2020-07-15 09:30:00,60.74,61.55,60.74,61.37,78101.0,58.9864,59.7731,58.9864,59.5983,78101.0
2020-07-15 10:00:00,61.46,61.46,60.84,61.43,31404.0,59.6857,59.6857,59.0836,59.6565,31404.0
2020-07-15 10:30:00,61.38,61.77,61.36,61.7,25887.0,59.608,59.9867,59.5886,59.9187,25887.0
2020-07-15 11:00:00,61.73,61.92,61.42,61.67,39558.0,59.9479,60.1324,59.6468,59.8896,39558.0
2020-07-15 11:30:00,61.67,61.93,61.49,61.72,41304.0,59.8896,60.1421,59.7148,59.9382,41304.0
2020-07-15 12:00:00,61.72,62.14,61.62,62.03,65835.0,59.9382,60.346,59.841,60.2392,65835.0
2020-07-15 12:30:00,62.03,62.12,61.86,61.99,56143.0,60.2392,60.3266,60.0741,60.2004,56143.0
2020-07-15 13:00:00,61.98,62.23,61.94,61.99,53720.0,60.1907,60.4334,60.1518,60.2004,53720.0
2020-07-15 13:30:00,62.0,62.08,61.72,61.77,23384.0,60.2101,60.2878,59.9382,59.9867,23384.0
2020-07-15 14:00:00,61.75,61.88,61.63,61.69,25499.0,59.9673,60.0935,59.8508,59.909,25499.0
2020-07-15 14:30:00,61.73,61.89,61.48,61.5,53793.0,59.9479,60.1032,59.7051,59.7245,53793.0
2020-07-15 15:00:00,61.52,61.77,61.49,61.77,95262.0,59.7439,59.9867,59.7148,59.9867,95262.0
2020-07-15 15:30:00,61.77,62.04,61.64,61.67,145659.0,59.9867,60.2489,59.8605,59.8896,145659.0
2020-07-16 09:30:00,61.27,61.96,61.01,61.53,51845.0,59.5011,60.1712,59.2487,59.7536,51845.0
2020-07-16 10:00:00,61.66,62.11,61.55,62.07,32847.0,59.8799,60.3169,59.7731,60.2781,32847.0
2020-07-16 10:30:00,62.07,62.3,61.93,62.25,33795.0,60.2781,60.5014,60.1421,60.4529,33795.0
2020-07-16 11:00:00,62.2,62.38,62.06,62.25,39052.0,60.4043,60.5791,60.2683,60.4529,39052.0
2020-07-16 11:30:00,62.26,62.26,61.87,61.89,31548.0,60.4626,60.4626,60.0838,60.1032,31548.0
2020-07-16 12:00:00,61.88,61.95,61.77,61.88,40658.0,60.0935,60.1615,59.9867,60.0935,40658.0
2020-07-16 12:30:00,61.88,61.91,61.26,61.37,31556.0,60.0935,60.1227,59.4914,59.5983,31556.0
2020-07-16 13:00:00,61.35,61.74,61.33,61.63,25919.0,59.5788,59.9576,59.5594,59.8508,25919.0
2020-07-16 13:30:00,61.62,61.62,61.45,61.54,41639.0,59.841,59.841,59.676,59.7634,41639.0
2020-07-16 14:00:00,61.53,61.67,61.47,61.53,59478.0,59.7536,59.8896,59.6954,59.7536,59478.0
2020-07-16 14:30:00,61.53,61.56,61.06,61.12,47785.0,59.7536,59.7828,59.2972,59.3555,47785.0
2020-07-16 15:00:00,61.13,61.56,61.12,61.55,70433.0,59.3652,59.7828,59.3555,59.7731,70433.0
2020-07-16 15:30:00,61.54,61.64,61.33,61.46,115035.0,59.7634,59.8605,59.5594,59.6857,115035.0
2020-07-17 09:30:00,61.68,61.82,61.21,61.38,57356.0,59.8993,60.0353,59.4429,59.608,57356.0
2020-07-17 10:00:00,61.4,61.44,60.7,60.78,29215.0,59.6274,59.6662,58.9476,59.0253,29215.0
2020-07-17 10:30:00,60.72,61.18,60.58,61.08,20495.0,58.967,59.4137,58.8311,59.3166,20495.0
2020-07-17 11:00:00,61.04,61.16,60.93,60.98,22342.0,59.2778,59.3943,59.171,59.2195,22342.0
2020-07-17 11:30:00,61.0,61.19,60.89,61.09,16834.0,59.2389,59.4235,59.1321,59.3263,16834.0
2020-07-17 12:00:00,61.08,61.35,61.01,61.25,32214.0,59.3166,59.5788,59.2487,59.4817,32214.0
2020-07-17 12:30:00,61.25,61.33,61.0,61.02,25989.0,59.4817,59.5594,59.2389,59.2584,25989.0
2020-07-17 13:00:00,61.0,61.17,60.94,61.02,19642.0,59.2389,59.404,59.1807,59.2584,19642.0
2020-07-17 13:30:00,61.03,61.06,60.87,60.97,18165.0,59.2681,59.2972,59.1127,59.2098,18165.0
2020-07-17 14:00:00,60.93,61.01,60.74,60.77,61821.0,59.171,59.2487,58.9864,59.0156,61821.0
2020-07-17 14:30:00,60.78,60.94,60.75,60.88,31303.0,59.0253,59.1807,58.9962,59.1224,31303.0
2020-07-17 15:00:00,60.88,60.94,60.64,60.77,45654.0,59.1224,59.1807,58.8893,59.0156,45654.0
2020-07-17 15:30:00,60.77,61.0,60.66,60.78,141342.0,59.0156,59.2389,58.9088,59.0253,141342.0
2020-07-20 09:30:00,60.33,61.04,59.97,60.01,53121.0,58.5883,59.2778,58.2387,58.2775,53121.0
2020-07-20 10:00:00,59.9,60.07,59.61,59.78,35776.0,58.1707,58.3358,57.8891,58.0542,35776.0
2020-07-20 10:30:00,59.81,60.12,59.81,59.94,34152.0,58.0833,58.3843,58.0833,58.2095,34152.0
2020-07-20 11:00:00,60.0,60.08,59.79,59.95,34984.0,58.2678,58.3455,58.0639,58.2193,34984.0
2020-07-20 11:30:00,59.88,59.9,59.65,59.75,23379.0,58.1513,58.1707,57.9279,58.025,23379.0
2020-07-20 12:00:00,59.72,59.72,59.48,59.53,21822.0,57.9959,57.9959,57.7628,57.8114,21822.0
2020-07-20 12:30:00,59.52,59.57,59.36,59.43,16772.0,57.8017,57.8502,57.6463,57.7143,16772.0
2020-07-20 13:00:00,59.4,59.47,59.26,59.46,22756.0,57.6851,57.7531,57.5492,57.7434,22756.0
2020-07-20 13:30:00,59.43,59.61,59.43,59.59,34072.0,57.7143,57.8891,57.7143,57.8696,34072.0
2020-07-20 14:00:00,59.59,59.7,59.5,59.59,42277.0,57.8696,57.9765,57.7822,57.8696,42277.0
2020-07-20 14:30:00,59.59,59.64,59.31,59.31,40787.0,57.8696,57.9182,57.5977,57.5977,40787.0
2020-07-20 15:00:00,59.3,59.52,59.26,59.52,40865.0,57.588,57.8017,57.5492,57.8017,40865.0
2020-07-20 15:30:00,59.53,59.68,59.26,59.38,168744.0,57.8114,57.9571,57.5492,57.6657,168744.0
2020-07-21 09:30:00,59.76,61.17,59.76,60.85,26151.0,58.0347,59.404,58.0347,59.0933,26151.0
2020-07-21 10:00:00,60.81,61.06,60.43,60.49,34240.0,59.0544,59.2972,58.6854,58.7437,34240.0
2020-07-21 10:30:00,60.49,61.02,60.49,60.95,24929.0,58.7437,59.2584,58.7437,59.1904,24929.0
2020-07-21 11:00:00,60.96,61.43,60.94,61.43,30434.0,59.2001,59.6565,59.1807,59.6565,30434.0
2020-07-21 11:30:00,61.42,61.6,61.23,61.55,17226.0,59.6468,59.8216,59.4623,59.7731,17226.0
2020-07-21 12:00:00,61.57,61.61,61.15,61.3,24055.0,59.7925,59.8313,59.3846,59.5303,24055.0
2020-07-21 12:30:00,61.3,61.31,61.14,61.26,23288.0,59.5303,59.54,59.3749,59.4914,23288.0
2020-07-21 13:00:00,61.27,61.34,61.07,61.08,22056.0,59.5011,59.5691,59.3069,59.3166,22056.0
2020-07-21 13:30:00,61.07,61.24,61.06,61.24,11915.0,59.3069,59.472,59.2972,59.472,11915.0
2020-07-21 14:00:00,61.25,61.27,60.79,60.95,49431.0,59.4817,59.5011,59.035,59.1904,49431.0
2020-07-21 14:30:00,60.94,61.2,60.94,61.12,32735.0,59.1807,59.4332,59.1807,59.3555,32735.0
2020-07-21 15:00:00,61.11,61.18,60.97,61.05,38314.0,59.3458,59.4137,59.2098,59.2875,38314.0
2020-07-21 15:30:00,61.06,61.06,60.67,60.8,197568.0,59.2972,59.2972,58.9185,59.0447,197568.0
2020-07-22 09:30:00,60.25,61.12,60.24,61.02,171901.0,58.5106,59.3555,58.5009,59.2584,171901.0
2020-07-22 10:00:00,60.98,61.29,60.81,61.26,56584.0,59.2195,59.5206,59.0544,59.4914,56584.0
2020-07-22 10:30:00,61.21,61.76,61.16,61.56,47403.0,59.4429,59.977,59.3943,59.7828,47403.0
2020-07-22 11:00:00,61.55,61.73,61.41,61.41,45250.0,59.7731,59.9479,59.6371,59.6371,45250.0
2020-07-22 11:30:00,61.4,61.46,61.23,61.44,24497.0,59.6274,59.6857,59.4623,59.6662,24497.0
2020-07-22 12:00:00,61.45,61.51,61.02,61.14,73792.0,59.676,59.7342,59.2584,59.3749,73792.0
2020-07-22 12:30:00,61.14,61.18,61.01,61.1,17704.0,59.3749,59.4137,59.2487,59.3361,17704.0
2020-07-22 13:00:00,61.1,61.25,61.09,61.23,43513.0,59.3361,59.4817,59.3263,59.4623,43513.0
2020-07-22 13:30:00,61.22,61.24,60.92,60.92,65993.0,59.4526,59.472,59.1613,59.1613,65993.0
2020-07-22 14:00:00,60.94,61.18,60.87,61.14,33534.0,59.1807,59.4137,59.1127,59.3749,33534.0
2020-07-22 14:30:00,61.11,61.34,61.1,61.22,22996.0,59.3458,59.5691,59.3361,59.4526,22996.0
2020-07-22 15:00:00,61.24,61.34,61.14,61.3,20793.0,59.472,59.5691,59.3749,59.5303,20793.0
2020-07-22 15:30:00,61.32,61.65,61.25,61.61,265488.0,59.5497,59.8702,59.4817,59.8313,265488.0
2020-07-23 09:30:00,61.23,61.41,60.46,60.62,135807.0,59.4623,59.6371,58.7145,58.8699,135807.0
2020-07-23 10:00:00,60.59,60.65,60.31,60.51,27668.0,58.8408,58.899,58.5689,58.7631,27668.0
2020-07-23 10:30:00,60.55,61.18,60.45,60.97,40965.0,58.8019,59.4137,58.7048,59.2098,40965.0
2020-07-23 11:00:00,60.97,61.25,60.67,61.25,21263.0,59.2098,59.4817,58.9185,59.4817,21263.0
2020-07-23 11:30:00,61.28,61.48,61.19,61.47,12215.0,59.5109,59.7051,59.4235,59.6954,12215.0
2020-07-23 12:00:00,61.45,61.79,61.41,61.74,24661.0,59.676,60.0061,59.6371,59.9576,24661.0
2020-07-23 12:30:00,61.74,61.95,61.52,61.54,19521.0,59.9576,60.1615,59.7439,59.7634,19521.0
2020-07-23 13:00:00,61.53,61.59,61.36,61.43,16982.0,59.7536,59.8119,59.5886,59.6565,16982.0
2020-07-23 13:30:00,61.43,61.43,61.23,61.34,38678.0,59.6565,59.6565,59.4623,59.5691,38678.0
2020-07-23 14:00:00,61.34,61.4,61.03,61.25,42917.0,59.5691,59.6274,59.2681,59.4817,42917.0
2020-07-23 14:30:00,61.22,61.59,61.21,61.55,30007.0,59.4526,59.8119,59.4429,59.7731,30007.0
2020-07-23 15:00:00,61.58,61.67,61.41,61.56,42417.0,59.8022,59.8896,59.6371,59.7828,42417.0
2020-07-23 15:30:00,61.52,61.76,61.35,61.75,213756.0,59.7439,59.977,59.5788,59.9673,213756.0
2020-07-24 09:30:00,61.67,62.55,61.59,62.05,79168.0,59.8896,60.7442,59.8119,60.2586,79168.0
2020-07-24 10:00:00,62.11,62.39,62.05,62.3,64960.0,60.3169,60.5888,60.2586,60.5014,64960.0
2020-07-24 10:30:00,62.37,62.4,62.03,62.15,41442.0,60.5694,60.5985,60.2392,60.3557,41442.0
2020-07-24 11:00:00,62.18,62.37,61.95,61.95,60351.0,60.3849,60.5694,60.1615,60.1615,60351.0
2020-07-24 11:30:00,61.93,62.0,61.76,61.79,30604.0,60.1421,60.2101,59.977,60.0061,30604.0
2020-07-24 12:00:00,61.83,62.05,61.68,61.96,38166.0,60.045,60.2586,59.8993,60.1712,38166.0
2020-07-24 12:30:00,61.97,62.2,61.95,62.1,34093.0,60.1809,60.4043,60.1615,60.3072,34093.0
2020-07-24 13:00:00,62.07,62.13,61.8,61.8,32019.0,60.2781,60.3363,60.0158,60.0158,32019.0
2020-07-24 13:30:00,61.82,61.99,61.68,61.74,30143.0,60.0353,60.2004,59.8993,59.9576,30143.0
2020-07-24 14:00:00,61.75,61.86,61.67,61.81,21820.0,59.9673,60.0741,59.8896,60.0256,21820.0
2020-07-24 14:30:00,61.81,61.99,61.77,61.94,27014.0,60.0256,60.2004,59.9867,60.1518,27014.0
2020-07-24 15:00:00,61.94,62.08,61.69,61.74,82427.0,60.1518,60.2878,59.909,59.9576,82427.0
2020-07-24 15:30:00,61.73,61.95,61.66,61.88,186361.0,59.9479,60.1615,59.8799,60.0935,186361.0
2020-07-27 09:30:00,61.84,62.62,61.54,62.58,73837.0,60.0547,60.8122,59.7634,60.7733,73837.0
2020-07-27 10:00:00,62.58,62.84,62.21,62.7,138286.0,60.7733,61.0258,60.414,60.8899,138286.0
2020-07-27 10:30:00,62.66,62.66,62.28,62.28,41082.0,60.851,60.851,60.482,60.482,41082.0
2020-07-27 11:00:00,62.27,62.35,61.94,62.01,32335.0,60.4723,60.55,60.1518,60.2198,32335.0
2020-07-27 11:30:00,62.0,62.21,61.92,61.92,33530.0,60.2101,60.414,60.1324,60.1324,33530.0
2020-07-27 12:00:00,61.95,62.3,61.91,62.21,28205.0,60.1615,60.5014,60.1227,60.414,28205.0
2020-07-27 12:30:00,62.24,62.34,62.12,62.16,24876.0,60.4431,60.5403,60.3266,60.3655,24876.0
2020-07-27 13:00:00,62.2,62.33,62.05,62.33,34178.0,60.4043,60.5305,60.2586,60.5305,34178.0
2020-07-27 13:30:00,62.31,62.47,62.08,62.09,47116.0,60.5111,60.6665,60.2878,60.2975,47116.0
2020-07-27 14:00:00,62.09,62.11,61.84,61.84,28802.0,60.2975,60.3169,60.0547,60.0547,28802.0
2020-07-27 14:30:00,61.86,61.98,61.76,61.86,39402.0,60.0741,60.1907,59.977,60.0741,39402.0
2020-07-27 15:00:00,61.86,62.07,61.81,62.03,38527.0,60.0741,60.2781,60.0256,60.2392,38527.0
2020-07-27 15:30:00,62.02,62.15,61.96,62.01,224625.0,60.2295,60.3557,60.1712,60.2198,224625.0
2020-07-28 09:30:00,63.15,66.35,63.0,66.09,319867.0,61.3269,64.4345,61.1812,64.182,319867.0
2020-07-28 10:00:00,66.05,66.96,65.75,65.78,411297.0,64.1432,65.0269,63.8518,63.8809,411297.0
2020-07-28 10:30:00,65.78,65.8,64.09,64.81,300175.0,63.8809,63.9004,62.2397,62.9389,300175.0
2020-07-28 11:00:00,64.78,65.99,64.5,65.8,133099.0,62.9098,64.0849,62.6379,63.9004,133099.0
2020-07-28 11:30:00,65.82,66.03,65.02,65.07,86442.0,63.9198,64.1237,63.1429,63.1914,86442.0
2020-07-28 12:00:00,65.04,65.76,64.98,65.23,83700.0,63.1623,63.8615,63.104,63.3468,83700.0
2020-07-28 12:30:00,65.27,65.27,64.95,65.0,90207.0,63.3857,63.3857,63.0749,63.1235,90207.0
2020-07-28 13:00:00,65.0,65.18,64.77,65.08,60055.0,63.1235,63.2983,62.9001,63.2012,60055.0
2020-07-28 13:30:00,65.06,65.08,64.78,64.87,76867.0,63.1817,63.2012,62.9098,62.9972,76867.0
2020-07-28 14:00:00,64.87,65.02,64.65,64.86,52036.0,62.9972,63.1429,62.7836,62.9875,52036.0
2020-07-28 14:30:00,64.84,65.07,64.74,65.04,60023.0,62.9681,63.1914,62.871,63.1623,60023.0
2020-07-28 15:00:00,65.07,65.08,64.72,64.72,110559.0,63.1914,63.2012,62.8515,62.8515,110559.0
2020-07-28 15:30:00,64.73,64.98,64.16,64.25,303825.0,62.8613,63.104,62.3077,62.3951,303825.0
2020-07-29 09:30:00,64.47,64.91,63.64,64.01,95211.0,62.6088,63.0361,61.8027,62.162,95211.0
2020-07-29 10:00:00,63.99,64.55,63.71,64.08,87193.0,62.1426,62.6865,61.8707,62.23,87193.0
2020-07-29 10:30:00,64.08,64.13,63.74,64.0,32770.0,62.23,62.2786,61.8998,62.1523,32770.0
2020-07-29 11:00:00,63.98,64.19,63.97,64.15,24378.0,62.1329,62.3368,62.1232,62.298,24378.0
2020-07-29 11:30:00,64.17,64.32,63.89,64.3,23910.0,62.3174,62.4631,62.0455,62.4437,23910.0
2020-07-29 12:00:00,64.31,64.86,64.26,64.82,32382.0,62.4534,62.9875,62.4048,62.9487,32382.0
2020-07-29 12:30:00,64.82,64.97,64.7,64.86,29568.0,62.9487,63.0943,62.8321,62.9875,29568.0
2020-07-29 13:00:00,64.87,65.34,64.74,65.33,43408.0,62.9972,63.4536,62.871,63.4439,43408.0
2020-07-29 13:30:00,65.34,65.39,65.15,65.25,22340.0,63.4536,63.5022,63.2691,63.3662,22340.0
2020-07-29 14:00:00,65.24,65.39,65.0,65.14,28234.0,63.3565,63.5022,63.1235,63.2594,28234.0
2020-07-29 14:30:00,65.18,65.36,65.09,65.24,22673.0,63.2983,63.4731,63.2109,63.3565,22673.0
2020-07-29 15:00:00,65.26,65.62,65.2,65.55,44796.0,63.376,63.7256,63.3177,63.6576,44796.0
2020-07-29 15:30:00,65.53,65.65,65.14,65.28,130113.0,63.6382,63.7547,63.2594,63.3954,130113.0
2020-07-30 09:30:00,63.84,64.17,63.23,63.27,68313.0,61.997,62.3174,61.4046,61.4434,68313.0
2020-07-30 10:00:00,63.25,63.61,63.06,63.39,59042.0,61.424,61.7736,61.2395,61.5599,59042.0
2020-07-30 10:30:00,63.38,63.47,63.11,63.33,49718.0,61.5502,61.6376,61.288,61.5017,49718.0
2020-07-30 11:00:00,63.33,63.69,63.3,63.45,31178.0,61.5017,61.8513,61.4725,61.6182,31178.0
2020-07-30 11:30:00,63.42,63.66,63.28,63.35,29987.0,61.5891,61.8221,61.4531,61.5211,29987.0
2020-07-30 12:00:00,63.4,63.71,63.2,63.6,61016.0,61.5697,61.8707,61.3754,61.7639,61016.0
2020-07-30 12:30:00,63.62,63.69,63.36,63.47,65417.0,61.7833,61.8513,61.5308,61.6376,65417.0
2020-07-30 13:00:00,63.47,63.59,63.24,63.25,49359.0,61.6376,61.7542,61.4143,61.424,49359.0
2020-07-30 13:30:00,63.25,63.25,62.83,62.86,23263.0,61.424,61.424,61.0161,61.0452,23263.0
2020-07-30 14:00:00,62.85,63.08,62.83,63.0,31221.0,61.0355,61.2589,61.0161,61.1812,31221.0
2020-07-30 14:30:00,63.03,63.27,63.0,63.27,36099.0,61.2103,61.4434,61.1812,61.4434,36099.0
2020-07-30 15:00:00,63.25,63.37,63.11,63.26,41734.0,61.424,61.5405,61.288,61.4337,41734.0
2020-07-30 15:30:00,63.24,63.33,63.05,63.09,143296.0,61.4143,61.5017,61.2298,61.2686,143296.0
2020-07-31 09:30:00,62.79,62.79,61.61,62.34,61210.0,60.9773,60.9773,59.8313,60.5403,61210.0
2020-07-31 10:00:00,62.39,62.47,61.64,61.78,114069.0,60.5888,60.6665,59.8605,59.9964,114069.0
2020-07-31 10:30:00,61.74,61.86,61.5,61.74,52738.0,59.9576,60.0741,59.7245,59.9576,52738.0
2020-07-31 11:00:00,61.83,61.87,61.24,61.8,37706.0,60.045,60.0838,59.472,60.0158,37706.0
2020-07-31 11:30:00,61.83,61.84,61.48,61.71,35374.0,60.045,60.0547,59.7051,59.9284,35374.0
2020-07-31 12:00:00,61.65,61.81,61.5,61.79,41673.0,59.8702,60.0256,59.7245,60.0061,41673.0
2020-07-31 12:30:00,61.78,61.81,61.65,61.8,23842.0,59.9964,60.0256,59.8702,60.0158,23842.0
2020-07-31 13:00:00,61.82,62.11,61.75,62.11,22920.0,60.0353,60.3169,59.9673,60.3169,22920.0
2020-07-31 13:30:00,62.09,62.21,61.92,61.97,29007.0,60.2975,60.414,60.1324,60.1809,29007.0
2020-07-31 14:00:00,61.97,62.11,61.67,61.85,19627.0,60.1809,60.3169,59.8896,60.0644,19627.0
2020-07-31 14:30:00,61.85,62.19,61.78,62.17,30090.0,60.0644,60.3946,59.9964,60.3752,30090.0
2020-07-31 15:00:00,62.15,62.2,61.81,62.01,47996.0,60.3557,60.4043,60.0256,60.2198,47996.0
2020-07-31 15:30:00,62.03,62.29,62.03,62.19,179696.0,60.2392,60.4917,60.2392,60.3946,179696.0
2020-08-03 09:30:00,62.43,62.43,61.58,61.8,54662.0,60.6277,60.6277,59.8022,60.0158,54662.0
2020-08-03 10:00:00,61.76,62.08,61.75,61.84,157914.0,59.977,60.2878,59.9673,60.0547,157914.0
2020-08-03 10:30:00,61.85,62.2,61.54,61.67,65537.0,60.0644,60.4043,59.7634,59.8896,65537.0
2020-08-03 11:00:00,61.69,61.93,61.47,61.79,37251.0,59.909,60.1421,59.6954,60.0061,37251.0
2020-08-03 11:30:00,61.8,62.03,61.66,61.68,51100.0,60.0158,60.2392,59.8799,59.8993,51100.0
2020-08-03 12:00:00,61.66,62.02,61.66,61.77,33727.0,59.8799,60.2295,59.8799,59.9867,33727.0
2020-08-03 12:30:00,61.75,61.88,61.57,61.59,36097.0,59.9673,60.0935,59.7925,59.8119,36097.0
2020-08-03 13:00:00,61.57,61.63,61.36,61.6,48093.0,59.7925,59.8508,59.5886,59.8216,48093.0
2020-08-03 13:30:00,61.6,61.77,61.54,61.72,33995.0,59.8216,59.9867,59.7634,59.9382,33995.0
2020-08-03 14:00:00,61.71,61.8,61.52,61.57,41169.0,59.9284,60.0158,59.7439,59.7925,41169.0
2020-08-03 14:30:00,61.56,61.66,61.54,61.65,86960.0,59.7828,59.8799,59.7634,59.8702,86960.0
2020-08-03 15:00:00,61.63,61.65,61.41,61.5,69703.0,59.8508,59.8702,59.6371,59.7245,69703.0
2020-08-03 15:30:00,61.5,61.56,61.29,61.46,128848.0,59.7245,59.7828,59.5206,59.6857,128848.0
2020-08-04 09:30:00,61.32,62.05,61.32,61.81,47745.0,59.5497,60.2586,59.5497,60.0256,47745.0
2020-08-04 10:00:00,61.71,61.85,61.51,61.54,38907.0,59.9284,60.0644,59.7342,59.7634,38907.0
2020-08-04 10:30:00,61.53,61.76,61.4,61.75,28566.0,59.7536,59.977,59.6274,59.9673,28566.0
2020-08-04 11:00:00,61.74,61.92,61.56,61.83,33290.0,59.9576,60.1324,59.7828,60.045,33290.0
2020-08-04 11:30:00,61.8,61.87,61.5,61.63,29668.0,60.0158,60.0838,59.7245,59.8508,29668.0
2020-08-04 12:00:00,61.65,61.67,61.38,61.39,25089.0,59.8702,59.8896,59.608,59.6177,25089.0
2020-08-04 12:30:00,61.39,61.69,61.39,61.5,21112.0,59.6177,59.909,59.6177,59.7245,21112.0
2020-08-04 13:00:00,61.51,61.57,61.35,61.44,53210.0,59.7342,59.7925,59.5788,59.6662,53210.0
2020-08-04 13:30:00,61.44,62.04,61.39,62.01,202175.0,59.6662,60.2489,59.6177,60.2198,202175.0
2020-08-04 14:00:00,61.99,62.11,61.84,61.85,62842.0,60.2004,60.3169,60.0547,60.0644,62842.0
2020-08-04 14:30:00,61.86,62.04,61.81,62.0,33983.0,60.0741,60.2489,60.0256,60.2101,33983.0
2020-08-04 15:00:00,61.99,62.01,61.83,61.88,36769.0,60.2004,60.2198,60.045,60.0935,36769.0
2020-08-04 15:30:00,61.88,61.9,61.5,61.7,144177.0,60.0935,60.113,59.7245,59.9187,144177.0
2020-08-05 09:30:00,62.28,62.55,62.08,62.37,116316.0,60.482,60.7442,60.2878,60.5694,116316.0
2020-08-05 10:00:00,62.36,62.48,62.09,62.42,60656.0,60.5597,60.6762,60.2975,60.6179,60656.0
2020-08-05 10:30:00,62.4,63.0,62.37,62.81,58527.0,60.5985,61.1812,60.5694,60.9967,58527.0
2020-08-05 11:00:00,62.84,63.19,62.81,63.02,85895.0,61.0258,61.3657,60.9967,61.2006,85895.0
2020-08-05 11:30:00,63.03,63.3,62.98,63.18,58927.0,61.2103,61.4725,61.1618,61.356,58927.0
2020-08-05 12:00:00,63.2,63.2,62.92,63.08,35311.0,61.3754,61.3754,61.1035,61.2589,35311.0
2020-08-05 12:30:00,63.08,63.47,63.0,63.3,62351.0,61.2589,61.6376,61.1812,61.4725,62351.0
2020-08-05 13:00:00,63.27,63.27,62.98,63.15,28583.0,61.4434,61.4434,61.1618,61.3269,28583.0
2020-08-05 13:30:00,63.16,63.19,62.94,62.95,35184.0,61.3366,61.3657,61.1229,61.1326,35184.0
2020-08-05 14:00:00,62.97,63.02,62.76,62.87,44715.0,61.1521,61.2006,60.9481,61.055,44715.0
2020-08-05 14:30:00,62.87,63.09,62.82,62.92,57818.0,61.055,61.2686,61.0064,61.1035,57818.0
2020-08-05 15:00:00,62.91,63.03,62.78,62.97,90467.0,61.0938,61.2103,60.9676,61.1521,90467.0
2020-08-05 15:30:00,62.95,63.1,62.84,62.9,194270.0,61.1326,61.2783,61.0258,61.0841,194270.0
2020-08-06 09:30:00,62.85,63.25,62.69,63.2,31638.0,61.0355,61.424,60.8802,61.3754,31638.0
2020-08-06 10:00:00,63.12,63.15,62.95,63.13,19932.0,61.2977,61.3269,61.1326,61.3075,19932.0
2020-08-06 10:30:00,63.14,63.26,62.92,63.21,26040.0,61.3172,61.4337,61.1035,61.3851,26040.0
2020-08-06 11:00:00,63.21,63.41,63.13,63.37,18632.0,61.3851,61.5794,61.3075,61.5405,18632.0
2020-08-06 11:30:00,63.37,63.37,63.08,63.26,18300.0,61.5405,61.5405,61.2589,61.4337,18300.0
2020-08-06 12:00:00,63.24,63.34,63.21,63.34,52653.0,61.4143,61.5114,61.3851,61.5114,52653.0
2020-08-06 12:30:00,63.33,63.44,63.21,63.28,13853.0,61.5017,61.6085,61.3851,61.4531,13853.0
2020-08-06 13:00:00,63.29,63.44,63.26,63.44,24563.0,61.4628,61.6085,61.4337,61.6085,24563.0
2020-08-06 13:30:00,63.4,63.42,63.13,63.25,23012.0,61.5697,61.5891,61.3075,61.424,23012.0
2020-08-06 14:00:00,63.3,63.54,63.29,63.51,27993.0,61.4725,61.7056,61.4628,61.6765,27993.0
2020-08-06 14:30:00,63.5,63.87,63.49,63.79,49572.0,61.6668,62.0261,61.6571,61.9484,49572.0
2020-08-06 15:00:00,63.79,64.13,63.73,64.1,117896.0,61.9484,62.2786,61.8901,62.2494,117896.0
2020-08-06 15:30:00,64.16,64.58,64.13,64.57,291105.0,62.3077,62.7156,62.2786,62.7059,291105.0
2020-08-07 09:30:00,64.39,65.12,64.33,65.0,73009.0,62.5311,63.24,62.4728,63.1235,73009.0
2020-08-07 10:00:00,64.98,65.21,64.84,65.15,47749.0,63.104,63.3274,62.9681,63.2691,47749.0
2020-08-07 10:30:00,65.14,65.4,65.11,65.2,33302.0,63.2594,63.5119,63.2303,63.3177,33302.0
2020-08-07 11:00:00,65.21,65.4,65.21,65.3,30545.0,63.3274,63.5119,63.3274,63.4148,30545.0
2020-08-07 11:30:00,65.3,65.53,65.29,65.51,28069.0,63.4148,63.6382,63.4051,63.6187,28069.0
2020-08-07 12:00:00,65.5,65.67,65.39,65.57,44065.0,63.609,63.7741,63.5022,63.677,44065.0
2020-08-07 12:30:00,65.56,65.74,65.54,65.69,18537.0,63.6673,63.8421,63.6479,63.7935,18537.0
2020-08-07 13:00:00,65.69,66.02,65.64,66.02,24175.0,63.7935,64.114,63.745,64.114,24175.0
2020-08-07 13:30:00,66.01,66.36,65.89,66.26,49477.0,64.1043,64.4442,63.9878,64.3471,49477.0
2020-08-07 14:00:00,66.27,66.53,66.2,66.32,52893.0,64.3568,64.6093,64.2888,64.4054,52893.0
2020-08-07 14:30:00,66.28,66.76,66.11,66.61,52682.0,64.3665,64.8327,64.2014,64.687,52682.0
2020-08-07 15:00:00,66.61,66.79,66.5,66.73,41392.0,64.687,64.8618,64.5802,64.8035,41392.0
2020-08-07 15:30:00,66.74,67.24,66.6,67.23,184764.0,64.8132,65.2988,64.6773,65.2891,184764.0
2020-08-10 09:30:00,67.65,68.64,67.3,68.61,141802.0,65.697,66.6584,65.3571,66.6292,141802.0
2020-08-10 10:00:00,68.62,69.38,68.53,69.26,140270.0,66.639,67.377,66.5516,67.2605,140270.0
2020-08-10 10:30:00,69.28,69.98,69.12,69.59,164171.0,67.2799,67.9597,67.1245,67.581,164171.0
2020-08-10 11:00:00,69.59,69.91,69.31,69.66,100011.0,67.581,67.8917,67.309,67.6489,100011.0
2020-08-10 11:30:00,69.62,69.98,69.6,69.93,36945.0,67.6101,67.9597,67.5907,67.9111,36945.0
2020-08-10 12:00:00,69.92,70.14,69.8,69.89,51647.0,67.9014,68.1151,67.7849,67.8723,51647.0
2020-08-10 12:30:00,69.9,70.17,69.82,69.98,74875.0,67.882,68.1442,67.8043,67.9597,74875.0
2020-08-10 13:00:00,69.93,69.97,69.48,69.88,58641.0,67.9111,67.95,67.4741,67.8626,58641.0
2020-08-10 13:30:00,69.88,70.02,69.59,69.67,38933.0,67.8626,67.9985,67.581,67.6586,38933.0
2020-08-10 14:00:00,69.67,70.16,69.41,70.11,49621.0,67.6586,68.1345,67.4061,68.0859,49621.0
2020-08-10 14:30:00,70.08,70.11,69.53,69.61,40865.0,68.0568,68.0859,67.5227,67.6004,40865.0
2020-08-10 15:00:00,69.6,70.3,69.6,70.22,99672.0,67.5907,68.2705,67.5907,68.1928,99672.0
2020-08-10 15:30:00,70.18,70.43,70.07,70.27,511808.0,68.1539,68.3967,68.0471,68.2413,511808.0
2020-08-11 09:30:00,71.36,72.6,71.36,72.5,97457.0,69.2999,70.5041,69.2999,70.4069,97457.0
2020-08-11 10:00:00,72.57,72.87,72.17,72.63,259290.0,70.4749,70.7663,70.0865,70.5332,259290.0
2020-08-11 10:30:00,72.61,72.63,71.75,71.88,85798.0,70.5138,70.5332,69.6786,69.8048,85798.0
2020-08-11 11:00:00,71.89,71.9,71.18,71.33,67107.0,69.8146,69.8243,69.125,69.2707,67107.0
2020-08-11 11:30:00,71.34,71.57,71.27,71.53,41629.0,69.2804,69.5038,69.2125,69.4649,41629.0
2020-08-11 12:00:00,71.51,71.51,71.1,71.38,106898.0,69.4455,69.4455,69.0474,69.3193,106898.0
2020-08-11 12:30:00,71.36,71.36,70.81,71.0,46644.0,69.2999,69.2999,68.7657,68.9502,46644.0
2020-08-11 13:00:00,70.98,71.41,70.87,71.15,53572.0,68.9308,69.3484,68.824,69.0959,53572.0
2020-08-11 13:30:00,71.16,71.28,71.09,71.19,46172.0,69.1056,69.2222,69.0376,69.1348,46172.0
2020-08-11 14:00:00,71.2,71.44,71.08,71.13,49532.0,69.1445,69.3775,69.0279,69.0765,49532.0
2020-08-11 14:30:00,71.14,71.27,70.97,71.06,91928.0,69.0862,69.2125,68.9211,69.0085,91928.0
2020-08-11 15:00:00,71.07,71.09,70.41,70.72,70338.0,69.0182,69.0376,68.3773,68.6783,70338.0
2020-08-11 15:30:00,70.75,70.76,70.26,70.58,235817.0,68.7075,68.7172,68.2316,68.5424,235817.0
2020-08-12 09:30:00,71.28,71.38,70.21,70.53,48026.0,69.2222,69.3193,68.1831,68.4938,48026.0
2020-08-12 10:00:00,70.54,70.86,70.38,70.79,39702.0,68.5035,68.8143,68.3481,68.7463,39702.0
2020-08-12 10:30:00,70.84,70.9,70.47,70.72,44822.0,68.7949,68.8531,68.4355,68.6783,44822.0
2020-08-12 11:00:00,70.68,70.83,70.28,70.58,41584.0,68.6395,68.7852,68.251,68.5424,41584.0
2020-08-12 11:30:00,70.56,70.62,69.95,70.12,106480.0,68.5229,68.5812,67.9306,68.0957,106480.0
2020-08-12 12:00:00,70.14,70.33,69.92,70.29,24236.0,68.1151,68.2996,67.9014,68.2607,24236.0
2020-08-12 12:30:00,70.29,70.47,69.83,69.89,38400.0,68.2607,68.4355,67.814,67.8723,38400.0
2020-08-12 13:00:00,69.89,69.94,69.31,69.52,61386.0,67.8723,67.9208,67.309,67.513,61386.0
2020-08-12 13:30:00,69.59,69.63,69.23,69.45,45087.0,67.581,67.6198,67.2313,67.445,45087.0
2020-08-12 14:00:00,69.45,69.53,69.15,69.25,49348.0,67.445,67.5227,67.1537,67.2508,49348.0
2020-08-12 14:30:00,69.23,69.55,69.23,69.48,52392.0,67.2313,67.5421,67.2313,67.4741,52392.0
2020-08-12 15:00:00,69.48,69.88,69.4,69.76,77891.0,67.4741,67.8626,67.3964,67.746,77891.0
2020-08-12 15:30:00,69.76,70.1,69.59,69.88,179561.0,67.746,68.0762,67.581,67.8626,179561.0
2020-08-13 09:30:00,69.05,69.38,68.39,69.28,61085.0,67.1732,67.4942,66.5311,67.3969,61085.0
2020-08-13 10:00:00,69.2,69.77,69.16,69.36,31329.0,67.3191,67.8736,67.2802,67.4747,31329.0
2020-08-13 10:30:00,69.3,69.42,68.99,69.02,20275.0,67.4164,67.5331,67.1148,67.144,20275.0
2020-08-13 11:00:00,68.98,69.09,68.82,68.98,92438.0,67.1051,67.2121,66.9494,67.1051,92438.0
2020-08-13 11:30:00,68.97,69.02,68.81,68.95,41436.0,67.0953,67.144,66.9397,67.0759,41436.0
2020-08-13 12:00:00,69.0,69.21,69.0,69.08,19383.0,67.1245,67.3288,67.1245,67.2023,19383.0
2020-08-13 12:30:00,69.07,69.49,69.07,69.42,18219.0,67.1926,67.6012,67.1926,67.5331,18219.0
2020-08-13 13:00:00,69.44,69.47,69.24,69.32,12708.0,67.5526,67.5817,67.358,67.4358,12708.0
2020-08-13 13:30:00,69.35,69.35,69.15,69.23,20175.0,67.465,67.465,67.2704,67.3483,20175.0
2020-08-13 14:00:00,69.26,69.51,69.09,69.18,21081.0,67.3775,67.6207,67.2121,67.2996,21081.0
2020-08-13 14:30:00,69.17,69.45,68.85,68.93,142123.0,67.2899,67.5623,66.9786,67.0564,142123.0
2020-08-13 15:00:00,68.89,69.29,68.89,69.22,79135.0,67.0175,67.4066,67.0175,67.3385,79135.0
2020-08-13 15:30:00,69.2,69.21,68.93,69.0,96089.0,67.3191,67.3288,67.0564,67.1245,96089.0
2020-08-14 09:30:00,68.42,69.39,68.18,69.39,29364.0,66.5603,67.5039,66.3268,67.5039,29364.0
2020-08-14 10:00:00,69.55,70.17,69.49,70.11,31943.0,67.6596,68.2627,67.6012,68.2044,31943.0
2020-08-14 10:30:00,70.13,70.23,69.83,69.95,26027.0,68.2238,68.3211,67.932,68.0487,26027.0
2020-08-14 11:00:00,69.91,70.01,69.6,70.01,21609.0,68.0098,68.1071,67.7082,68.1071,21609.0
2020-08-14 11:30:00,70.04,70.14,69.81,69.93,28854.0,68.1363,68.2335,67.9125,68.0292,28854.0
2020-08-14 12:00:00,69.94,70.12,69.91,69.94,18845.0,68.039,68.2141,68.0098,68.039,18845.0
2020-08-14 12:30:00,69.98,70.04,69.8,69.84,15812.0,68.0779,68.1363,67.9028,67.9417,15812.0
2020-08-14 13:00:00,69.85,69.95,69.72,69.76,18239.0,67.9514,68.0487,67.825,67.8639,18239.0
2020-08-14 13:30:00,69.78,69.94,69.74,69.87,18069.0,67.8833,68.039,67.8444,67.9709,18069.0
2020-08-14 14:00:00,69.86,69.92,69.67,69.68,21529.0,67.9611,68.0195,67.7763,67.786,21529.0
2020-08-14 14:30:00,69.67,69.8,69.61,69.67,19264.0,67.7763,67.9028,67.7179,67.7763,19264.0
2020-08-14 15:00:00,69.66,69.73,69.49,69.53,21963.0,67.7666,67.8347,67.6012,67.6401,21963.0
2020-08-14 15:30:00,69.52,69.59,69.18,69.53,65993.0,67.6304,67.6985,67.2996,67.6401,65993.0
2020-08-17 09:30:00,69.66,69.83,68.51,68.56,30253.0,67.7666,67.932,66.6478,66.6965,30253.0
2020-08-17 10:00:00,68.6,68.91,68.21,68.84,55711.0,66.7354,67.037,66.356,66.9689,55711.0
2020-08-17 10:30:00,68.82,69.06,68.75,68.95,29336.0,66.9494,67.1829,66.8813,67.0759,29336.0
2020-08-17 11:00:00,68.95,68.95,68.75,68.9,25679.0,67.0759,67.0759,66.8813,67.0272,25679.0
2020-08-17 11:30:00,68.88,69.08,68.73,68.84,31706.0,67.0078,67.2023,66.8619,66.9689,31706.0
2020-08-17 12:00:00,68.88,68.9,68.61,68.69,29133.0,67.0078,67.0272,66.7451,66.8229,29133.0
2020-08-17 12:30:00,68.69,68.88,68.61,68.75,26310.0,66.8229,67.0078,66.7451,66.8813,26310.0
2020-08-17 13:00:00,68.74,68.75,68.47,68.51,21012.0,66.8716,66.8813,66.6089,66.6478,21012.0
2020-08-17 13:30:00,68.5,68.5,68.15,68.17,29179.0,66.6381,66.6381,66.2976,66.3171,29179.0
2020-08-17 14:00:00,68.16,68.32,67.94,67.99,37065.0,66.3074,66.463,66.0933,66.142,37065.0
2020-08-17 14:30:00,67.94,68.1,67.9,68.08,31401.0,66.0933,66.249,66.0544,66.2295,31401.0
2020-08-17 15:00:00,68.1,68.37,68.07,68.31,34653.0,66.249,66.5116,66.2198,66.4533,34653.0
2020-08-17 15:30:00,68.32,68.61,68.32,68.47,139238.0,66.463,66.7451,66.463,66.6089,139238.0
2020-08-18 09:30:00,68.42,68.56,67.92,68.05,96971.0,66.5603,66.6965,66.0739,66.2003,96971.0
2020-08-18 10:00:00,68.02,68.13,67.48,67.5,65165.0,66.1712,66.2782,65.6458,65.6653,65165.0
2020-08-18 10:30:00,67.47,67.68,67.27,67.53,39470.0,65.6361,65.8404,65.4415,65.6945,39470.0
2020-08-18 11:00:00,67.53,67.96,67.44,67.86,35199.0,65.6945,66.1128,65.6069,66.0155,35199.0
2020-08-18 11:30:00,67.88,67.92,67.55,67.62,172812.0,66.035,66.0739,65.7139,65.782,172812.0
2020-08-18 12:00:00,67.62,67.65,66.93,67.1,55937.0,65.782,65.8112,65.1108,65.2762,55937.0
2020-08-18 12:30:00,67.07,67.38,67.04,67.24,19942.0,65.247,65.5486,65.2178,65.4124,19942.0
2020-08-18 13:00:00,67.23,67.37,67.15,67.24,18639.0,65.4026,65.5388,65.3248,65.4124,18639.0
2020-08-18 13:30:00,67.25,67.29,67.06,67.06,22937.0,65.4221,65.461,65.2373,65.2373,22937.0
2020-08-18 14:00:00,67.1,67.14,66.88,67.0,30717.0,65.2762,65.3151,65.0621,65.1789,30717.0
2020-08-18 14:30:00,67.0,67.01,66.8,66.85,47013.0,65.1789,65.1886,64.9843,65.033,47013.0
2020-08-18 15:00:00,66.86,66.89,66.43,66.49,76046.0,65.0427,65.0719,64.6244,64.6827,76046.0
2020-08-18 15:30:00,66.48,66.65,66.4,66.56,286955.0,64.673,64.8384,64.5952,64.7508,286955.0
2020-08-19 09:30:00,66.74,67.27,66.11,67.05,72218.0,64.9259,65.4415,64.3131,65.2275,72218.0
2020-08-19 10:00:00,67.07,67.23,66.76,66.88,24576.0,65.247,65.4026,64.9454,65.0621,24576.0
2020-08-19 10:30:00,66.84,67.12,66.84,66.93,50524.0,65.0232,65.2956,65.0232,65.1108,50524.0
2020-08-19 11:00:00,66.94,67.02,66.7,66.99,23448.0,65.1205,65.1983,64.887,65.1692,23448.0
2020-08-19 11:30:00,66.99,67.13,66.73,66.93,35900.0,65.1692,65.3053,64.9162,65.1108,35900.0
2020-08-19 12:00:00,66.88,66.99,66.74,66.97,28710.0,65.0621,65.1692,64.9259,65.1497,28710.0
2020-08-19 12:30:00,66.97,66.98,66.51,66.62,26240.0,65.1497,65.1594,64.7022,64.8092,26240.0
2020-08-19 13:00:00,66.61,66.78,66.44,66.46,19936.0,64.7995,64.9649,64.6341,64.6536,19936.0
2020-08-19 13:30:00,66.47,66.67,66.34,66.58,40574.0,64.6633,64.8579,64.5368,64.7703,40574.0
2020-08-19 14:00:00,66.58,66.64,66.26,66.37,31673.0,64.7703,64.8287,64.459,64.566,31673.0
2020-08-19 14:30:00,66.42,66.46,66.22,66.33,26891.0,64.6146,64.6536,64.4201,64.5271,26891.0
2020-08-19 15:00:00,66.33,66.56,66.3,66.34,34072.0,64.5271,64.7508,64.4979,64.5368,34072.0
2020-08-19 15:30:00,66.35,66.37,65.93,66.07,131390.0,64.5466,64.566,64.138,64.2742,131390.0
2020-08-20 09:30:00,65.4,65.4,64.92,65.03,36434.0,63.6224,63.6224,63.1554,63.2624,36434.0
2020-08-20 10:00:00,65.04,65.81,64.98,65.7,82207.0,63.2722,64.0212,63.2138,63.9142,82207.0
2020-08-20 10:30:00,65.7,65.85,65.43,65.44,22315.0,63.9142,64.0601,63.6516,63.6613,22315.0
2020-08-20 11:00:00,65.42,65.53,65.35,65.47,20076.0,63.6418,63.7488,63.5737,63.6905,20076.0
2020-08-20 11:30:00,65.46,65.83,65.43,65.65,20921.0,63.6807,64.0407,63.6516,63.8656,20921.0
2020-08-20 12:00:00,65.65,65.8,65.52,65.59,29899.0,63.8656,64.0115,63.7391,63.8072,29899.0
2020-08-20 12:30:00,65.6,65.62,65.46,65.48,29695.0,63.8169,63.8364,63.6807,63.7002,29695.0
2020-08-20 13:00:00,65.51,65.66,65.5,65.6,21055.0,63.7294,63.8753,63.7197,63.8169,21055.0
2020-08-20 13:30:00,65.61,65.63,65.49,65.53,16786.0,63.8267,63.8461,63.7099,63.7488,16786.0
2020-08-20 14:00:00,65.53,65.63,65.47,65.53,28914.0,63.7488,63.8461,63.6905,63.7488,28914.0
2020-08-20 14:30:00,65.54,65.62,65.49,65.53,33230.0,63.7586,63.8364,63.7099,63.7488,33230.0
2020-08-20 15:00:00,65.53,65.61,65.37,65.41,37079.0,63.7488,63.8267,63.5932,63.6321,37079.0
2020-08-20 15:30:00,65.41,65.6,65.23,65.32,140793.0,63.6321,63.8169,63.457,63.5445,140793.0
2020-08-21 09:30:00,65.01,65.95,64.99,65.73,86086.0,63.243,64.1574,63.2235,63.9434,86086.0
2020-08-21 10:00:00,65.73,65.83,65.31,65.42,41832.0,63.9434,64.0407,63.5348,63.6418,41832.0
2020-08-21 10:30:00,65.4,65.71,65.3,65.55,27034.0,63.6224,63.9239,63.5251,63.7683,27034.0
2020-08-21 11:00:00,65.55,65.63,65.12,65.14,17055.0,63.7683,63.8461,63.35,63.3694,17055.0
2020-08-21 11:30:00,65.19,65.34,65.07,65.24,31719.0,63.4181,63.564,63.3013,63.4667,31719.0
2020-08-21 12:00:00,65.24,65.33,65.01,65.03,23897.0,63.4667,63.5543,63.243,63.2624,23897.0
2020-08-21 12:30:00,65.03,65.22,65.03,65.04,19289.0,63.2624,63.4473,63.2624,63.2722,19289.0
2020-08-21 13:00:00,65.06,65.18,65.02,65.04,13855.0,63.2916,63.4084,63.2527,63.2722,13855.0
2020-08-21 13:30:00,65.04,65.18,65.04,65.16,18702.0,63.2722,63.4084,63.2722,63.3889,18702.0
2020-08-21 14:00:00,65.16,65.19,64.97,65.02,20690.0,63.3889,63.4181,63.2041,63.2527,20690.0
2020-08-21 14:30:00,65.02,65.17,64.94,65.0,33789.0,63.2527,63.3986,63.1749,63.2332,33789.0
2020-08-21 15:00:00,64.98,65.08,64.84,64.91,44741.0,63.2138,63.3111,63.0776,63.1457,44741.0
2020-08-21 15:30:00,64.91,65.02,64.76,64.79,155348.0,63.1457,63.2527,62.9998,63.029,155348.0
2020-08-24 09:30:00,65.06,65.44,64.64,65.25,91769.0,63.2916,63.6613,62.883,63.4764,91769.0
2020-08-24 10:00:00,65.26,65.95,65.25,65.73,63249.0,63.4862,64.1574,63.4764,63.9434,63249.0
2020-08-24 10:30:00,65.76,66.4,65.76,66.4,76296.0,63.9726,64.5952,63.9726,64.5952,76296.0
2020-08-24 11:00:00,66.43,66.43,66.05,66.37,32979.0,64.6244,64.6244,64.2547,64.566,32979.0
2020-08-24 11:30:00,66.36,66.5,66.26,66.33,22070.0,64.5563,64.6925,64.459,64.5271,22070.0
2020-08-24 12:00:00,66.27,66.42,66.18,66.26,21501.0,64.4687,64.6146,64.3812,64.459,21501.0
2020-08-24 12:30:00,66.19,66.25,65.78,65.81,15081.0,64.3909,64.4493,63.992,64.0212,15081.0
2020-08-24 13:00:00,65.85,65.91,65.67,65.88,12288.0,64.0601,64.1185,63.885,64.0893,12288.0
2020-08-24 13:30:00,65.89,66.02,65.76,65.83,16918.0,64.0991,64.2255,63.9726,64.0407,16918.0
2020-08-24 14:00:00,65.82,66.01,65.73,65.98,22797.0,64.031,64.2158,63.9434,64.1866,22797.0
2020-08-24 14:30:00,65.98,66.05,65.92,66.05,71255.0,64.1866,64.2547,64.1282,64.2547,71255.0
2020-08-24 15:00:00,66.04,66.05,65.9,65.97,60256.0,64.245,64.2547,64.1088,64.1769,60256.0
2020-08-24 15:30:00,65.97,66.13,65.77,65.92,246322.0,64.1769,64.3325,63.9823,64.1282,246322.0
2020-08-25 09:30:00,66.49,67.15,65.94,67.0,184670.0,64.6827,65.3248,64.1477,65.1789,184670.0
2020-08-25 10:00:00,66.96,67.02,66.11,66.17,110243.0,65.14,65.1983,64.3131,64.3714,110243.0
2020-08-25 10:30:00,66.14,66.14,65.45,65.52,78299.0,64.3423,64.3423,63.671,63.7391,78299.0
2020-08-25 11:00:00,65.56,65.7,65.02,65.24,21269.0,63.778,63.9142,63.2527,63.4667,21269.0
2020-08-25 11:30:00,65.22,65.31,64.93,64.99,72052.0,63.4473,63.5348,63.1651,63.2235,72052.0
2020-08-25 12:00:00,64.96,65.4,64.95,65.22,30084.0,63.1943,63.6224,63.1846,63.4473,30084.0
2020-08-25 12:30:00,65.22,65.39,65.13,65.14,38744.0,63.4473,63.6126,63.3597,63.3694,38744.0
2020-08-25 13:00:00,65.12,65.18,65.02,65.13,33374.0,63.35,63.4084,63.2527,63.3597,33374.0
2020-08-25 13:30:00,65.13,65.65,65.11,65.47,168193.0,63.3597,63.8656,63.3403,63.6905,168193.0
2020-08-25 14:00:00,65.48,65.7,65.18,65.26,180059.0,63.7002,63.9142,63.4084,63.4862,180059.0
2020-08-25 14:30:00,65.3,65.75,65.28,65.69,42004.0,63.5251,63.9629,63.5056,63.9045,42004.0
2020-08-25 15:00:00,65.73,65.85,65.48,65.8,62081.0,63.9434,64.0601,63.7002,64.0115,62081.0
2020-08-25 15:30:00,65.81,65.91,65.57,65.64,247409.0,64.0212,64.1185,63.7878,63.8558,247409.0
2020-08-26 09:30:00,65.78,66.55,65.51,66.49,59895.0,63.992,64.7411,63.7294,64.6827,59895.0
2020-08-26 10:00:00,66.47,67.21,66.42,67.15,103377.0,64.6633,65.3832,64.6146,65.3248,103377.0
2020-08-26 10:30:00,67.12,67.82,67.02,67.48,92070.0,65.2956,65.9766,65.1983,65.6458,92070.0
2020-08-26 11:00:00,67.48,67.69,67.23,67.55,64275.0,65.6458,65.8501,65.4026,65.7139,64275.0
2020-08-26 11:30:00,67.54,67.6,67.13,67.16,34587.0,65.7042,65.7626,65.3053,65.3345,34587.0
2020-08-26 12:00:00,67.16,67.26,67.02,67.22,40880.0,65.3345,65.4318,65.1983,65.3929,40880.0
2020-08-26 12:30:00,67.22,67.34,67.04,67.25,37845.0,65.3929,65.5096,65.2178,65.4221,37845.0
2020-08-26 13:00:00,67.22,67.24,67.0,67.02,33042.0,65.3929,65.4124,65.1789,65.1983,33042.0
2020-08-26 13:30:00,67.0,67.13,66.92,67.05,34205.0,65.1789,65.3053,65.1011,65.2275,34205.0
2020-08-26 14:00:00,67.05,67.48,67.0,67.41,66469.0,65.2275,65.6458,65.1789,65.5777,66469.0
2020-08-26 14:30:00,67.4,67.53,67.3,67.34,40358.0,65.568,65.6945,65.4707,65.5096,40358.0
2020-08-26 15:00:00,67.35,67.51,67.12,67.2,57638.0,65.5194,65.675,65.2956,65.3734,57638.0
2020-08-26 15:30:00,67.19,67.19,66.74,66.76,158284.0,65.3637,65.3637,64.9259,64.9454,158284.0
2020-08-27 09:30:00,66.87,67.35,66.66,67.34,27004.0,65.0524,65.5194,64.8481,65.5096,27004.0
2020-08-27 10:00:00,67.35,67.5,66.48,66.74,34241.0,65.5194,65.6653,64.673,64.9259,34241.0
2020-08-27 10:30:00,66.73,66.86,66.33,66.72,36107.0,64.9162,65.0427,64.5271,64.9065,36107.0
2020-08-27 11:00:00,66.64,66.64,66.21,66.32,13076.0,64.8287,64.8287,64.4104,64.5174,13076.0
2020-08-27 11:30:00,66.35,66.71,66.28,66.71,21084.0,64.5466,64.8968,64.4785,64.8968,21084.0
2020-08-27 12:00:00,66.67,66.67,66.44,66.52,40969.0,64.8579,64.8579,64.6341,64.7119,40969.0
2020-08-27 12:30:00,66.49,66.5,66.3,66.4,17591.0,64.6827,64.6925,64.4979,64.5952,17591.0
2020-08-27 13:00:00,66.38,66.6,66.17,66.45,44570.0,64.5757,64.7898,64.3714,64.6438,44570.0
2020-08-27 13:30:00,66.5,66.55,66.31,66.43,13321.0,64.6925,64.7411,64.5076,64.6244,13321.0
2020-08-27 14:00:00,66.44,66.52,66.4,66.44,11085.0,64.6341,64.7119,64.5952,64.6341,11085.0
2020-08-27 14:30:00,66.45,66.55,66.3,66.32,22319.0,64.6438,64.7411,64.4979,64.5174,22319.0
2020-08-27 15:00:00,66.34,66.54,66.29,66.45,47633.0,64.5368,64.7314,64.4882,64.6438,47633.0
2020-08-27 15:30:00,66.47,66.52,66.16,66.25,148011.0,64.6633,64.7119,64.3617,64.4493,148011.0
2020-08-28 09:30:00,66.43,66.88,66.28,66.67,17332.0,64.6244,65.0621,64.4785,64.8579,17332.0
2020-08-28 10:00:00,66.53,66.59,66.17,66.34,30214.0,64.7217,64.78,64.3714,64.5368,30214.0
2020-08-28 10:30:00,66.26,66.55,66.21,66.39,17537.0,64.459,64.7411,64.4104,64.5855,17537.0
2020-08-28 11:00:00,66.32,66.52,66.3,66.46,10819.0,64.5174,64.7119,64.4979,64.6536,10819.0
2020-08-28 11:30:00,66.44,66.61,66.36,66.6,13190.0,64.6341,64.7995,64.5563,64.7898,13190.0
2020-08-28 12:00:00,66.61,66.78,66.54,66.75,13397.0,64.7995,64.9649,64.7314,64.9357,13397.0
2020-08-28 12:30:00,66.79,66.84,66.65,66.8,13404.0,64.9746,65.0232,64.8384,64.9843,13404.0
2020-08-28 13:00:00,66.82,66.82,66.72,66.75,12230.0,65.0038,65.0038,64.9065,64.9357,12230.0
2020-08-28 13:30:00,66.73,66.86,66.73,66.8,14815.0,64.9162,65.0427,64.9162,64.9843,14815.0
2020-08-28 14:00:00,66.77,66.85,66.66,66.69,31604.0,64.9551,65.033,64.8481,64.8773,31604.0
2020-08-28 14:30:00,66.7,67.14,66.69,67.14,50342.0,64.887,65.3151,64.8773,65.3151,50342.0
2020-08-28 15:00:00,67.12,67.39,67.0,67.31,29309.0,65.2956,65.5583,65.1789,65.4805,29309.0
2020-08-28 15:30:00,67.26,67.3,67.02,67.09,95892.0,65.4318,65.4707,65.1983,65.2664,95892.0
2020-08-31 09:30:00,67.08,67.12,66.29,66.38,48639.0,65.2567,65.2956,64.4882,64.5757,48639.0
2020-08-31 10:00:00,66.33,66.7,66.2,66.55,26498.0,64.5271,64.887,64.4006,64.7411,26498.0
2020-08-31 10:30:00,66.54,66.69,66.37,66.57,29252.0,64.7314,64.8773,64.566,64.7606,29252.0
2020-08-31 11:00:00,66.56,66.6,66.34,66.37,24886.0,64.7508,64.7898,64.5368,64.566,24886.0
2020-08-31 11:30:00,66.36,66.65,66.34,66.64,25841.0,64.5563,64.8384,64.5368,64.8287,25841.0
2020-08-31 12:00:00,66.62,66.64,66.41,66.42,23876.0,64.8092,64.8287,64.6049,64.6146,23876.0
2020-08-31 12:30:00,66.42,66.47,66.15,66.17,32156.0,64.6146,64.6633,64.352,64.3714,32156.0
2020-08-31 13:00:00,66.2,66.42,66.16,66.41,34531.0,64.4006,64.6146,64.3617,64.6049,34531.0
2020-08-31 13:30:00,66.43,66.72,66.43,66.64,44213.0,64.6244,64.9065,64.6244,64.8287,44213.0
2020-08-31 14:00:00,66.63,66.83,66.52,66.54,39128.0,64.8189,65.0135,64.7119,64.7314,39128.0
2020-08-31 14:30:00,66.54,66.86,66.54,66.82,37563.0,64.7314,65.0427,64.7314,65.0038,37563.0
2020-08-31 15:00:00,66.83,66.89,66.57,66.71,48892.0,65.0135,65.0719,64.7606,64.8968,48892.0
2020-08-31 15:30:00,66.7,67.15,66.53,66.53,264628.0,64.887,65.3248,64.7217,64.7217,264628.0
2020-09-01 09:30:00,66.67,68.04,66.06,67.9,186283.0,64.8579,66.1906,64.2644,66.0544,186283.0
2020-09-01 10:00:00,67.84,68.36,67.59,68.32,86694.0,65.9961,66.5019,65.7528,66.463,86694.0
2020-09-01 10:30:00,68.33,68.39,67.95,68.35,59053.0,66.4727,66.5311,66.1031,66.4922,59053.0
2020-09-01 11:00:00,68.37,68.94,68.22,68.75,85588.0,66.5116,67.0662,66.3657,66.8813,85588.0
2020-09-01 11:30:00,68.72,69.0,68.65,68.76,51466.0,66.8521,67.1245,66.784,66.891,51466.0
2020-09-01 12:00:00,68.78,69.09,68.67,68.8,53954.0,66.9105,67.2121,66.8035,66.93,53954.0
2020-09-01 12:30:00,68.87,68.92,68.68,68.87,27523.0,66.9981,67.0467,66.8132,66.9981,27523.0
2020-09-01 13:00:00,68.81,68.88,68.4,68.41,27141.0,66.9397,67.0078,66.5408,66.5506,27141.0
2020-09-01 13:30:00,68.4,68.7,68.4,68.59,58783.0,66.5408,66.8327,66.5408,66.7257,58783.0
2020-09-01 14:00:00,68.58,68.85,68.56,68.78,35616.0,66.7159,66.9786,66.6965,66.9105,35616.0
2020-09-01 14:30:00,68.75,68.97,68.69,68.85,36239.0,66.8813,67.0953,66.8229,66.9786,36239.0
2020-09-01 15:00:00,68.9,68.99,68.56,68.66,42131.0,67.0272,67.1148,66.6965,66.7938,42131.0
2020-09-01 15:30:00,68.66,69.04,68.61,68.94,181137.0,66.7938,67.1634,66.7451,67.0662,181137.0
2020-09-02 09:30:00,69.15,69.27,68.26,68.96,61779.0,67.2704,67.3872,66.4046,67.0856,61779.0
2020-09-02 10:00:00,68.98,68.99,68.52,68.59,54769.0,67.1051,67.1148,66.6576,66.7257,54769.0
2020-09-02 10:30:00,68.59,69.02,68.47,68.94,50140.0,66.7257,67.144,66.6089,67.0662,50140.0
2020-09-02 11:00:00,68.97,69.15,68.89,68.98,29079.0,67.0953,67.2704,67.0175,67.1051,29079.0
2020-09-02 11:30:00,69.0,69.42,68.98,69.25,40604.0,67.1245,67.5331,67.1051,67.3677,40604.0
2020-09-02 12:00:00,69.22,69.3,68.96,68.96,51043.0,67.3385,67.4164,67.0856,67.0856,51043.0
2020-09-02 12:30:00,68.96,68.97,68.7,68.87,36869.0,67.0856,67.0953,66.8327,66.9981,36869.0
2020-09-02 13:00:00,68.9,68.9,68.56,68.58,52628.0,67.0272,67.0272,66.6965,66.7159,52628.0
2020-09-02 13:30:00,68.58,68.81,68.58,68.79,23629.0,66.7159,66.9397,66.7159,66.9202,23629.0
2020-09-02 14:00:00,68.79,68.88,68.77,68.84,32651.0,66.9202,67.0078,66.9008,66.9689,32651.0
2020-09-02 14:30:00,68.85,69.11,68.82,69.09,36525.0,66.9786,67.2315,66.9494,67.2121,36525.0
2020-09-02 15:00:00,69.09,69.48,69.04,69.44,39394.0,67.2121,67.5915,67.1634,67.5526,39394.0
2020-09-02 15:30:00,69.44,69.74,69.26,69.26,172793.0,67.5526,67.8444,67.3775,67.3775,172793.0
2020-09-03 09:30:00,69.55,70.44,69.38,70.18,52620.0,67.6596,68.5254,67.4942,68.2724,52620.0
2020-09-03 10:00:00,70.09,70.13,69.06,69.1,25632.0,68.1849,68.2238,67.1829,67.2218,25632.0
2020-09-03 10:30:00,69.06,69.28,68.78,68.9,24512.0,67.1829,67.3969,66.9105,67.0272,24512.0
2020-09-03 11:00:00,68.86,68.93,67.41,67.95,56341.0,66.9883,67.0564,65.5777,66.1031,56341.0
2020-09-03 11:30:00,67.92,68.41,67.88,68.06,28454.0,66.0739,66.5506,66.035,66.2101,28454.0
2020-09-03 12:00:00,68.1,68.45,68.0,68.08,26877.0,66.249,66.5895,66.1517,66.2295,26877.0
2020-09-03 12:30:00,68.03,68.06,67.5,67.5,52793.0,66.1809,66.2101,65.6653,65.6653,52793.0
2020-09-03 13:00:00,67.46,67.71,67.32,67.69,70530.0,65.6264,65.8696,65.4902,65.8501,70530.0
2020-09-03 13:30:00,67.67,67.9,67.53,67.74,38281.0,65.8307,66.0544,65.6945,65.8988,38281.0
2020-09-03 14:00:00,67.65,67.82,67.58,67.73,40508.0,65.8112,65.9766,65.7431,65.889,40508.0
2020-09-03 14:30:00,67.7,67.95,67.59,67.62,32909.0,65.8599,66.1031,65.7528,65.782,32909.0
2020-09-03 15:00:00,67.64,67.75,67.51,67.62,51619.0,65.8015,65.9085,65.675,65.782,51619.0
2020-09-03 15:30:00,67.62,68.04,67.53,67.97,124793.0,65.782,66.1906,65.6945,66.1225,124793.0
2020-09-04 09:30:00,69.13,69.74,68.75,69.53,69750.0,67.251,67.8444,66.8813,67.6401,69750.0
2020-09-04 10:00:00,69.58,69.73,68.73,68.74,59466.0,67.6888,67.8347,66.8619,66.8716,59466.0
2020-09-04 10:30:00,68.8,68.99,68.2,68.34,64931.0,66.93,67.1148,66.3463,66.4825,64931.0
2020-09-04 11:00:00,68.39,68.52,67.91,68.36,41403.0,66.5311,66.6576,66.0641,66.5019,41403.0
2020-09-04 11:30:00,68.54,68.68,67.84,68.11,24453.0,66.677,66.8132,65.9961,66.2587,24453.0
2020-09-04 12:00:00,68.05,68.54,68.05,68.54,32080.0,66.2003,66.677,66.2003,66.677,32080.0
2020-09-04 12:30:00,68.54,69.4,68.5,69.33,39010.0,66.677,67.5136,66.6381,67.4456,39010.0
2020-09-04 13:00:00,69.33,69.57,69.09,69.36,60383.0,67.4456,67.679,67.2121,67.4747,60383.0
2020-09-04 13:30:00,69.34,69.36,68.58,68.82,33023.0,67.4553,67.4747,66.7159,66.9494,33023.0
2020-09-04 14:00:00,68.79,68.83,68.62,68.74,21712.0,66.9202,66.9591,66.7548,66.8716,21712.0
2020-09-04 14:30:00,68.74,69.14,68.62,68.91,25977.0,66.8716,67.2607,66.7548,67.037,25977.0
2020-09-04 15:00:00,68.88,68.92,68.67,68.78,114620.0,67.0078,67.0467,66.8035,66.9105,114620.0
2020-09-04 15:30:00,68.76,69.08,68.63,69.04,253719.0,66.891,67.2023,66.7646,67.1634,253719.0
2020-09-08 09:30:00,68.1,68.34,67.36,67.84,51419.0,66.249,66.4825,65.5291,65.9961,51419.0
2020-09-08 10:00:00,67.82,68.25,67.27,68.25,59461.0,65.9766,66.3949,65.4415,66.3949,59461.0
2020-09-08 10:30:00,68.15,68.36,67.28,67.36,30060.0,66.2976,66.5019,65.4513,65.5291,30060.0
2020-09-08 11:00:00,67.2,67.77,67.2,67.65,28452.0,65.3734,65.928,65.3734,65.8112,28452.0
2020-09-08 11:30:00,67.63,67.72,67.22,67.6,31125.0,65.7918,65.8793,65.3929,65.7626,31125.0
2020-09-08 12:00:00,67.6,68.57,67.6,68.43,27475.0,65.7626,66.7062,65.7626,66.57,27475.0
2020-09-08 12:30:00,68.42,68.63,68.39,68.57,16137.0,66.5603,66.7646,66.5311,66.7062,16137.0
2020-09-08 13:00:00,68.59,68.76,68.38,68.7,12355.0,66.7257,66.891,66.5214,66.8327,12355.0
2020-09-08 13:30:00,68.68,68.9,68.63,68.86,18378.0,66.8132,67.0272,66.7646,66.9883,18378.0
2020-09-08 14:00:00,68.88,68.94,68.58,68.65,29419.0,67.0078,67.0662,66.7159,66.784,29419.0
2020-09-08 14:30:00,68.66,68.71,68.18,68.45,89172.0,66.7938,66.8424,66.3268,66.5895,89172.0
2020-09-08 15:00:00,68.43,68.46,67.97,68.24,30504.0,66.57,66.5992,66.1225,66.3852,30504.0
2020-09-08 15:30:00,68.23,68.32,67.55,67.65,138182.0,66.3755,66.463,65.7139,65.8112,138182.0
2020-09-09 09:30:00,68.05,68.18,67.41,67.95,32744.0,66.2003,66.3268,65.5777,66.1031,32744.0
2020-09-09 10:00:00,68.0,68.23,67.73,67.73,39071.0,66.1517,66.3755,65.889,65.889,39071.0
2020-09-09 10:30:00,67.78,68.06,67.39,67.53,27666.0,65.9377,66.2101,65.5583,65.6945,27666.0
2020-09-09 11:00:00,67.67,68.0,67.67,68.0,21915.0,65.8307,66.1517,65.8307,66.1517,21915.0
2020-09-09 11:30:00,67.98,68.2,67.92,67.93,21088.0,66.1322,66.3463,66.0739,66.0836,21088.0
2020-09-09 12:00:00,67.93,68.08,67.85,68.05,15454.0,66.0836,66.2295,66.0058,66.2003,15454.0
2020-09-09 12:30:00,68.06,68.38,68.02,68.3,29033.0,66.2101,66.5214,66.1712,66.4435,29033.0
2020-09-09 13:00:00,68.31,68.66,68.28,68.5,28678.0,66.4533,66.7938,66.4241,66.6381,28678.0
2020-09-09 13:30:00,68.53,68.68,68.5,68.57,12291.0,66.6673,66.8132,66.6381,66.7062,12291.0
2020-09-09 14:00:00,68.6,68.64,68.3,68.39,18965.0,66.7354,66.7743,66.4435,66.5311,18965.0
2020-09-09 14:30:00,68.4,68.73,68.4,68.68,27781.0,66.5408,66.8619,66.5408,66.8132,27781.0
2020-09-09 15:00:00,68.65,68.99,68.64,68.93,47844.0,66.784,67.1148,66.7743,67.0564,47844.0
2020-09-09 15:30:00,68.92,68.96,68.39,68.4,162927.0,67.0467,67.0856,66.5311,66.5408,162927.0
2020-09-10 09:30:00,68.63,68.97,68.47,68.75,24667.0,66.7646,67.0953,66.6089,66.8813,24667.0
2020-09-10 10:00:00,68.63,68.71,67.83,67.85,42582.0,66.7646,66.8424,65.9863,66.0058,42582.0
2020-09-10 10:30:00,67.89,68.14,67.6,67.67,22317.0,66.0447,66.2879,65.7626,65.8307,22317.0
2020-09-10 11:00:00,67.73,68.3,67.68,68.19,34973.0,65.889,66.4435,65.8404,66.3365,34973.0
2020-09-10 11:30:00,68.18,68.18,67.73,67.77,25341.0,66.3268,66.3268,65.889,65.928,25341.0
2020-09-10 12:00:00,67.73,67.88,67.65,67.75,31468.0,65.889,66.035,65.8112,65.9085,31468.0
2020-09-10 12:30:00,67.75,67.82,67.44,67.62,19323.0,65.9085,65.9766,65.6069,65.782,19323.0
2020-09-10 13:00:00,67.63,67.98,67.61,67.79,46241.0,65.7918,66.1322,65.7723,65.9474,46241.0
2020-09-10 13:30:00,67.79,67.87,67.65,67.71,28130.0,65.9474,66.0252,65.8112,65.8696,28130.0
2020-09-10 14:00:00,67.75,67.89,67.17,67.17,20145.0,65.9085,66.0447,65.3443,65.3443,20145.0
2020-09-10 14:30:00,67.25,67.64,67.09,67.59,24699.0,65.4221,65.8015,65.2664,65.7528,24699.0
2020-09-10 15:00:00,67.61,67.61,67.14,67.36,40711.0,65.7723,65.7723,65.3151,65.5291,40711.0
2020-09-10 15:30:00,67.34,67.62,67.24,67.3,110254.0,65.5096,65.782,65.4124,65.4707,110254.0
2020-09-11 09:30:00,67.46,67.51,67.0,67.13,17852.0,65.6264,65.675,65.1789,65.3053,17852.0
2020-09-11 10:00:00,67.18,67.67,67.1,67.48,16494.0,65.354,65.8307,65.2762,65.6458,16494.0
2020-09-11 10:30:00,67.56,67.75,67.22,67.69,15899.0,65.7237,65.9085,65.3929,65.8501,15899.0
2020-09-11 11:00:00,67.68,68.16,67.68,68.16,15663.0,65.8404,66.3074,65.8404,66.3074,15663.0
2020-09-11 11:30:00,68.09,68.09,67.83,67.91,16475.0,66.2393,66.2393,65.9863,66.0641,16475.0
2020-09-11 12:00:00,67.84,68.26,67.76,68.1,10138.0,65.9961,66.4046,65.9182,66.249,10138.0
2020-09-11 12:30:00,67.99,68.01,67.66,67.69,12164.0,66.142,66.1614,65.8209,65.8501,12164.0
2020-09-11 13:00:00,67.66,67.74,67.33,67.37,12325.0,65.8209,65.8988,65.4999,65.5388,12325.0
2020-09-11 13:30:00,67.39,67.55,67.23,67.28,13639.0,65.5583,65.7139,65.4026,65.4513,13639.0
2020-09-11 14:00:00,67.29,67.46,67.21,67.37,15024.0,65.461,65.6264,65.3832,65.5388,15024.0
2020-09-11 14:30:00,67.37,67.61,67.34,67.59,49744.0,65.5388,65.7723,65.5096,65.7528,49744.0
2020-09-11 15:00:00,67.57,67.78,67.27,67.68,21514.0,65.7334,65.9377,65.4415,65.8404,21514.0
2020-09-11 15:30:00,67.7,67.77,67.45,67.49,93953.0,65.8599,65.928,65.6167,65.6556,93953.0
2020-09-14 09:30:00,67.92,68.22,67.08,68.17,117516.0,66.0739,66.3657,65.2567,66.3171,117516.0
2020-09-14 10:00:00,68.2,68.36,67.8,67.95,38477.0,66.3463,66.5019,65.9571,66.1031,38477.0
2020-09-14 10:30:00,67.95,67.96,67.4,67.42,69769.0,66.1031,66.1128,65.568,65.5875,69769.0
2020-09-14 11:00:00,67.4,67.73,67.36,67.42,45500.0,65.568,65.889,65.5291,65.5875,45500.0
2020-09-14 11:30:00,67.45,67.92,67.43,67.92,49263.0,65.6167,66.0739,65.5972,66.0739,49263.0
2020-09-14 12:00:00,67.88,67.89,67.7,67.78,31957.0,66.035,66.0447,65.8599,65.9377,31957.0
2020-09-14 12:30:00,67.77,67.88,67.69,67.8,68516.0,65.928,66.035,65.8501,65.9571,68516.0
2020-09-14 13:00:00,67.79,67.84,67.42,67.42,90905.0,65.9474,65.9961,65.5875,65.5875,90905.0
2020-09-14 13:30:00,67.44,67.5,67.05,67.27,69777.0,65.6069,65.6653,65.2275,65.4415,69777.0
2020-09-14 14:00:00,67.25,67.5,67.07,67.45,57569.0,65.4221,65.6653,65.247,65.6167,57569.0
2020-09-14 14:30:00,67.46,67.65,67.22,67.6,315984.0,65.6264,65.8112,65.3929,65.7626,315984.0
2020-09-14 15:00:00,67.57,67.62,67.34,67.5,102501.0,65.7334,65.782,65.5096,65.6653,102501.0
2020-09-14 15:30:00,67.51,68.14,67.49,67.99,204423.0,65.675,66.2879,65.6556,66.142,204423.0
2020-09-15 09:30:00,68.19,68.63,67.2,67.28,40126.0,66.3365,66.7646,65.3734,65.4513,40126.0
2020-09-15 10:00:00,67.31,67.47,67.09,67.25,25521.0,65.4805,65.6361,65.2664,65.4221,25521.0
2020-09-15 10:30:00,67.28,67.7,67.28,67.55,29196.0,65.4513,65.8599,65.4513,65.7139,29196.0
2020-09-15 11:00:00,67.55,67.71,67.38,67.4,18462.0,65.7139,65.8696,65.5486,65.568,18462.0
2020-09-15 11:30:00,67.39,67.39,67.15,67.25,17500.0,65.5583,65.5583,65.3248,65.4221,17500.0
2020-09-15 12:00:00,67.23,67.27,67.08,67.24,26380.0,65.4026,65.4415,65.2567,65.4124,26380.0
2020-09-15 12:30:00,67.23,67.33,67.08,67.15,30203.0,65.4026,65.4999,65.2567,65.3248,30203.0
2020-09-15 13:00:00,67.14,67.26,67.12,67.2,27309.0,65.3151,65.4318,65.2956,65.3734,27309.0
2020-09-15 13:30:00,67.19,67.2,67.02,67.17,24331.0,65.3637,65.3734,65.1983,65.3443,24331.0
2020-09-15 14:00:00,67.15,67.22,67.06,67.13,41947.0,65.3248,65.3929,65.2373,65.3053,41947.0
2020-09-15 14:30:00,67.15,67.26,67.04,67.24,33188.0,65.3248,65.4318,65.2178,65.4124,33188.0
2020-09-15 15:00:00,67.23,67.28,67.12,67.16,29398.0,65.4026,65.4513,65.2956,65.3345,29398.0
2020-09-15 15:30:00,67.15,67.15,66.78,66.85,94638.0,65.3248,65.3248,64.9649,65.033,94638.0
2020-09-16 09:30:00,67.34,67.34,66.53,66.59,28397.0,65.5096,65.5096,64.7217,64.78,28397.0
2020-09-16 10:00:00,66.6,67.09,66.54,66.84,43272.0,64.7898,65.2664,64.7314,65.0232,43272.0
2020-09-16 10:30:00,66.78,67.24,66.78,67.19,31279.0,64.9649,65.4124,64.9649,65.3637,31279.0
2020-09-16 11:00:00,67.19,67.87,67.18,67.74,33208.0,65.3637,66.0252,65.354,65.8988,33208.0
2020-09-16 11:30:00,67.75,67.89,67.61,67.83,28356.0,65.9085,66.0447,65.7723,65.9863,28356.0
2020-09-16 12:00:00,67.81,67.9,67.72,67.77,19524.0,65.9669,66.0544,65.8793,65.928,19524.0
2020-09-16 12:30:00,67.79,68.16,67.75,67.98,28560.0,65.9474,66.3074,65.9085,66.1322,28560.0
2020-09-16 13:00:00,67.97,68.03,67.85,67.86,34393.0,66.1225,66.1809,66.0058,66.0155,34393.0
2020-09-16 13:30:00,67.86,68.04,67.77,67.92,44780.0,66.0155,66.1906,65.928,66.0739,44780.0
2020-09-16 14:00:00,67.98,68.55,67.95,68.46,27104.0,66.1322,66.6868,66.1031,66.5992,27104.0
2020-09-16 14:30:00,68.48,68.77,68.29,68.37,41983.0,66.6187,66.9008,66.4338,66.5116,41983.0
2020-09-16 15:00:00,68.37,68.48,67.79,68.0,63947.0,66.5116,66.6187,65.9474,66.1517,63947.0
2020-09-16 15:30:00,67.99,68.24,67.7,68.02,321354.0,66.142,66.3852,65.8599,66.1712,321354.0
2020-09-17 09:30:00,67.76,67.8,66.65,67.66,30166.0,65.9182,65.9571,64.8384,65.8209,30166.0
2020-09-17 10:00:00,67.68,68.31,67.65,68.2,35075.0,65.8404,66.4533,65.8112,66.3463,35075.0
2020-09-17 10:30:00,68.32,68.64,68.15,68.39,18448.0,66.463,66.7743,66.2976,66.5311,18448.0
2020-09-17 11:00:00,68.39,68.82,68.39,68.64,22875.0,66.5311,66.9494,66.5311,66.7743,22875.0
2020-09-17 11:30:00,68.69,68.83,68.63,68.73,22776.0,66.8229,66.9591,66.7646,66.8619,22776.0
2020-09-17 12:00:00,68.73,68.78,68.18,68.35,29486.0,66.8619,66.9105,66.3268,66.4922,29486.0
2020-09-17 12:30:00,68.33,68.65,68.32,68.65,18713.0,66.4727,66.784,66.463,66.784,18713.0
2020-09-17 13:00:00,68.63,68.68,68.42,68.46,16182.0,66.7646,66.8132,66.5603,66.5992,16182.0
2020-09-17 13:30:00,68.43,68.56,68.4,68.41,13399.0,66.57,66.6965,66.5408,66.5506,13399.0
2020-09-17 14:00:00,68.42,68.7,68.36,68.41,18376.0,66.5603,66.8327,66.5019,66.5506,18376.0
2020-09-17 14:30:00,68.4,68.49,68.15,68.44,89650.0,66.5408,66.6284,66.2976,66.5797,89650.0
2020-09-17 15:00:00,68.47,68.55,68.2,68.35,39532.0,66.6089,66.6868,66.3463,66.4922,39532.0
2020-09-17 15:30:00,68.34,68.9,68.32,68.82,181345.0,66.4825,67.0272,66.463,66.9494,181345.0
2020-09-18 09:30:00,68.19,68.94,68.18,68.68,231329.0,66.3365,67.0662,66.3268,66.8132,231329.0
2020-09-18 10:00:00,68.52,69.56,68.51,69.48,53993.0,66.6576,67.6693,66.6478,67.5915,53993.0
2020-09-18 10:30:00,69.41,69.51,68.96,69.01,25576.0,67.5234,67.6207,67.0856,67.1342,25576.0
2020-09-18 11:00:00,69.06,69.34,68.92,69.19,19754.0,67.1829,67.4553,67.0467,67.3094,19754.0
2020-09-18 11:30:00,69.19,69.2,68.75,68.82,36358.0,67.3094,67.3191,66.8813,66.9494,36358.0
2020-09-18 12:00:00,68.85,68.85,68.31,68.51,17965.0,66.9786,66.9786,66.4533,66.6478,17965.0
2020-09-18 12:30:00,68.5,68.5,68.29,68.43,290204.0,66.6381,66.6381,66.4338,66.57,290204.0
2020-09-18 13:00:00,68.43,68.65,68.09,68.1,25365.0,66.57,66.784,66.2393,66.249,25365.0
2020-09-18 13:30:00,68.04,68.24,67.85,68.21,27349.0,66.1906,66.3852,66.0058,66.356,27349.0
2020-09-18 14:00:00,68.2,68.28,68.02,68.16,21033.0,66.3463,66.4241,66.1712,66.3074,21033.0
2020-09-18 14:30:00,68.12,68.2,68.02,68.1,22427.0,66.2684,66.3463,66.1712,66.249,22427.0
2020-09-18 15:00:00,68.12,68.19,67.82,67.97,26636.0,66.2684,66.3365,65.9766,66.1225,26636.0
2020-09-18 15:30:00,67.98,68.04,67.71,67.79,118870.0,66.1322,66.1906,65.8696,65.9474,118870.0
2020-09-21 09:30:00,65.96,66.37,64.08,64.6,287113.0,64.1672,64.566,62.3383,62.8441,287113.0
2020-09-21 10:00:00,64.54,64.62,63.21,63.42,197903.0,62.7857,62.8636,61.4919,61.6962,197903.0
2020-09-21 10:30:00,63.39,63.39,62.89,63.13,129723.0,61.667,61.667,61.1806,61.4141,129723.0
2020-09-21 11:00:00,63.1,63.74,62.94,63.05,123035.0,61.3849,62.0075,61.2292,61.3362,123035.0
2020-09-21 11:30:00,63.08,63.66,62.94,63.5,92420.0,61.3654,61.9297,61.2292,61.774,92420.0
2020-09-21 12:00:00,63.48,63.62,63.13,63.13,86743.0,61.7546,61.8908,61.4141,61.4141,86743.0
2020-09-21 12:30:00,63.11,63.14,62.49,62.61,38175.0,61.3946,61.4238,60.7915,60.9082,38175.0
2020-09-21 13:00:00,62.62,62.9,62.42,62.83,45366.0,60.9179,61.1903,60.7234,61.1222,45366.0
2020-09-21 13:30:00,62.83,62.91,62.48,62.53,81340.0,61.1222,61.2001,60.7817,60.8304,81340.0
2020-09-21 14:00:00,62.49,62.74,62.41,62.67,41053.0,60.7915,61.0347,60.7136,60.9666,41053.0
2020-09-21 14:30:00,62.65,62.77,62.41,62.69,48998.0,60.9471,61.0639,60.7136,60.986,48998.0
2020-09-21 15:00:00,62.69,63.14,62.65,62.86,130451.0,60.986,61.4238,60.9471,61.1514,130451.0
2020-09-21 15:30:00,62.89,63.01,62.69,62.94,250563.0,61.1806,61.2973,60.986,61.2292,250563.0
2020-09-22 09:30:00,62.55,63.3,62.43,62.47,69874.0,60.8498,61.5795,60.7331,60.772,69874.0
2020-09-22 10:00:00,62.43,62.86,62.3,62.63,66683.0,60.7331,61.1514,60.6066,60.9277,66683.0
2020-09-22 10:30:00,62.67,62.67,61.78,61.79,81134.0,60.9666,60.9666,60.1008,60.1105,81134.0
2020-09-22 11:00:00,61.83,62.0,61.64,61.64,57213.0,60.1494,60.3148,59.9646,59.9646,57213.0
2020-09-22 11:30:00,61.66,61.82,61.27,61.76,89981.0,59.984,60.1397,59.6046,60.0813,89981.0
2020-09-22 12:00:00,61.73,61.86,61.52,61.67,76846.0,60.0521,60.1786,59.8478,59.9938,76846.0
2020-09-22 12:30:00,61.65,61.91,61.48,61.7,52167.0,59.9743,60.2272,59.8089,60.0229,52167.0
2020-09-22 13:00:00,61.72,62.26,61.72,62.09,36413.0,60.0424,60.5677,60.0424,60.4023,36413.0
2020-09-22 13:30:00,62.07,62.49,62.07,62.28,124362.0,60.3829,60.7915,60.3829,60.5872,124362.0
2020-09-22 14:00:00,62.31,62.38,62.17,62.32,36352.0,60.6164,60.6845,60.4802,60.6261,36352.0
2020-09-22 14:30:00,62.34,62.48,62.28,62.28,28789.0,60.6455,60.7817,60.5872,60.5872,28789.0
2020-09-22 15:00:00,62.29,62.47,62.23,62.4,37792.0,60.5969,60.772,60.5385,60.7039,37792.0
2020-09-22 15:30:00,62.4,62.55,62.12,62.18,211056.0,60.7039,60.8498,60.4315,60.4899,211056.0
2020-09-23 09:30:00,62.39,62.73,62.19,62.23,224894.0,60.6942,61.0249,60.4996,60.5385,224894.0
2020-09-23 10:00:00,62.2,62.54,62.0,62.45,31775.0,60.5094,60.8401,60.3148,60.7526,31775.0
2020-09-23 10:30:00,62.32,62.49,61.97,62.08,34811.0,60.6261,60.7915,60.2856,60.3926,34811.0
2020-09-23 11:00:00,62.08,62.17,61.75,61.9,54473.0,60.3926,60.4802,60.0716,60.2175,54473.0
2020-09-23 11:30:00,61.87,62.2,61.76,61.92,55232.0,60.1883,60.5094,60.0813,60.237,55232.0
2020-09-23 12:00:00,61.93,62.14,61.77,62.08,179828.0,60.2467,60.451,60.091,60.3926,179828.0
2020-09-23 12:30:00,62.09,62.24,61.91,62.07,22004.0,60.4023,60.5483,60.2272,60.3829,22004.0
2020-09-23 13:00:00,62.07,62.16,61.84,61.9,24386.0,60.3829,60.4704,60.1591,60.2175,24386.0
2020-09-23 13:30:00,61.92,61.93,61.68,61.77,31011.0,60.237,60.2467,60.0035,60.091,31011.0
2020-09-23 14:00:00,61.76,61.76,60.76,60.91,62356.0,60.0813,60.0813,59.1085,59.2544,62356.0
2020-09-23 14:30:00,60.88,60.89,60.42,60.46,73476.0,59.2252,59.235,58.7777,58.8166,73476.0
2020-09-23 15:00:00,60.46,60.59,60.13,60.42,71605.0,58.8166,58.9431,58.4956,58.7777,71605.0
2020-09-23 15:30:00,60.39,60.57,60.25,60.35,232812.0,58.7485,58.9237,58.6124,58.7096,232812.0
2020-09-24 09:30:00,60.14,60.37,59.28,59.86,108090.0,58.5053,58.7291,57.6687,58.233,108090.0
2020-09-24 10:00:00,59.9,60.46,59.89,60.05,46232.0,58.2719,58.8166,58.2621,58.4178,46232.0
2020-09-24 10:30:00,60.07,60.2,59.9,60.05,29683.0,58.4372,58.5637,58.2719,58.4178,29683.0
2020-09-24 11:00:00,60.04,60.24,59.95,60.17,26699.0,58.4081,58.6026,58.3205,58.5345,26699.0
2020-09-24 11:30:00,60.18,60.43,60.09,60.43,31218.0,58.5443,58.7875,58.4567,58.7875,31218.0
2020-09-24 12:00:00,60.45,60.66,60.45,60.5,20478.0,58.8069,59.0112,58.8069,58.8556,20478.0
2020-09-24 12:30:00,60.51,60.62,60.23,60.59,13138.0,58.8653,58.9723,58.5929,58.9431,13138.0
2020-09-24 13:00:00,60.56,61.12,60.56,61.0,137157.0,58.9139,59.4587,58.9139,59.342,137157.0
2020-09-24 13:30:00,61.0,61.44,60.96,61.2,35084.0,59.342,59.77,59.3031,59.5365,35084.0
2020-09-24 14:00:00,61.22,61.22,60.74,60.76,17008.0,59.556,59.556,59.089,59.1085,17008.0
2020-09-24 14:30:00,60.78,60.86,60.28,60.3,17173.0,59.1279,59.2058,58.6415,58.661,17173.0
2020-09-24 15:00:00,60.38,60.49,60.11,60.21,22449.0,58.7388,58.8458,58.4762,58.5734,22449.0
2020-09-24 15:30:00,60.23,60.48,60.11,60.34,80443.0,58.5929,58.8361,58.4762,58.6999,80443.0
2020-09-25 09:30:00,59.51,60.29,59.51,60.08,44121.0,57.8925,58.6513,57.8925,58.447,44121.0
2020-09-25 10:00:00,60.08,60.12,59.53,59.98,36513.0,58.447,58.4859,57.9119,58.3497,36513.0
2020-09-25 10:30:00,59.98,60.23,59.75,60.04,17191.0,58.3497,58.5929,58.1259,58.4081,17191.0
2020-09-25 11:00:00,60.08,60.23,59.81,60.23,25033.0,58.447,58.5929,58.1843,58.5929,25033.0
2020-09-25 11:30:00,60.2,60.26,59.89,59.89,25675.0,58.5637,58.6221,58.2621,58.2621,25675.0
2020-09-25 12:00:00,59.97,60.33,59.96,60.3,13465.0,58.34,58.6902,58.3302,58.661,13465.0
2020-09-25 12:30:00,60.29,60.6,60.23,60.59,13761.0,58.6513,58.9528,58.5929,58.9431,13761.0
2020-09-25 13:00:00,60.58,60.63,60.45,60.56,22572.0,58.9334,58.982,58.8069,58.9139,22572.0
2020-09-25 13:30:00,60.56,60.63,60.49,60.62,14806.0,58.9139,58.982,58.8458,58.9723,14806.0
2020-09-25 14:00:00,60.61,60.72,60.44,60.64,27197.0,58.9626,59.0696,58.7972,58.9918,27197.0
2020-09-25 14:30:00,60.67,60.78,60.48,60.74,16055.0,59.0209,59.1279,58.8361,59.089,16055.0
2020-09-25 15:00:00,60.79,61.03,60.75,61.01,39440.0,59.1377,59.3712,59.0988,59.3517,39440.0
2020-09-25 15:30:00,60.98,60.99,60.59,60.6,100851.0,59.3225,59.3322,58.9431,58.9528,100851.0
2020-09-28 09:30:00,61.89,62.35,61.8,62.35,40293.0,60.2078,60.6553,60.1202,60.6553,40293.0
2020-09-28 10:00:00,62.33,62.95,62.18,62.83,34808.0,60.6358,61.239,60.4899,61.1222,34808.0
2020-09-28 10:30:00,62.79,63.09,62.79,62.95,21003.0,61.0833,61.3752,61.0833,61.239,21003.0
2020-09-28 11:00:00,63.03,63.2,62.84,63.16,23054.0,61.3168,61.4822,61.132,61.4433,23054.0
2020-09-28 11:30:00,63.15,63.35,63.12,63.21,17322.0,61.4335,61.6281,61.4043,61.4919,17322.0
2020-09-28 12:00:00,63.24,63.53,63.23,63.41,30279.0,61.5211,61.8032,61.5114,61.6865,30279.0
2020-09-28 12:30:00,63.45,63.54,63.35,63.44,17502.0,61.7254,61.8129,61.6281,61.7156,17502.0
2020-09-28 13:00:00,63.42,63.43,63.06,63.07,19093.0,61.6962,61.7059,61.346,61.3557,19093.0
2020-09-28 13:30:00,63.08,63.11,62.83,62.97,17598.0,61.3654,61.3946,61.1222,61.2584,17598.0
2020-09-28 14:00:00,62.97,63.19,62.91,63.07,23113.0,61.2584,61.4724,61.2001,61.3557,23113.0
2020-09-28 14:30:00,63.06,63.36,63.06,63.28,43624.0,61.346,61.6378,61.346,61.56,43624.0
2020-09-28 15:00:00,63.29,63.29,62.98,63.09,24783.0,61.5697,61.5697,61.2681,61.3752,24783.0
2020-09-28 15:30:00,63.07,63.19,62.84,62.99,151749.0,61.3557,61.4724,61.132,61.2779,151749.0
2020-09-29 09:30:00,62.72,63.12,62.51,62.71,26381.0,61.0152,61.4043,60.8109,61.0055,26381.0
2020-09-29 10:00:00,62.64,63.01,62.63,62.91,22891.0,60.9374,61.2973,60.9277,61.2001,22891.0
2020-09-29 10:30:00,62.91,62.93,62.28,62.28,29416.0,61.2001,61.2195,60.5872,60.5872,29416.0
2020-09-29 11:00:00,62.27,62.39,62.02,62.25,47633.0,60.5774,60.6942,60.3342,60.558,47633.0
2020-09-29 11:30:00,62.24,62.43,61.88,61.88,18163.0,60.5483,60.7331,60.198,60.198,18163.0
2020-09-29 12:00:00,61.91,62.28,61.79,62.25,12618.0,60.2272,60.5872,60.1105,60.558,12618.0
2020-09-29 12:30:00,62.25,62.47,62.22,62.35,17750.0,60.558,60.772,60.5288,60.6553,17750.0
2020-09-29 13:00:00,62.36,62.53,62.14,62.53,15343.0,60.665,60.8304,60.451,60.8304,15343.0
2020-09-29 13:30:00,62.54,62.72,62.49,62.7,22104.0,60.8401,61.0152,60.7915,60.9958,22104.0
2020-09-29 14:00:00,62.71,62.9,62.64,62.9,17247.0,61.0055,61.1903,60.9374,61.1903,17247.0
2020-09-29 14:30:00,62.87,62.91,62.67,62.71,15883.0,61.1611,61.2001,60.9666,61.0055,15883.0
2020-09-29 15:00:00,62.73,62.83,62.65,62.74,20211.0,61.0249,61.1222,60.9471,61.0347,20211.0
2020-09-29 15:30:00,62.73,62.79,62.45,62.47,70195.0,61.0249,61.0833,60.7526,60.772,70195.0
2020-09-30 09:30:00,62.86,63.32,62.52,63.0,28498.0,61.1514,61.5989,60.8207,61.2876,28498.0
2020-09-30 10:00:00,63.0,63.48,62.98,63.35,44681.0,61.2876,61.7546,61.2681,61.6281,44681.0
2020-09-30 10:30:00,63.38,63.77,63.36,63.54,25015.0,61.6573,62.0367,61.6378,61.8129,25015.0
2020-09-30 11:00:00,63.49,63.55,63.24,63.24,21716.0,61.7643,61.8227,61.5211,61.5211,21716.0
2020-09-30 11:30:00,63.29,63.29,62.57,62.63,74329.0,61.5697,61.5697,60.8693,60.9277,74329.0
2020-09-30 12:00:00,62.63,63.19,62.59,63.15,34524.0,60.9277,61.4724,60.8888,61.4335,34524.0
2020-09-30 12:30:00,63.14,63.17,62.83,62.99,35078.0,61.4238,61.453,61.1222,61.2779,35078.0
2020-09-30 13:00:00,63.0,63.1,62.76,63.04,34492.0,61.2876,61.3849,61.0541,61.3265,34492.0
2020-09-30 13:30:00,63.05,63.15,62.76,62.84,16975.0,61.3362,61.4335,61.0541,61.132,16975.0
2020-09-30 14:00:00,62.83,63.15,62.35,62.41,49715.0,61.1222,61.4335,60.6553,60.7136,49715.0
2020-09-30 14:30:00,62.39,62.43,61.73,62.17,25822.0,60.6942,60.7331,60.0521,60.4802,25822.0
2020-09-30 15:00:00,62.12,62.18,61.5,61.73,38672.0,60.4315,60.4899,59.8284,60.0521,38672.0
2020-09-30 15:30:00,61.73,62.06,61.59,61.83,208478.0,60.0521,60.3732,59.9159,60.1494,208478.0
2020-10-01 09:30:00,61.98,62.55,61.25,61.36,108417.0,60.2953,60.8498,59.5852,59.6922,108417.0
2020-10-01 10:00:00,61.23,61.36,60.77,61.13,98876.0,59.5657,59.6922,59.1182,59.4684,98876.0
2020-10-01 10:30:00,61.13,61.51,60.93,61.03,98513.0,59.4684,59.8381,59.2739,59.3712,98513.0
2020-10-01 11:00:00,61.08,61.33,60.78,61.1,65896.0,59.4198,59.663,59.1279,59.4392,65896.0
2020-10-01 11:30:00,61.11,61.27,60.87,61.24,107126.0,59.449,59.6046,59.2155,59.5754,107126.0
2020-10-01 12:00:00,61.22,61.22,60.92,61.08,79405.0,59.556,59.556,59.2641,59.4198,79405.0
2020-10-01 12:30:00,61.08,61.42,61.01,61.21,44314.0,59.4198,59.7506,59.3517,59.5463,44314.0
2020-10-01 13:00:00,61.21,61.49,61.18,61.21,27982.0,59.5463,59.8186,59.5171,59.5463,27982.0
2020-10-01 13:30:00,61.25,61.26,60.66,60.78,34681.0,59.5852,59.5949,59.0112,59.1279,34681.0
2020-10-01 14:00:00,60.8,60.93,60.22,60.7,39893.0,59.1474,59.2739,58.5832,59.0501,39893.0
2020-10-01 14:30:00,60.7,60.82,60.63,60.73,28751.0,59.0501,59.1669,58.982,59.0793,28751.0
2020-10-01 15:00:00,60.74,60.87,60.56,60.57,53431.0,59.089,59.2155,58.9139,58.9237,53431.0
2020-10-01 15:30:00,60.55,60.77,60.43,60.74,247496.0,58.9042,59.1182,58.7875,59.089,247496.0
2020-10-02 09:30:00,59.52,60.8,59.33,60.66,56161.0,57.9022,59.1474,57.7174,59.0112,56161.0
2020-10-02 10:00:00,60.65,61.26,60.64,61.18,20776.0,59.0015,59.5949,58.9918,59.5171,20776.0
2020-10-02 10:30:00,61.19,61.66,61.1,61.46,50927.0,59.5268,59.984,59.4392,59.7895,50927.0
2020-10-02 11:00:00,61.46,62.13,61.34,62.1,22797.0,59.7895,60.4413,59.6727,60.4121,22797.0
2020-10-02 11:30:00,62.14,62.15,61.92,62.03,27305.0,60.451,60.4607,60.237,60.344,27305.0
2020-10-02 12:00:00,61.98,62.9,61.98,62.76,30824.0,60.2953,61.1903,60.2953,61.0541,30824.0
2020-10-02 12:30:00,62.77,63.15,62.76,62.98,32614.0,61.0639,61.4335,61.0541,61.2681,32614.0
2020-10-02 13:00:00,62.99,63.18,62.9,63.05,17691.0,61.2779,61.4627,61.1903,61.3362,17691.0
2020-10-02 13:30:00,63.0,63.06,62.62,62.76,17432.0,61.2876,61.346,60.9179,61.0541,17432.0
2020-10-02 14:00:00,62.76,63.14,62.74,63.12,22441.0,61.0541,61.4238,61.0347,61.4043,22441.0
2020-10-02 14:30:00,63.16,63.38,62.98,63.07,31014.0,61.4433,61.6573,61.2681,61.3557,31014.0
2020-10-02 15:00:00,63.07,63.25,62.82,62.88,37023.0,61.3557,61.5308,61.1125,61.1709,37023.0
2020-10-02 15:30:00,62.88,63.0,62.6,62.73,121240.0,61.1709,61.2876,60.8985,61.0249,121240.0
2020-10-05 09:30:00,63.43,64.57,63.34,64.25,35353.0,61.7059,62.8149,61.6184,62.5036,35353.0
2020-10-05 10:00:00,64.27,64.34,63.72,64.08,30066.0,62.5231,62.5912,61.988,62.3383,30066.0
2020-10-05 10:30:00,64.1,64.18,63.92,64.16,24558.0,62.3577,62.4355,62.1826,62.4161,24558.0
2020-10-05 11:00:00,64.15,64.3,63.97,64.15,28317.0,62.4063,62.5523,62.2312,62.4063,28317.0
2020-10-05 11:30:00,64.08,64.46,63.96,64.44,13580.0,62.3383,62.7079,62.2215,62.6885,13580.0
2020-10-05 12:00:00,64.43,64.44,63.95,64.05,17530.0,62.6787,62.6885,62.2118,62.3091,17530.0
2020-10-05 12:30:00,64.05,64.22,63.97,64.07,47804.0,62.3091,62.4744,62.2312,62.3285,47804.0
2020-10-05 13:00:00,64.12,64.39,64.06,64.37,12714.0,62.3772,62.6398,62.3188,62.6204,12714.0
2020-10-05 13:30:00,64.45,64.53,64.32,64.34,9052.0,62.6982,62.776,62.5717,62.5912,9052.0
2020-10-05 14:00:00,64.28,64.34,64.15,64.15,19453.0,62.5328,62.5912,62.4063,62.4063,19453.0
2020-10-05 14:30:00,64.14,64.47,64.14,64.38,21536.0,62.3966,62.7177,62.3966,62.6301,21536.0
2020-10-05 15:00:00,64.37,64.56,64.27,64.54,35975.0,62.6204,62.8052,62.5231,62.7857,35975.0
2020-10-05 15:30:00,64.55,64.56,64.25,64.44,122203.0,62.7955,62.8052,62.5036,62.6885,122203.0
2020-10-06 09:30:00,65.0,65.15,64.55,64.7,27946.0,63.2332,63.3792,62.7955,62.9414,27946.0
2020-10-06 10:00:00,64.75,65.45,64.68,65.45,17277.0,62.99,63.671,62.9219,63.671,17277.0
2020-10-06 10:30:00,65.42,65.47,65.06,65.47,15725.0,63.6418,63.6905,63.2916,63.6905,15725.0
2020-10-06 11:00:00,65.44,65.65,65.33,65.4,14741.0,63.6613,63.8656,63.5543,63.6224,14741.0
2020-10-06 11:30:00,65.4,65.61,65.34,65.48,15332.0,63.6224,63.8267,63.564,63.7002,15332.0
2020-10-06 12:00:00,65.48,65.73,65.47,65.62,37909.0,63.7002,63.9434,63.6905,63.8364,37909.0
2020-10-06 12:30:00,65.62,65.71,65.36,65.7,29337.0,63.8364,63.9239,63.5835,63.9142,29337.0
2020-10-06 13:00:00,65.73,65.76,65.53,65.72,74847.0,63.9434,63.9726,63.7488,63.9337,74847.0
2020-10-06 13:30:00,65.7,65.77,65.63,65.73,30766.0,63.9142,63.9823,63.8461,63.9434,30766.0
2020-10-06 14:00:00,65.72,65.86,65.68,65.77,21709.0,63.9337,64.0699,63.8948,63.9823,21709.0
2020-10-06 14:30:00,65.79,66.05,64.53,65.09,125164.0,64.0018,64.2547,62.776,63.3208,125164.0
2020-10-06 15:00:00,65.09,65.09,63.94,64.33,52660.0,63.3208,63.3208,62.2021,62.5815,52660.0
2020-10-06 15:30:00,64.24,64.53,63.63,63.72,137316.0,62.4939,62.776,61.9005,61.988,137316.0
2020-10-07 09:30:00,64.31,65.12,64.31,64.68,34398.0,62.562,63.35,62.562,62.9219,34398.0
2020-10-07 10:00:00,64.73,65.14,64.56,65.14,26498.0,62.9706,63.3694,62.8052,63.3694,26498.0
2020-10-07 10:30:00,65.1,65.27,64.94,64.94,24417.0,63.3305,63.4959,63.1749,63.1749,24417.0
2020-10-07 11:00:00,64.97,65.02,64.57,64.64,39336.0,63.2041,63.2527,62.8149,62.883,39336.0
2020-10-07 11:30:00,64.64,64.75,64.44,64.45,34673.0,62.883,62.99,62.6885,62.6982,34673.0
2020-10-07 12:00:00,64.43,64.43,64.2,64.39,26506.0,62.6787,62.6787,62.455,62.6398,26506.0
2020-10-07 12:30:00,64.38,64.42,63.98,64.0,37166.0,62.6301,62.669,62.241,62.2604,37166.0
2020-10-07 13:00:00,63.98,64.05,63.9,64.02,13465.0,62.241,62.3091,62.1631,62.2799,13465.0
2020-10-07 13:30:00,64.03,64.35,63.96,64.28,16891.0,62.2896,62.6009,62.2215,62.5328,16891.0
2020-10-07 14:00:00,64.33,64.78,64.3,64.72,21921.0,62.5815,63.0192,62.5523,62.9609,21921.0
2020-10-07 14:30:00,64.77,64.78,64.64,64.7,11880.0,63.0095,63.0192,62.883,62.9414,11880.0
2020-10-07 15:00:00,64.72,64.81,64.66,64.79,20069.0,62.9609,63.0484,62.9025,63.029,20069.0
2020-10-07 15:30:00,64.77,64.8,64.57,64.61,115353.0,63.0095,63.0387,62.8149,62.8538,115353.0
2020-10-08 09:30:00,65.06,65.37,64.27,64.73,19517.0,63.2916,63.5932,62.5231,62.9706,19517.0
2020-10-08 10:00:00,64.75,64.94,64.6,64.93,11959.0,62.99,63.1749,62.8441,63.1651,11959.0
2020-10-08 10:30:00,64.88,65.26,64.86,64.91,9127.0,63.1165,63.4862,63.097,63.1457,9127.0
2020-10-08 11:00:00,64.91,64.93,64.13,64.17,35465.0,63.1457,63.1651,62.3869,62.4258,35465.0
2020-10-08 11:30:00,64.12,64.12,63.74,63.89,35631.0,62.3772,62.3772,62.0075,62.1534,35631.0
2020-10-08 12:00:00,63.91,64.41,63.86,64.2,52068.0,62.1729,62.6593,62.1242,62.455,52068.0
2020-10-08 12:30:00,64.2,64.29,63.92,64.17,30091.0,62.455,62.5425,62.1826,62.4258,30091.0
2020-10-08 13:00:00,64.2,64.21,63.81,63.9,36686.0,62.455,62.4647,62.0756,62.1631,36686.0
2020-10-08 13:30:00,63.87,64.37,63.76,64.3,35339.0,62.134,62.6204,62.0269,62.5523,35339.0
2020-10-08 14:00:00,64.34,64.75,64.32,64.59,16826.0,62.5912,62.99,62.5717,62.8344,16826.0
2020-10-08 14:30:00,64.6,64.76,64.52,64.74,17066.0,62.8441,62.9998,62.7663,62.9803,17066.0
2020-10-08 15:00:00,64.7,64.77,64.55,64.67,24620.0,62.9414,63.0095,62.7955,62.9122,24620.0
2020-10-08 15:30:00,64.66,64.84,64.56,64.83,125848.0,62.9025,63.0776,62.8052,63.0679,125848.0
2020-10-09 09:30:00,65.58,65.77,64.79,64.79,35172.0,63.7975,63.9823,63.029,63.029,35172.0
2020-10-09 10:00:00,64.62,64.94,63.97,63.97,24915.0,62.8636,63.1749,62.2312,62.2312,24915.0
2020-10-09 10:30:00,63.98,64.43,63.87,64.25,56274.0,62.241,62.6787,62.134,62.5036,56274.0
2020-10-09 11:00:00,64.23,64.52,64.22,64.36,36456.0,62.4842,62.7663,62.4744,62.6106,36456.0
2020-10-09 11:30:00,64.36,64.79,64.21,64.55,25646.0,62.6106,63.029,62.4647,62.7955,25646.0
2020-10-09 12:00:00,64.55,64.87,64.55,64.64,29798.0,62.7955,63.1068,62.7955,62.883,29798.0
2020-10-09 12:30:00,64.66,64.85,64.57,64.8,29190.0,62.9025,63.0873,62.8149,63.0387,29190.0
2020-10-09 13:00:00,64.78,64.86,64.56,64.67,29081.0,63.0192,63.097,62.8052,62.9122,29081.0
2020-10-09 13:30:00,64.67,64.8,64.59,64.7,19677.0,62.9122,63.0387,62.8344,62.9414,19677.0
2020-10-09 14:00:00,64.7,64.72,64.51,64.59,34750.0,62.9414,62.9609,62.7566,62.8344,34750.0
2020-10-09 14:30:00,64.6,64.67,64.49,64.6,73269.0,62.8441,62.9122,62.7371,62.8441,73269.0
2020-10-09 15:00:00,64.62,64.66,64.45,64.64,79776.0,62.8636,62.9025,62.6982,62.883,79776.0
2020-10-09 15:30:00,64.64,64.65,64.28,64.52,155547.0,62.883,62.8928,62.5328,62.7663,155547.0
2020-10-12 09:30:00,64.78,64.98,63.6,63.8,164407.0,63.0192,63.2138,61.8713,62.0659,164407.0
2020-10-12 10:00:00,63.85,63.87,63.11,63.51,96569.0,62.1145,62.134,61.3946,61.7837,96569.0
2020-10-12 10:30:00,63.49,63.88,63.15,63.2,62767.0,61.7643,62.1437,61.4335,61.4822,62767.0
2020-10-12 11:00:00,63.16,64.06,63.16,63.95,100982.0,61.4433,62.3188,61.4433,62.2118,100982.0
2020-10-12 11:30:00,63.95,63.98,63.85,63.9,30744.0,62.2118,62.241,62.1145,62.1631,30744.0
2020-10-12 12:00:00,63.9,63.98,63.86,63.94,28262.0,62.1631,62.241,62.1242,62.2021,28262.0
2020-10-12 12:30:00,63.93,63.93,63.59,63.6,24575.0,62.1923,62.1923,61.8616,61.8713,24575.0
2020-10-12 13:00:00,63.57,63.61,63.38,63.52,23828.0,61.8421,61.881,61.6573,61.7935,23828.0
2020-10-12 13:30:00,63.52,63.52,63.22,63.41,26368.0,61.7935,61.7935,61.5016,61.6865,26368.0
2020-10-12 14:00:00,63.39,63.45,63.19,63.26,36725.0,61.667,61.7254,61.4724,61.5405,36725.0
2020-10-12 14:30:00,63.26,63.34,63.11,63.16,57913.0,61.5405,61.6184,61.3946,61.4433,57913.0
2020-10-12 15:00:00,63.18,63.3,63.1,63.2,51695.0,61.4627,61.5795,61.3849,61.4822,51695.0
2020-10-12 15:30:00,63.22,63.29,62.91,62.96,232026.0,61.5016,61.5697,61.2001,61.2487,232026.0
2020-10-13 09:30:00,62.86,63.26,62.63,63.05,92099.0,61.1514,61.5405,60.9277,61.3362,92099.0
2020-10-13 10:00:00,63.2,63.74,63.18,63.3,103353.0,61.4822,62.0075,61.4627,61.5795,103353.0
2020-10-13 10:30:00,63.32,63.6,63.19,63.38,85439.0,61.5989,61.8713,61.4724,61.6573,85439.0
2020-10-13 11:00:00,63.35,63.38,63.15,63.18,44483.0,61.6281,61.6573,61.4335,61.4627,44483.0
2020-10-13 11:30:00,63.19,63.43,63.1,63.39,59044.0,61.4724,61.7059,61.3849,61.667,59044.0
2020-10-13 12:00:00,63.39,64.14,63.39,64.14,85356.0,61.667,62.3966,61.667,62.3966,85356.0
2020-10-13 12:30:00,64.14,64.34,63.84,64.17,113667.0,62.3966,62.5912,62.1048,62.4258,113667.0
2020-10-13 13:00:00,64.18,64.25,64.05,64.18,58447.0,62.4355,62.5036,62.3091,62.4355,58447.0
2020-10-13 13:30:00,64.2,64.25,64.09,64.17,24894.0,62.455,62.5036,62.348,62.4258,24894.0
2020-10-13 14:00:00,64.12,64.47,64.06,64.16,118865.0,62.3772,62.7177,62.3188,62.4161,118865.0
2020-10-13 14:30:00,64.03,64.2,63.79,63.87,40524.0,62.2896,62.455,62.0561,62.134,40524.0
2020-10-13 15:00:00,63.81,64.38,63.81,64.2,56082.0,62.0756,62.6301,62.0756,62.455,56082.0
2020-10-13 15:30:00,64.18,64.21,63.91,64.01,121045.0,62.4355,62.4647,62.1729,62.2702,121045.0
2020-10-14 09:30:00,64.16,64.93,64.12,64.74,17309.0,62.4161,63.1651,62.3772,62.9803,17309.0
2020-10-14 10:00:00,64.74,64.89,64.57,64.75,21156.0,62.9803,63.1262,62.8149,62.99,21156.0
2020-10-14 10:30:00,64.75,64.88,64.51,64.52,48123.0,62.99,63.1165,62.7566,62.7663,48123.0
2020-10-14 11:00:00,64.5,64.7,64.16,64.7,24380.0,62.7468,62.9414,62.4161,62.9414,24380.0
2020-10-14 11:30:00,64.7,64.8,64.24,64.37,34641.0,62.9414,63.0387,62.4939,62.6204,34641.0
2020-10-14 12:00:00,64.39,64.6,64.33,64.36,20435.0,62.6398,62.8441,62.5815,62.6106,20435.0
2020-10-14 12:30:00,64.38,64.72,64.33,64.66,21730.0,62.6301,62.9609,62.5815,62.9025,21730.0
2020-10-14 13:00:00,64.66,65.03,64.66,64.82,35425.0,62.9025,63.2624,62.9025,63.0581,35425.0
2020-10-14 13:30:00,64.81,65.04,64.76,64.76,45011.0,63.0484,63.2722,62.9998,62.9998,45011.0
2020-10-14 14:00:00,64.71,64.75,64.36,64.38,19297.0,62.9511,62.99,62.6106,62.6301,19297.0
2020-10-14 14:30:00,64.38,64.62,64.12,64.55,26212.0,62.6301,62.8636,62.3772,62.7955,26212.0
2020-10-14 15:00:00,64.55,64.82,64.5,64.72,51197.0,62.7955,63.0581,62.7468,62.9609,51197.0
2020-10-14 15:30:00,64.69,64.69,64.23,64.27,84179.0,62.9317,62.9317,62.4842,62.5231,84179.0
2020-10-15 09:30:00,63.25,63.33,62.64,63.0,53129.0,61.5308,61.6086,60.9374,61.2876,53129.0
2020-10-15 10:00:00,63.13,63.13,62.79,63.04,30412.0,61.4141,61.4141,61.0833,61.3265,30412.0
2020-10-15 10:30:00,63.04,63.1,62.79,62.88,66121.0,61.3265,61.3849,61.0833,61.1709,66121.0
2020-10-15 11:00:00,62.89,63.32,62.85,63.03,46014.0,61.1806,61.5989,61.1417,61.3168,46014.0
2020-10-15 11:30:00,63.06,63.62,63.06,63.3,45710.0,61.346,61.8908,61.346,61.5795,45710.0
2020-10-15 12:00:00,63.26,63.36,63.04,63.07,20774.0,61.5405,61.6378,61.3265,61.3557,20774.0
2020-10-15 12:30:00,63.09,63.28,63.05,63.28,11927.0,61.3752,61.56,61.3362,61.56,11927.0
2020-10-15 13:00:00,63.27,63.54,63.18,63.49,19607.0,61.5503,61.8129,61.4627,61.7643,19607.0
2020-10-15 13:30:00,63.47,63.57,63.4,63.44,34949.0,61.7448,61.8421,61.6767,61.7156,34949.0
2020-10-15 14:00:00,63.47,63.69,63.36,63.58,21936.0,61.7448,61.9589,61.6378,61.8518,21936.0
2020-10-15 14:30:00,63.59,63.95,63.46,63.55,55601.0,61.8616,62.2118,61.7351,61.8227,55601.0
2020-10-15 15:00:00,63.56,63.7,63.39,63.5,35838.0,61.8324,61.9686,61.667,61.774,35838.0
2020-10-15 15:30:00,63.49,63.59,63.4,63.54,146457.0,61.7643,61.8616,61.6767,61.8129,146457.0
2020-10-16 09:30:00,63.76,64.31,63.76,64.04,77999.0,62.0269,62.562,62.0269,62.2993,77999.0
2020-10-16 10:00:00,64.05,64.18,63.85,64.16,18377.0,62.3091,62.4355,62.1145,62.4161,18377.0
2020-10-16 10:30:00,64.11,64.22,63.92,64.06,20041.0,62.3674,62.4744,62.1826,62.3188,20041.0
2020-10-16 11:00:00,64.05,64.15,63.81,63.96,25698.0,62.3091,62.4063,62.0756,62.2215,25698.0
2020-10-16 11:30:00,63.95,64.03,63.81,63.96,21236.0,62.2118,62.2896,62.0756,62.2215,21236.0
2020-10-16 12:00:00,63.92,64.06,63.81,63.98,13825.0,62.1826,62.3188,62.0756,62.241,13825.0
2020-10-16 12:30:00,63.96,63.96,63.64,63.76,15225.0,62.2215,62.2215,61.9102,62.0269,15225.0
2020-10-16 13:00:00,63.75,63.99,63.75,63.93,12955.0,62.0172,62.2507,62.0172,62.1923,12955.0
2020-10-16 13:30:00,63.96,64.0,63.78,63.78,10951.0,62.2215,62.2604,62.0464,62.0464,10951.0
2020-10-16 14:00:00,63.8,63.93,63.73,63.76,12871.0,62.0659,62.1923,61.9978,62.0269,12871.0
2020-10-16 14:30:00,63.8,63.8,63.67,63.74,17302.0,62.0659,62.0659,61.9394,62.0075,17302.0
2020-10-16 15:00:00,63.71,63.71,63.55,63.55,16430.0,61.9783,61.9783,61.8227,61.8227,16430.0
2020-10-16 15:30:00,63.54,63.56,63.23,63.34,101190.0,61.8129,61.8324,61.5114,61.6184,101190.0
2020-10-19 09:30:00,63.44,63.79,63.31,63.62,65878.0,61.7156,62.0561,61.5892,61.8908,65878.0
2020-10-19 10:00:00,63.5,63.65,63.17,63.55,16800.0,61.774,61.9199,61.453,61.8227,16800.0
2020-10-19 10:30:00,63.63,63.99,63.62,63.93,17546.0,61.9005,62.2507,61.8908,62.1923,17546.0
2020-10-19 11:00:00,63.93,63.98,63.0,63.34,34807.0,62.1923,62.241,61.2876,61.6184,34807.0
2020-10-19 11:30:00,63.34,63.36,63.13,63.36,18440.0,61.6184,61.6378,61.4141,61.6378,18440.0
2020-10-19 12:00:00,63.33,63.34,63.1,63.14,29448.0,61.6086,61.6184,61.3849,61.4238,29448.0
2020-10-19 12:30:00,63.1,63.11,62.91,62.96,19342.0,61.3849,61.3946,61.2001,61.2487,19342.0
2020-10-19 13:00:00,62.94,62.99,62.75,62.75,29074.0,61.2292,61.2779,61.0444,61.0444,29074.0
2020-10-19 13:30:00,62.76,62.85,62.63,62.77,15122.0,61.0541,61.1417,60.9277,61.0639,15122.0
2020-10-19 14:00:00,62.77,62.77,62.55,62.67,36194.0,61.0639,61.0639,60.8498,60.9666,36194.0
2020-10-19 14:30:00,62.63,62.63,62.24,62.33,33686.0,60.9277,60.9277,60.5483,60.6358,33686.0
2020-10-19 15:00:00,62.33,62.45,62.0,62.26,29928.0,60.6358,60.7526,60.3148,60.5677,29928.0
2020-10-19 15:30:00,62.29,62.55,61.96,62.1,178380.0,60.5969,60.8498,60.2759,60.4121,178380.0
2020-10-20 09:30:00,62.79,62.88,62.57,62.77,18149.0,61.0833,61.1709,60.8693,61.0639,18149.0
2020-10-20 10:00:00,62.76,62.85,62.28,62.83,48383.0,61.0541,61.1417,60.5872,61.1222,48383.0
2020-10-20 10:30:00,62.83,63.0,62.59,62.8,56628.0,61.1222,61.2876,60.8888,61.093,56628.0
2020-10-20 11:00:00,62.79,63.03,62.58,63.03,39610.0,61.0833,61.3168,60.879,61.3168,39610.0
2020-10-20 11:30:00,63.05,63.35,62.98,63.33,16417.0,61.3362,61.6281,61.2681,61.6086,16417.0
2020-10-20 12:00:00,63.33,63.49,63.13,63.13,32097.0,61.6086,61.7643,61.4141,61.4141,32097.0
2020-10-20 12:30:00,63.11,63.74,63.11,63.74,33318.0,61.3946,62.0075,61.3946,62.0075,33318.0
2020-10-20 13:00:00,63.74,64.19,63.71,64.03,43855.0,62.0075,62.4453,61.9783,62.2896,43855.0
2020-10-20 13:30:00,64.04,64.18,63.61,63.69,38156.0,62.2993,62.4355,61.881,61.9589,38156.0
2020-10-20 14:00:00,63.66,63.84,63.6,63.71,52266.0,61.9297,62.1048,61.8713,61.9783,52266.0
2020-10-20 14:30:00,63.7,63.77,63.49,63.49,22966.0,61.9686,62.0367,61.7643,61.7643,22966.0
2020-10-20 15:00:00,63.51,63.53,63.0,63.43,31983.0,61.7837,61.8032,61.2876,61.7059,31983.0
2020-10-20 15:30:00,63.42,63.66,63.15,63.17,129660.0,61.6962,61.9297,61.4335,61.453,129660.0
2020-10-21 09:30:00,62.98,63.44,62.82,63.04,34719.0,61.2681,61.7156,61.1125,61.3265,34719.0
2020-10-21 10:00:00,63.03,63.52,63.03,63.29,65676.0,61.3168,61.7935,61.3168,61.5697,65676.0
2020-10-21 10:30:00,63.28,63.8,63.08,63.13,72422.0,61.56,62.0659,61.3654,61.4141,72422.0
2020-10-21 11:00:00,63.15,63.15,62.66,63.02,28339.0,61.4335,61.4335,60.9568,61.3071,28339.0
2020-10-21 11:30:00,63.07,63.15,62.89,62.99,28782.0,61.3557,61.4335,61.1806,61.2779,28782.0
2020-10-21 12:00:00,63.02,63.35,62.9,63.01,20045.0,61.3071,61.6281,61.1903,61.2973,20045.0
2020-10-21 12:30:00,63.04,63.04,62.6,62.73,16542.0,61.3265,61.3265,60.8985,61.0249,16542.0
2020-10-21 13:00:00,62.7,62.76,62.33,62.49,18141.0,60.9958,61.0541,60.6358,60.7915,18141.0
2020-10-21 13:30:00,62.49,62.58,62.36,62.37,21265.0,60.7915,60.879,60.665,60.6747,21265.0
2020-10-21 14:00:00,62.41,62.91,62.33,62.86,93250.0,60.7136,61.2001,60.6358,61.1514,93250.0
2020-10-21 14:30:00,62.85,63.05,62.81,62.97,19848.0,61.1417,61.3362,61.1028,61.2584,19848.0
2020-10-21 15:00:00,62.98,63.0,62.67,62.75,24830.0,61.2681,61.2876,60.9666,61.0444,24830.0
2020-10-21 15:30:00,62.77,62.77,62.08,62.09,114167.0,61.0639,61.0639,60.3926,60.4023,114167.0
2020-10-22 09:30:00,62.4,62.61,61.86,62.09,43515.0,60.7039,60.9082,60.1786,60.4023,43515.0
2020-10-22 10:00:00,62.04,62.14,61.75,62.05,74568.0,60.3537,60.451,60.0716,60.3634,74568.0
2020-10-22 10:30:00,62.05,62.41,61.81,62.34,49125.0,60.3634,60.7136,60.13,60.6455,49125.0
2020-10-22 11:00:00,62.35,62.62,62.27,62.5,36677.0,60.6553,60.9179,60.5774,60.8012,36677.0
2020-10-22 11:30:00,62.55,62.63,62.34,62.35,20986.0,60.8498,60.9277,60.6455,60.6553,20986.0
2020-10-22 12:00:00,62.31,62.31,62.0,62.16,22095.0,60.6164,60.6164,60.3148,60.4704,22095.0
2020-10-22 12:30:00,62.17,62.2,61.94,62.15,46355.0,60.4802,60.5094,60.2564,60.4607,46355.0
2020-10-22 13:00:00,62.12,62.23,61.94,61.94,15162.0,60.4315,60.5385,60.2564,60.2564,15162.0
2020-10-22 13:30:00,61.92,62.18,61.91,62.15,14051.0,60.237,60.4899,60.2272,60.4607,14051.0
2020-10-22 14:00:00,62.18,62.47,62.12,62.3,39449.0,60.4899,60.772,60.4315,60.6066,39449.0
2020-10-22 14:30:00,62.29,62.63,62.29,62.56,40752.0,60.5969,60.9277,60.5969,60.8596,40752.0
2020-10-22 15:00:00,62.59,62.61,62.34,62.49,77606.0,60.8888,60.9082,60.6455,60.7915,77606.0
2020-10-22 15:30:00,62.5,62.53,62.2,62.43,291761.0,60.8012,60.8304,60.5094,60.7331,291761.0
2020-10-23 09:30:00,63.09,63.45,62.61,62.88,20146.0,61.3752,61.7254,60.9082,61.1709,20146.0
2020-10-23 10:00:00,62.9,63.14,62.79,63.08,21672.0,61.1903,61.4238,61.0833,61.3654,21672.0
2020-10-23 10:30:00,63.07,63.39,63.02,63.05,114152.0,61.3557,61.667,61.3071,61.3362,114152.0
2020-10-23 11:00:00,63.03,63.06,62.34,62.51,34902.0,61.3168,61.346,60.6455,60.8109,34902.0
2020-10-23 11:30:00,62.52,62.72,62.33,62.38,7743.0,60.8207,61.0152,60.6358,60.6845,7743.0
2020-10-23 12:00:00,62.37,62.44,62.0,62.13,17114.0,60.6747,60.7428,60.3148,60.4413,17114.0
2020-10-23 12:30:00,62.12,62.31,62.1,62.2,10738.0,60.4315,60.6164,60.4121,60.5094,10738.0
2020-10-23 13:00:00,62.23,62.36,62.13,62.36,6708.0,60.5385,60.665,60.4413,60.665,6708.0
2020-10-23 13:30:00,62.44,62.48,62.02,62.21,17780.0,60.7428,60.7817,60.3342,60.5191,17780.0
2020-10-23 14:00:00,62.18,62.35,62.02,62.29,22762.0,60.4899,60.6553,60.3342,60.5969,22762.0
2020-10-23 14:30:00,62.33,62.41,62.15,62.25,12600.0,60.6358,60.7136,60.4607,60.558,12600.0
2020-10-23 15:00:00,62.25,62.47,62.24,62.44,10632.0,60.558,60.772,60.5483,60.7428,10632.0
2020-10-23 15:30:00,62.44,62.47,61.97,62.08,135975.0,60.7428,60.772,60.2856,60.3926,135975.0
2020-10-26 09:30:00,61.19,61.3,59.82,60.51,45537.0,59.5268,59.6338,58.194,58.8653,45537.0
2020-10-26 10:00:00,60.51,60.91,60.05,60.12,40069.0,58.8653,59.2544,58.4178,58.4859,40069.0
2020-10-26 10:30:00,60.0,60.15,59.53,59.56,52387.0,58.3691,58.5151,57.9119,57.9411,52387.0
2020-10-26 11:00:00,59.51,59.52,59.09,59.34,53753.0,57.8925,57.9022,57.4839,57.7271,53753.0
2020-10-26 11:30:00,59.39,59.76,59.3,59.66,24689.0,57.7757,58.1357,57.6882,58.0384,24689.0
2020-10-26 12:00:00,59.67,59.81,59.5,59.68,18712.0,58.0481,58.1843,57.8827,58.0578,18712.0
2020-10-26 12:30:00,59.64,59.84,59.5,59.83,30488.0,58.0189,58.2135,57.8827,58.2038,30488.0
2020-10-26 13:00:00,59.83,59.88,59.58,59.59,63896.0,58.2038,58.2524,57.9606,57.9703,63896.0
2020-10-26 13:30:00,59.56,59.84,59.45,59.83,43969.0,57.9411,58.2135,57.8341,58.2038,43969.0
2020-10-26 14:00:00,59.84,60.18,59.74,60.17,20324.0,58.2135,58.5443,58.1162,58.5345,20324.0
2020-10-26 14:30:00,60.15,60.21,59.92,60.03,22182.0,58.5151,58.5734,58.2913,58.3983,22182.0
2020-10-26 15:00:00,60.03,60.11,59.84,60.11,25639.0,58.3983,58.4762,58.2135,58.4762,25639.0
2020-10-26 15:30:00,60.11,60.3,59.99,60.3,161604.0,58.4762,58.661,58.3594,58.661,161604.0
2020-10-27 09:30:00,60.01,60.15,59.17,59.71,39594.0,58.3789,58.5151,57.5617,58.087,39594.0
2020-10-27 10:00:00,59.71,59.8,59.15,59.22,25975.0,58.087,58.1746,57.5423,57.6103,25975.0
2020-10-27 10:30:00,59.24,59.32,58.9,59.02,28518.0,57.6298,57.7076,57.299,57.4158,28518.0
2020-10-27 11:00:00,59.07,59.24,58.85,58.93,28096.0,57.4644,57.6298,57.2504,57.3282,28096.0
2020-10-27 11:30:00,58.91,59.05,58.7,59.05,35740.0,57.3088,57.445,57.1045,57.445,35740.0
2020-10-27 12:00:00,59.09,59.17,58.99,59.02,38312.0,57.4839,57.5617,57.3866,57.4158,38312.0
2020-10-27 12:30:00,59.02,59.06,58.72,58.73,28691.0,57.4158,57.4547,57.1239,57.1337,28691.0
2020-10-27 13:00:00,58.73,59.09,58.62,59.09,31775.0,57.1337,57.4839,57.0267,57.4839,31775.0
2020-10-27 13:30:00,59.04,59.2,58.96,59.05,52969.0,57.4352,57.5909,57.3574,57.445,52969.0
2020-10-27 14:00:00,59.05,59.19,58.9,58.91,28697.0,57.445,57.5812,57.299,57.3088,28697.0
2020-10-27 14:30:00,58.9,58.93,58.55,58.58,41062.0,57.299,57.3282,56.9586,56.9877,41062.0
2020-10-27 15:00:00,58.6,58.81,58.51,58.61,46728.0,57.0072,57.2115,56.9196,57.0169,46728.0
2020-10-27 15:30:00,58.59,58.75,58.56,58.65,161833.0,56.9975,57.1531,56.9683,57.0558,161833.0
2020-10-28 09:30:00,57.0,57.79,56.68,57.38,94938.0,55.4507,56.2192,55.1394,55.8204,94938.0
2020-10-28 10:00:00,57.38,57.61,57.16,57.3,80361.0,55.8204,56.0441,55.6063,55.7425,80361.0
2020-10-28 10:30:00,57.3,57.35,56.43,56.62,79989.0,55.7425,55.7912,54.8962,55.081,79989.0
2020-10-28 11:00:00,56.63,56.79,56.2,56.26,154946.0,55.0907,55.2464,54.6724,54.7308,154946.0
2020-10-28 11:30:00,56.23,56.61,56.12,56.51,197011.0,54.7016,55.0713,54.5946,54.974,197011.0
2020-10-28 12:00:00,56.52,56.59,56.3,56.34,126562.0,54.9837,55.0518,54.7697,54.8086,126562.0
2020-10-28 12:30:00,56.33,56.48,56.05,56.35,43190.0,54.7989,54.9448,54.5265,54.8184,43190.0
2020-10-28 13:00:00,56.36,56.37,55.83,56.22,59464.0,54.8281,54.8378,54.3125,54.6919,59464.0
2020-10-28 13:30:00,56.26,56.67,56.14,56.48,727335.0,54.7308,55.1297,54.6141,54.9448,727335.0
2020-10-28 14:00:00,56.5,56.6,56.41,56.51,125584.0,54.9643,55.0616,54.8767,54.974,125584.0
2020-10-28 14:30:00,56.49,56.53,56.31,56.39,82801.0,54.9546,54.9935,54.7794,54.8573,82801.0
2020-10-28 15:00:00,56.42,56.53,56.27,56.47,85392.0,54.8865,54.9935,54.7405,54.9351,85392.0
2020-10-28 15:30:00,56.48,56.57,56.1,56.19,347817.0,54.9448,55.0324,54.5752,54.6627,347817.0
2020-10-29 09:30:00,59.4,59.42,56.28,56.43,295837.0,57.7855,57.8049,54.7503,54.8962,295837.0
2020-10-29 10:00:00,56.34,58.95,56.17,58.54,293631.0,54.8086,57.3477,54.6433,56.9488,293631.0
2020-10-29 10:30:00,58.5,59.35,58.46,59.26,575768.0,56.9099,57.7368,56.871,57.6493,575768.0
2020-10-29 11:00:00,59.18,59.45,58.42,58.43,186443.0,57.5714,57.8341,56.8321,56.8418,186443.0
2020-10-29 11:30:00,58.35,58.78,58.04,58.78,67021.0,56.764,57.1823,56.4624,57.1823,67021.0
2020-10-29 12:00:00,58.8,59.18,58.62,59.05,54997.0,57.2018,57.5714,57.0267,57.445,54997.0
2020-10-29 12:30:00,59.06,59.25,58.78,58.88,104303.0,57.4547,57.6395,57.1823,57.2796,104303.0
2020-10-29 13:00:00,58.88,59.0,58.67,58.95,115348.0,57.2796,57.3963,57.0753,57.3477,115348.0
2020-10-29 13:30:00,58.95,59.39,58.94,59.26,143583.0,57.3477,57.7757,57.338,57.6493,143583.0
2020-10-29 14:00:00,59.28,59.6,59.14,59.46,253094.0,57.6687,57.98,57.5325,57.8438,253094.0
2020-10-29 14:30:00,59.48,59.54,59.17,59.32,56224.0,57.8633,57.9217,57.5617,57.7076,56224.0
2020-10-29 15:00:00,59.31,59.55,58.76,59.03,154110.0,57.6979,57.9314,57.1629,57.4255,154110.0
2020-10-29 15:30:00,59.05,59.06,58.69,58.75,395877.0,57.445,57.4547,57.0948,57.1531,395877.0
2020-10-30 09:30:00,58.62,58.95,58.0,58.88,80610.0,57.0267,57.3477,56.4235,57.2796,80610.0
2020-10-30 10:00:00,58.98,59.68,58.93,59.05,83604.0,57.3769,58.0578,57.3282,57.445,83604.0
2020-10-30 10:30:00,58.87,59.25,58.8,59.02,59409.0,57.2699,57.6395,57.2018,57.4158,59409.0
2020-10-30 11:00:00,59.07,59.65,59.06,59.46,61769.0,57.4644,58.0287,57.4547,57.8438,61769.0
2020-10-30 11:30:00,59.44,59.51,59.05,59.3,62525.0,57.8244,57.8925,57.445,57.6882,62525.0
2020-10-30 12:00:00,59.28,59.93,59.16,59.55,56396.0,57.6687,58.3011,57.552,57.9314,56396.0
2020-10-30 12:30:00,59.55,59.55,59.24,59.34,35544.0,57.9314,57.9314,57.6298,57.7271,35544.0
2020-10-30 13:00:00,59.31,59.41,59.06,59.23,61270.0,57.6979,57.7952,57.4547,57.6201,61270.0
2020-10-30 13:30:00,59.22,59.35,58.98,59.35,40223.0,57.6103,57.7368,57.3769,57.7368,40223.0
2020-10-30 14:00:00,59.32,60.0,59.31,59.63,128413.0,57.7076,58.3691,57.6979,58.0092,128413.0
2020-10-30 14:30:00,59.6,59.61,59.2,59.4,40788.0,57.98,57.9897,57.5909,57.7855,40788.0
2020-10-30 15:00:00,59.41,59.46,59.09,59.16,41081.0,57.7952,57.8438,57.4839,57.552,41081.0
2020-10-30 15:30:00,59.14,59.58,58.94,59.29,590234.0,57.5325,57.9606,57.338,57.6784,590234.0
2020-11-02 09:30:00,60.45,61.49,59.89,61.3,152692.0,58.8069,59.8186,58.2621,59.6338,152692.0
2020-11-02 10:00:00,61.3,61.6,60.78,61.03,84064.0,59.6338,59.9257,59.1279,59.3712,84064.0
2020-11-02 10:30:00,60.97,61.08,60.62,60.72,34243.0,59.3128,59.4198,58.9723,59.0696,34243.0
2020-11-02 11:00:00,60.7,61.03,60.68,60.9,106250.0,59.0501,59.3712,59.0307,59.2447,106250.0
2020-11-02 11:30:00,60.9,61.39,60.85,61.35,112649.0,59.2447,59.7214,59.196,59.6825,112649.0
2020-11-02 12:00:00,61.34,61.75,61.29,61.5,67980.0,59.6727,60.0716,59.6241,59.8284,67980.0
2020-11-02 12:30:00,61.49,61.68,60.98,60.99,161971.0,59.8186,60.0035,59.3225,59.3322,161971.0
2020-11-02 13:00:00,60.99,61.3,60.75,61.21,89531.0,59.3322,59.6338,59.0988,59.5463,89531.0
2020-11-02 13:30:00,61.25,61.38,60.95,61.01,58738.0,59.5852,59.7116,59.2933,59.3517,58738.0
2020-11-02 14:00:00,61.0,61.7,61.0,61.67,67527.0,59.342,60.0229,59.342,59.9938,67527.0
2020-11-02 14:30:00,61.64,62.03,61.64,61.82,98219.0,59.9646,60.344,59.9646,60.1397,98219.0
2020-11-02 15:00:00,61.87,61.98,61.53,61.56,75502.0,60.1883,60.2953,59.8576,59.8867,75502.0
2020-11-02 15:30:00,61.59,61.8,61.32,61.71,202150.0,59.9159,60.1202,59.6533,60.0327,202150.0
2020-11-03 09:30:00,62.71,63.59,62.29,63.46,58190.0,61.0055,61.8616,60.5969,61.7351,58190.0
2020-11-03 10:00:00,63.46,64.86,63.42,64.79,197218.0,61.7351,63.097,61.6962,63.029,197218.0
2020-11-03 10:30:00,64.76,64.93,64.45,64.67,110207.0,62.9998,63.1651,62.6982,62.9122,110207.0
2020-11-03 11:00:00,64.73,64.93,64.43,64.8,53400.0,62.9706,63.1651,62.6787,63.0387,53400.0
2020-11-03 11:30:00,64.75,64.93,64.67,64.78,129020.0,62.99,63.1651,62.9122,63.0192,129020.0
2020-11-03 12:00:00,64.82,64.96,64.48,64.72,38660.0,63.0581,63.1943,62.7274,62.9609,38660.0
2020-11-03 12:30:00,64.69,64.77,64.58,64.59,36673.0,62.9317,63.0095,62.8247,62.8344,36673.0
2020-11-03 13:00:00,64.6,64.79,64.52,64.78,28963.0,62.8441,63.029,62.7663,63.0192,28963.0
2020-11-03 13:30:00,64.78,64.93,64.72,64.93,128309.0,63.0192,63.1651,62.9609,63.1651,128309.0
2020-11-03 14:00:00,64.93,65.45,64.9,65.33,147925.0,63.1651,63.671,63.136,63.5543,147925.0
2020-11-03 14:30:00,65.33,65.69,65.27,65.62,52378.0,63.5543,63.9045,63.4959,63.8364,52378.0
2020-11-03 15:00:00,65.62,65.62,65.08,65.29,84820.0,63.8364,63.8364,63.3111,63.5154,84820.0
2020-11-03 15:30:00,65.29,66.23,65.29,65.58,272365.0,63.5154,64.4298,63.5154,63.7975,272365.0
2020-11-04 09:30:00,64.8,64.8,62.08,62.94,293838.0,63.0387,63.0387,60.3926,61.2292,293838.0
2020-11-04 10:00:00,63.03,64.85,63.01,64.13,335563.0,61.3168,63.0873,61.2973,62.3869,335563.0
2020-11-04 10:30:00,64.13,64.25,63.5,63.91,167108.0,62.3869,62.5036,61.774,62.1729,167108.0
2020-11-04 11:00:00,63.98,64.34,63.39,64.11,131518.0,62.241,62.5912,61.667,62.3674,131518.0
2020-11-04 11:30:00,64.11,64.37,63.81,64.09,69715.0,62.3674,62.6204,62.0756,62.348,69715.0
2020-11-04 12:00:00,64.1,64.43,64.0,64.03,33983.0,62.3577,62.6787,62.2604,62.2896,33983.0
2020-11-04 12:30:00,64.08,64.18,63.0,63.0,51908.0,62.3383,62.4355,61.2876,61.2876,51908.0
2020-11-04 13:00:00,62.95,63.32,62.44,62.55,65527.0,61.239,61.5989,60.7428,60.8498,65527.0
2020-11-04 13:30:00,62.58,63.01,62.43,62.99,71963.0,60.879,61.2973,60.7331,61.2779,71963.0
2020-11-04 14:00:00,62.98,63.02,62.68,62.73,64774.0,61.2681,61.3071,60.9763,61.0249,64774.0
2020-11-04 14:30:00,62.73,62.85,62.46,62.57,74581.0,61.0249,61.1417,60.7623,60.8693,74581.0
2020-11-04 15:00:00,62.58,62.58,62.0,62.04,77000.0,60.879,60.879,60.3148,60.3537,77000.0
2020-11-04 15:30:00,62.04,62.16,61.71,61.73,243592.0,60.3537,60.4704,60.0327,60.0521,243592.0
2020-11-05 09:30:00,62.55,63.86,62.2,63.71,45361.0,60.8498,62.1242,60.5094,61.9783,45361.0
2020-11-05 10:00:00,63.7,63.95,63.3,63.67,50453.0,61.9686,62.2118,61.5795,61.9394,50453.0
2020-11-05 10:30:00,63.61,63.79,63.48,63.74,25142.0,61.881,62.0561,61.7546,62.0075,25142.0
2020-11-05 11:00:00,63.77,63.77,63.54,63.64,24617.0,62.0367,62.0367,61.8129,61.9102,24617.0
2020-11-05 11:30:00,63.66,63.68,63.35,63.44,21851.0,61.9297,61.9491,61.6281,61.7156,21851.0
2020-11-05 12:00:00,63.41,63.47,63.0,63.2,35063.0,61.6865,61.7448,61.2876,61.4822,35063.0
2020-11-05 12:30:00,63.18,63.54,63.17,63.52,76712.0,61.4627,61.8129,61.453,61.7935,76712.0
2020-11-05 13:00:00,63.55,63.71,63.33,63.35,74967.0,61.8227,61.9783,61.6086,61.6281,74967.0
2020-11-05 13:30:00,63.35,63.46,63.21,63.25,113969.0,61.6281,61.7351,61.4919,61.5308,113969.0
2020-11-05 14:00:00,63.24,63.5,62.93,62.93,167472.0,61.5211,61.774,61.2195,61.2195,167472.0
2020-11-05 14:30:00,62.93,63.09,62.77,63.0,182767.0,61.2195,61.3752,61.0639,61.2876,182767.0
2020-11-05 15:00:00,63.0,63.04,62.69,62.76,200383.0,61.2876,61.3265,60.986,61.0541,200383.0
2020-11-05 15:30:00,62.76,62.79,62.38,62.4,342481.0,61.0541,61.0833,60.6845,60.7039,342481.0
2020-11-06 09:30:00,62.23,62.57,61.77,61.92,119183.0,60.5385,60.8693,60.091,60.237,119183.0
2020-11-06 10:00:00,61.95,62.59,61.64,62.15,406223.0,60.2661,60.8888,59.9646,60.4607,406223.0
2020-11-06 10:30:00,62.15,62.29,61.56,61.56,104819.0,60.4607,60.5969,59.8867,59.8867,104819.0
2020-11-06 11:00:00,61.58,61.82,60.95,61.04,115173.0,59.9062,60.1397,59.2933,59.3809,115173.0
2020-11-06 11:30:00,61.04,61.44,60.99,61.26,60705.0,59.3809,59.77,59.3322,59.5949,60705.0
2020-11-06 12:00:00,61.23,61.53,61.1,61.5,91088.0,59.5657,59.8576,59.4392,59.8284,91088.0
2020-11-06 12:30:00,61.51,61.61,61.26,61.3,76010.0,59.8381,59.9354,59.5949,59.6338,76010.0
2020-11-06 13:00:00,61.27,61.34,61.14,61.24,78913.0,59.6046,59.6727,59.4782,59.5754,78913.0
2020-11-06 13:30:00,61.23,61.4,61.07,61.2,278111.0,59.5657,59.7311,59.4101,59.5365,278111.0
2020-11-06 14:00:00,61.24,61.27,61.03,61.09,83908.0,59.5754,59.6046,59.3712,59.4295,83908.0
2020-11-06 14:30:00,61.09,61.17,61.02,61.08,94778.0,59.4295,59.5073,59.3614,59.4198,94778.0
2020-11-06 15:00:00,61.1,61.2,61.0,61.15,81643.0,59.4392,59.5365,59.342,59.4879,81643.0
2020-11-06 15:30:00,61.16,61.34,61.0,61.13,220761.0,59.4976,59.6727,59.342,59.4684,220761.0
2020-11-09 09:30:00,66.54,76.11,64.87,70.14,669649.0,64.7314,74.0413,63.1068,68.2335,669649.0
2020-11-09 10:00:00,70.14,70.34,68.6,68.84,277565.0,68.2335,68.4281,66.7354,66.9689,277565.0
2020-11-09 10:30:00,68.83,68.98,67.62,68.15,180162.0,66.9591,67.1051,65.782,66.2976,180162.0
2020-11-09 11:00:00,68.13,68.26,67.0,67.05,452793.0,66.2782,66.4046,65.1789,65.2275,452793.0
2020-11-09 11:30:00,67.13,67.61,66.69,67.39,389348.0,65.3053,65.7723,64.8773,65.5583,389348.0
2020-11-09 12:00:00,67.39,67.76,67.18,67.58,149719.0,65.5583,65.9182,65.354,65.7431,149719.0
2020-11-09 12:30:00,67.6,67.98,67.47,67.6,267280.0,65.7626,66.1322,65.6361,65.7626,267280.0
2020-11-09 13:00:00,67.58,68.44,67.57,68.39,266472.0,65.7431,66.5797,65.7334,66.5311,266472.0
2020-11-09 13:30:00,68.39,69.29,68.39,69.05,236452.0,66.5311,67.4066,66.5311,67.1732,236452.0
2020-11-09 14:00:00,69.06,69.2,68.75,69.03,188098.0,67.1829,67.3191,66.8813,67.1537,188098.0
2020-11-09 14:30:00,69.03,69.46,68.96,69.3,153744.0,67.1537,67.572,67.0856,67.4164,153744.0
2020-11-09 15:00:00,69.29,69.37,68.72,68.8,273096.0,67.4066,67.4845,66.8521,66.93,273096.0
2020-11-09 15:30:00,68.82,69.32,68.46,68.61,532052.0,66.9494,67.4358,66.5992,66.7451,532052.0
2020-11-10 09:30:00,68.93,69.69,68.4,69.2,442914.0,67.0564,67.7958,66.5408,67.3191,442914.0
2020-11-10 10:00:00,69.2,69.43,68.83,69.03,333093.0,67.3191,67.5428,66.9591,67.1537,333093.0
2020-11-10 10:30:00,69.05,69.07,68.25,68.9,165159.0,67.1732,67.1926,66.3949,67.0272,165159.0
2020-11-10 11:00:00,68.9,69.41,68.71,69.06,183431.0,67.0272,67.5234,66.8424,67.1829,183431.0
2020-11-10 11:30:00,69.05,69.14,68.68,69.08,164224.0,67.1732,67.2607,66.8132,67.2023,164224.0
2020-11-10 12:00:00,69.05,69.27,68.92,69.11,249146.0,67.1732,67.3872,67.0467,67.2315,249146.0
2020-11-10 12:30:00,69.15,69.32,69.0,69.09,442877.0,67.2704,67.4358,67.1245,67.2121,442877.0
2020-11-10 13:00:00,69.08,69.09,67.98,68.2,81377.0,67.2023,67.2121,66.1322,66.3463,81377.0
2020-11-10 13:30:00,68.23,68.95,68.1,68.95,66574.0,66.3755,67.0759,66.249,67.0759,66574.0
2020-11-10 14:00:00,68.94,69.0,68.6,68.67,53222.0,67.0662,67.1245,66.7354,66.8035,53222.0
2020-11-10 14:30:00,68.67,68.89,68.45,68.5,90388.0,66.8035,67.0175,66.5895,66.6381,90388.0
2020-11-10 15:00:00,68.5,69.1,68.45,69.08,91417.0,66.6381,67.2218,66.5895,67.2023,91417.0
2020-11-10 15:30:00,69.05,69.15,68.72,69.07,307905.0,67.1732,67.2704,66.8521,67.1926,307905.0
2020-11-11 09:30:00,69.54,69.54,67.4,67.45,64067.0,67.6498,67.6498,65.568,65.6167,64067.0
2020-11-11 10:00:00,67.5,68.13,67.17,68.08,65221.0,65.6653,66.2782,65.3443,66.2295,65221.0
2020-11-11 10:30:00,68.09,68.25,67.23,67.38,42693.0,66.2393,66.3949,65.4026,65.5486,42693.0
2020-11-11 11:00:00,67.35,67.89,67.34,67.8,39992.0,65.5194,66.0447,65.5096,65.9571,39992.0
2020-11-11 11:30:00,67.83,68.06,67.77,68.0,34161.0,65.9863,66.2101,65.928,66.1517,34161.0
2020-11-11 12:00:00,68.0,68.16,67.85,67.92,29622.0,66.1517,66.3074,66.0058,66.0739,29622.0
2020-11-11 12:30:00,67.95,68.26,67.91,68.26,64044.0,66.1031,66.4046,66.0641,66.4046,64044.0
2020-11-11 13:00:00,68.27,68.58,68.13,68.47,29215.0,66.4144,66.7159,66.2782,66.6089,29215.0
2020-11-11 13:30:00,68.48,68.6,68.18,68.2,31169.0,66.6187,66.7354,66.3268,66.3463,31169.0
2020-11-11 14:00:00,68.21,68.43,68.15,68.15,44913.0,66.356,66.57,66.2976,66.2976,44913.0
2020-11-11 14:30:00,68.19,68.28,67.88,68.14,29556.0,66.3365,66.4241,66.035,66.2879,29556.0
2020-11-11 15:00:00,68.16,68.28,67.87,67.87,55621.0,66.3074,66.4241,66.0252,66.0252,55621.0
2020-11-11 15:30:00,67.87,68.36,67.8,68.11,130911.0,66.0252,66.5019,65.9571,66.2587,130911.0
2020-11-12 09:30:00,67.27,68.2,67.01,67.63,109008.0,65.5571,66.4635,65.3038,65.908,109008.0
2020-11-12 10:00:00,67.55,68.12,67.42,67.87,68261.0,65.83,66.3855,65.7033,66.1419,68261.0
2020-11-12 10:30:00,67.9,68.47,67.9,68.09,32070.0,66.1711,66.7266,66.1711,66.3563,32070.0
2020-11-12 11:00:00,68.09,68.25,67.86,68.08,23519.0,66.3563,66.5122,66.1321,66.3465,23519.0
2020-11-12 11:30:00,68.09,68.38,68.07,68.12,28707.0,66.3563,66.6389,66.3368,66.3855,28707.0
2020-11-12 12:00:00,68.03,68.3,67.81,67.83,24526.0,66.2978,66.5609,66.0834,66.1029,24526.0
2020-11-12 12:30:00,67.86,67.99,67.69,67.83,57093.0,66.1321,66.2588,65.9665,66.1029,57093.0
2020-11-12 13:00:00,67.83,67.92,67.41,67.57,68799.0,66.1029,66.1906,65.6936,65.8495,68799.0
2020-11-12 13:30:00,67.57,68.01,67.57,68.0,59262.0,65.8495,66.2783,65.8495,66.2686,59262.0
2020-11-12 14:00:00,67.99,68.05,67.84,67.94,64017.0,66.2588,66.3173,66.1126,66.2101,64017.0
2020-11-12 14:30:00,67.98,68.11,67.58,67.63,79009.0,66.2491,66.3758,65.8593,65.908,79009.0
2020-11-12 15:00:00,67.63,67.68,67.41,67.51,114989.0,65.908,65.9567,65.6936,65.791,114989.0
2020-11-12 15:30:00,67.5,68.15,67.47,67.94,232932.0,65.7813,66.4147,65.7521,66.2101,232932.0
2020-11-13 09:30:00,68.86,69.44,68.63,69.09,74346.0,67.1067,67.6719,66.8825,67.3308,74346.0
2020-11-13 10:00:00,69.1,69.34,68.89,69.14,58649.0,67.3406,67.5744,67.1359,67.3795,58649.0
2020-11-13 10:30:00,69.16,69.2,68.58,68.64,103554.0,67.399,67.438,66.8338,66.8923,103554.0
2020-11-13 11:00:00,68.59,69.08,68.53,68.91,129002.0,66.8435,67.3211,66.7851,67.1554,129002.0
2020-11-13 11:30:00,68.94,69.14,68.85,69.05,154062.0,67.1846,67.3795,67.0969,67.2918,154062.0
2020-11-13 12:00:00,69.01,69.44,68.93,69.42,75248.0,67.2528,67.6719,67.1749,67.6524,75248.0
2020-11-13 12:30:00,69.45,69.8,69.45,69.61,46919.0,67.6816,68.0227,67.6816,67.8376,46919.0
2020-11-13 13:00:00,69.63,69.91,69.53,69.83,60271.0,67.8571,68.1299,67.7596,68.052,60271.0
2020-11-13 13:30:00,69.8,70.09,69.64,69.68,90088.0,68.0227,68.3053,67.8668,67.9058,90088.0
2020-11-13 14:00:00,69.73,69.9,69.61,69.64,146943.0,67.9545,68.1202,67.8376,67.8668,146943.0
2020-11-13 14:30:00,69.68,69.93,69.56,69.75,138109.0,67.9058,68.1494,67.7888,67.974,138109.0
2020-11-13 15:00:00,69.72,70.04,69.61,69.79,69176.0,67.9448,68.2566,67.8376,68.013,69176.0
2020-11-13 15:30:00,69.77,69.9,69.57,69.58,398178.0,67.9935,68.1202,67.7986,67.8083,398178.0
2020-11-16 09:30:00,72.5,72.5,70.89,71.66,148179.0,70.654,70.654,69.085,69.8354,148179.0
2020-11-16 10:00:00,71.65,72.66,71.46,72.52,349052.0,69.8256,70.8099,69.6405,70.6735,349052.0
2020-11-16 10:30:00,72.46,72.49,72.13,72.3,276476.0,70.615,70.6442,70.2934,70.4591,276476.0
2020-11-16 11:00:00,72.33,72.59,72.19,72.4,76931.0,70.4883,70.7417,70.3519,70.5565,76931.0
2020-11-16 11:30:00,72.45,72.79,72.38,72.64,104631.0,70.6053,70.9366,70.537,70.7904,104631.0
2020-11-16 12:00:00,72.66,72.9,72.32,72.36,62152.0,70.8099,71.0438,70.4786,70.5175,62152.0
2020-11-16 12:30:00,72.36,72.48,72.22,72.26,47750.0,70.5175,70.6345,70.3811,70.4201,47750.0
2020-11-16 13:00:00,72.27,72.28,71.65,71.66,37532.0,70.4298,70.4396,69.8256,69.8354,37532.0
2020-11-16 13:30:00,71.68,71.85,71.41,71.5,38637.0,69.8549,70.0205,69.5917,69.6794,38637.0
2020-11-16 14:00:00,71.48,71.59,71.06,71.12,105602.0,69.66,69.7672,69.2506,69.3091,105602.0
2020-11-16 14:30:00,71.13,71.88,70.98,71.81,156739.0,69.3189,70.0498,69.1727,69.9815,156739.0
2020-11-16 15:00:00,71.83,71.84,71.5,71.57,62698.0,70.001,70.0108,69.6794,69.7477,62698.0
2020-11-16 15:30:00,71.59,71.68,71.5,71.55,255651.0,69.7672,69.8549,69.6794,69.7282,255651.0
2020-11-17 09:30:00,70.44,70.72,69.94,70.41,93104.0,68.6464,68.9193,68.1592,68.6172,93104.0
2020-11-17 10:00:00,70.38,71.24,70.38,71.03,95393.0,68.588,69.4261,68.588,69.2214,95393.0
2020-11-17 10:30:00,71.03,71.47,71.02,71.26,26098.0,69.2214,69.6502,69.2117,69.4456,26098.0
2020-11-17 11:00:00,71.26,71.8,71.15,71.63,85817.0,69.4456,69.9718,69.3384,69.8061,85817.0
2020-11-17 11:30:00,71.63,71.69,71.24,71.28,38673.0,69.8061,69.8646,69.4261,69.465,38673.0
2020-11-17 12:00:00,71.39,71.71,71.2,71.65,77281.0,69.5722,69.8841,69.3871,69.8256,77281.0
2020-11-17 12:30:00,71.64,71.65,71.27,71.28,25098.0,69.8159,69.8256,69.4553,69.465,25098.0
2020-11-17 13:00:00,71.27,71.33,70.71,70.9,70632.0,69.4553,69.5138,68.9096,69.0947,70632.0
2020-11-17 13:30:00,70.89,70.94,70.66,70.72,45540.0,69.085,69.1337,68.8608,68.9193,45540.0
2020-11-17 14:00:00,70.73,71.37,70.71,71.37,39849.0,68.929,69.5528,68.9096,69.5528,39849.0
2020-11-17 14:30:00,71.36,71.55,71.3,71.32,49570.0,69.543,69.7282,69.4845,69.504,49570.0
2020-11-17 15:00:00,71.28,71.3,70.81,70.96,106959.0,69.465,69.4845,69.007,69.1532,106959.0
2020-11-17 15:30:00,70.98,71.53,70.96,71.33,214900.0,69.1727,69.7087,69.1532,69.5138,214900.0
2020-11-18 09:30:00,71.69,72.0,71.27,72.0,94761.0,69.8646,70.1667,69.4553,70.1667,94761.0
2020-11-18 10:00:00,72.04,72.59,71.99,72.5,67332.0,70.2057,70.7417,70.157,70.654,67332.0
2020-11-18 10:30:00,72.47,72.61,72.08,72.12,118554.0,70.6247,70.7612,70.2447,70.2837,118554.0
2020-11-18 11:00:00,72.17,72.5,72.14,72.42,94940.0,70.3324,70.654,70.3031,70.576,94940.0
2020-11-18 11:30:00,72.42,73.01,72.42,72.98,39193.0,70.576,71.151,70.576,71.1218,39193.0
2020-11-18 12:00:00,73.01,73.12,72.74,72.77,45815.0,71.151,71.2582,70.8879,70.9171,45815.0
2020-11-18 12:30:00,72.76,73.18,72.6,73.03,68000.0,70.9074,71.3167,70.7514,71.1705,68000.0
2020-11-18 13:00:00,73.04,73.13,72.89,72.89,27737.0,71.1802,71.2679,71.034,71.034,27737.0
2020-11-18 13:30:00,72.91,73.04,72.79,73.03,41602.0,71.0535,71.1802,70.9366,71.1705,41602.0
2020-11-18 14:00:00,73.03,73.28,72.86,73.02,78463.0,71.1705,71.4141,71.0048,71.1607,78463.0
2020-11-18 14:30:00,73.02,73.28,72.91,73.03,151398.0,71.1607,71.4141,71.0535,71.1705,151398.0
2020-11-18 15:00:00,73.03,73.29,72.89,72.9,131756.0,71.1705,71.4239,71.034,71.0438,131756.0
2020-11-18 15:30:00,72.91,73.0,72.62,72.63,252192.0,71.0535,71.1412,70.7709,70.7807,252192.0
2020-11-19 09:30:00,71.97,72.44,71.16,72.24,55937.0,70.1375,70.5955,69.3481,70.4006,55937.0
2020-11-19 10:00:00,72.29,72.56,71.73,71.75,31237.0,70.4493,70.7125,69.9036,69.9231,31237.0
2020-11-19 10:30:00,71.76,72.15,71.75,71.92,52692.0,69.9328,70.3129,69.9231,70.0887,52692.0
2020-11-19 11:00:00,71.91,71.91,71.27,71.76,30132.0,70.079,70.079,69.4553,69.9328,30132.0
2020-11-19 11:30:00,71.73,71.81,71.24,71.68,48798.0,69.9036,69.9815,69.4261,69.8549,48798.0
2020-11-19 12:00:00,71.65,71.73,71.54,71.68,36484.0,69.8256,69.9036,69.7184,69.8549,36484.0
2020-11-19 12:30:00,71.68,71.88,71.62,71.83,27193.0,69.8549,70.0498,69.7964,70.001,27193.0
2020-11-19 13:00:00,71.85,72.17,71.77,71.99,30204.0,70.0205,70.3324,69.9426,70.157,30204.0
2020-11-19 13:30:00,71.99,72.08,71.94,71.98,28637.0,70.157,70.2447,70.1082,70.1472,28637.0
2020-11-19 14:00:00,71.98,72.09,71.89,72.03,23877.0,70.1472,70.2544,70.0595,70.1959,23877.0
2020-11-19 14:30:00,72.03,72.5,72.03,72.32,39229.0,70.1959,70.654,70.1959,70.4786,39229.0
2020-11-19 15:00:00,72.32,72.38,71.79,71.87,63792.0,70.4786,70.537,69.9621,70.04,63792.0
2020-11-19 15:30:00,71.85,72.44,71.76,72.37,190087.0,70.0205,70.5955,69.9328,70.5273,190087.0
2020-11-20 09:30:00,71.9,72.28,71.41,71.53,49644.0,70.0693,70.4396,69.5917,69.7087,49644.0
2020-11-20 10:00:00,71.53,71.69,71.09,71.27,28641.0,69.7087,69.8646,69.2799,69.4553,28641.0
2020-11-20 10:30:00,71.27,71.27,70.61,70.66,33304.0,69.4553,69.4553,68.8121,68.8608,33304.0
2020-11-20 11:00:00,70.61,70.8,70.4,70.62,48901.0,68.8121,68.9973,68.6075,68.8218,48901.0
2020-11-20 11:30:00,70.54,70.99,70.5,70.96,29046.0,68.7439,69.1824,68.7049,69.1532,29046.0
2020-11-20 12:00:00,70.96,71.02,70.81,70.92,34852.0,69.1532,69.2117,69.007,69.1142,34852.0
2020-11-20 12:30:00,70.86,70.92,70.55,70.75,20217.0,69.0557,69.1142,68.7536,68.9485,20217.0
2020-11-20 13:00:00,70.75,70.89,70.58,70.72,17609.0,68.9485,69.085,68.7829,68.9193,17609.0
2020-11-20 13:30:00,70.74,70.77,70.45,70.66,28235.0,68.9388,68.968,68.6562,68.8608,28235.0
2020-11-20 14:00:00,70.64,70.76,70.57,70.7,27859.0,68.8413,68.9583,68.7731,68.8998,27859.0
2020-11-20 14:30:00,70.73,70.85,70.54,70.62,17544.0,68.929,69.046,68.7439,68.8218,17544.0
2020-11-20 15:00:00,70.6,70.71,70.46,70.66,37371.0,68.8024,68.9096,68.6659,68.8608,37371.0
2020-11-20 15:30:00,70.64,71.06,70.6,70.98,255167.0,68.8413,69.2506,68.8024,69.1727,255167.0
2020-11-23 09:30:00,71.36,72.72,71.29,72.38,29273.0,69.543,70.8684,69.4748,70.537,29273.0
2020-11-23 10:00:00,72.33,72.39,71.92,71.92,31477.0,70.4883,70.5468,70.0887,70.0887,31477.0
2020-11-23 10:30:00,71.98,72.65,71.98,72.4,19364.0,70.1472,70.8002,70.1472,70.5565,19364.0
2020-11-23 11:00:00,72.37,72.6,72.26,72.34,36426.0,70.5273,70.7514,70.4201,70.4981,36426.0
2020-11-23 11:30:00,72.3,72.71,72.07,72.62,27135.0,70.4591,70.8586,70.2349,70.7709,27135.0
2020-11-23 12:00:00,72.62,72.63,72.32,72.37,38868.0,70.7709,70.7807,70.4786,70.5273,38868.0
2020-11-23 12:30:00,72.38,73.06,72.38,73.06,42282.0,70.537,71.1997,70.537,71.1997,42282.0
2020-11-23 13:00:00,73.07,73.26,72.93,72.93,33644.0,71.2095,71.3946,71.073,71.073,33644.0
2020-11-23 13:30:00,72.91,73.18,72.85,72.99,15001.0,71.0535,71.3167,70.9951,71.1315,15001.0
2020-11-23 14:00:00,73.01,73.08,72.81,72.94,13868.0,71.151,71.2192,70.9561,71.0828,13868.0
2020-11-23 14:30:00,72.97,73.42,72.97,73.4,25032.0,71.112,71.5506,71.112,71.5311,25032.0
2020-11-23 15:00:00,73.43,73.51,73.15,73.39,69678.0,71.5603,71.6383,71.2874,71.5213,69678.0
2020-11-23 15:30:00,73.37,73.56,73.23,73.54,137727.0,71.5018,71.687,71.3654,71.6675,137727.0
2020-11-24 09:30:00,74.57,75.55,74.21,75.55,110903.0,72.6713,73.6263,72.3204,73.6263,110903.0
2020-11-24 10:00:00,75.46,76.04,75.16,75.86,143906.0,73.5386,74.1038,73.2462,73.9284,143906.0
2020-11-24 10:30:00,75.84,76.43,75.78,76.36,95970.0,73.9089,74.4839,73.8505,74.4157,95970.0
2020-11-24 11:00:00,76.36,76.87,76.14,76.77,161913.0,74.4157,74.9127,74.2013,74.8153,161913.0
2020-11-24 11:30:00,76.77,77.22,76.69,77.08,133897.0,74.8153,75.2538,74.7373,75.1174,133897.0
2020-11-24 12:00:00,77.06,77.12,76.67,76.67,61907.0,75.0979,75.1563,74.7178,74.7178,61907.0
2020-11-24 12:30:00,76.7,77.0,76.67,76.73,59321.0,74.747,75.0394,74.7178,74.7763,59321.0
2020-11-24 13:00:00,76.72,76.76,76.51,76.71,65546.0,74.7665,74.8055,74.5619,74.7568,65546.0
2020-11-24 13:30:00,76.75,77.06,76.66,76.73,304987.0,74.7958,75.0979,74.7081,74.7763,304987.0
2020-11-24 14:00:00,76.73,76.74,75.92,75.95,81403.0,74.7763,74.786,73.9869,74.0161,81403.0
2020-11-24 14:30:00,75.95,76.19,75.78,76.1,60309.0,74.0161,74.25,73.8505,74.1623,60309.0
2020-11-24 15:00:00,76.15,76.26,75.85,76.01,182754.0,74.211,74.3182,73.9187,74.0746,182754.0
2020-11-24 15:30:00,76.03,76.28,75.85,76.21,255301.0,74.0941,74.3377,73.9187,74.2695,255301.0
2020-11-25 09:30:00,75.51,75.61,74.23,74.94,56188.0,73.5873,73.6848,72.3399,73.0319,56188.0
2020-11-25 10:00:00,74.9,74.9,74.36,74.69,32902.0,72.9929,72.9929,72.4666,72.7882,32902.0
2020-11-25 10:30:00,74.73,75.0,74.51,74.67,32174.0,72.8272,73.0903,72.6128,72.7687,32174.0
2020-11-25 11:00:00,74.61,74.81,74.47,74.62,19086.0,72.7103,72.9052,72.5738,72.72,19086.0
2020-11-25 11:30:00,74.66,75.07,74.63,75.03,25414.0,72.759,73.1585,72.7297,73.1196,25414.0
2020-11-25 12:00:00,75.06,75.06,74.49,74.5,19244.0,73.1488,73.1488,72.5933,72.6031,19244.0
2020-11-25 12:30:00,74.48,74.67,74.34,74.59,12513.0,72.5836,72.7687,72.4471,72.6908,12513.0
2020-11-25 13:00:00,74.61,74.7,74.42,74.52,15085.0,72.7103,72.798,72.5251,72.6225,15085.0
2020-11-25 13:30:00,74.56,74.64,74.34,74.34,15000.0,72.6615,72.7395,72.4471,72.4471,15000.0
2020-11-25 14:00:00,74.3,74.46,74.13,74.23,15521.0,72.4081,72.5641,72.2425,72.3399,15521.0
2020-11-25 14:30:00,74.23,74.34,74.02,74.16,32950.0,72.3399,72.4471,72.1353,72.2717,32950.0
2020-11-25 15:00:00,74.13,74.4,74.13,74.23,37682.0,72.2425,72.5056,72.2425,72.3399,37682.0
2020-11-25 15:30:00,74.25,74.25,73.93,74.08,112216.0,72.3594,72.3594,72.0476,72.1937,112216.0
2020-11-27 09:30:00,73.86,74.43,73.25,73.88,56374.0,71.9794,72.5348,71.3849,71.9988,56374.0
2020-11-27 10:00:00,73.98,74.43,73.76,74.17,36563.0,72.0963,72.5348,71.8819,72.2815,36563.0
2020-11-27 10:30:00,74.3,74.3,73.71,73.73,32473.0,72.4081,72.4081,71.8332,71.8527,32473.0
2020-11-27 11:00:00,73.71,73.82,73.59,73.78,27298.0,71.8332,71.9404,71.7162,71.9014,27298.0
2020-11-27 11:30:00,73.8,74.12,73.65,74.04,61404.0,71.9209,72.2327,71.7747,72.1548,61404.0
2020-11-27 12:00:00,73.97,74.16,73.81,73.87,68199.0,72.0866,72.2717,71.9306,71.9891,68199.0
2020-11-27 12:30:00,73.87,74.17,73.8,73.93,149394.0,71.9891,72.2815,71.9209,72.0476,149394.0
2020-11-30 09:30:00,73.24,73.63,72.55,73.34,24456.0,71.3751,71.7552,70.7027,71.4726,24456.0
2020-11-30 10:00:00,73.33,73.49,72.79,72.93,34107.0,71.4628,71.6188,70.9366,71.073,34107.0
2020-11-30 10:30:00,73.09,73.4,72.39,73.38,26434.0,71.229,71.5311,70.5468,71.5116,26434.0
2020-11-30 11:00:00,73.4,73.4,72.77,72.94,33699.0,71.5311,71.5311,70.9171,71.0828,33699.0
2020-11-30 11:30:00,72.96,73.19,72.76,72.92,55383.0,71.1023,71.3264,70.9074,71.0633,55383.0
2020-11-30 12:00:00,72.93,73.21,72.91,73.13,50369.0,71.073,71.3459,71.0535,71.2679,50369.0
2020-11-30 12:30:00,73.09,73.23,72.99,73.16,84210.0,71.229,71.3654,71.1315,71.2972,84210.0
2020-11-30 13:00:00,73.11,73.16,72.96,73.01,13364.0,71.2484,71.2972,71.1023,71.151,13364.0
2020-11-30 13:30:00,73.03,73.08,72.93,73.01,17523.0,71.1705,71.2192,71.073,71.151,17523.0
2020-11-30 14:00:00,72.99,73.23,72.96,73.06,90201.0,71.1315,71.3654,71.1023,71.1997,90201.0
2020-11-30 14:30:00,73.06,73.55,72.97,73.51,37213.0,71.1997,71.6772,71.112,71.6383,37213.0
2020-11-30 15:00:00,73.49,73.58,73.18,73.21,44037.0,71.6188,71.7065,71.3167,71.3459,44037.0
2020-11-30 15:30:00,73.18,73.4,73.05,73.3,222708.0,71.3167,71.5311,71.19,71.4336,222708.0
2020-12-01 09:30:00,74.66,74.84,73.94,74.01,148479.0,72.759,72.9344,72.0573,72.1255,148479.0
2020-12-01 10:00:00,74.02,74.42,73.74,74.17,120732.0,72.1353,72.5251,71.8624,72.2815,120732.0
2020-12-01 10:30:00,74.17,74.22,73.61,73.73,63485.0,72.2815,72.3302,71.7357,71.8527,63485.0
2020-12-01 11:00:00,73.73,74.07,73.68,73.69,42395.0,71.8527,72.184,71.8039,71.8137,42395.0
2020-12-01 11:30:00,73.59,73.67,73.15,73.23,35298.0,71.7162,71.7942,71.2874,71.3654,35298.0
2020-12-01 12:00:00,73.23,73.77,73.23,73.77,37392.0,71.3654,71.8916,71.3654,71.8916,37392.0
2020-12-01 12:30:00,73.74,73.77,73.35,73.35,59094.0,71.8624,71.8916,71.4823,71.4823,59094.0
2020-12-01 13:00:00,73.35,73.39,73.07,73.14,25146.0,71.4823,71.5213,71.2095,71.2777,25146.0
2020-12-01 13:30:00,73.14,73.46,73.09,73.26,30812.0,71.2777,71.5895,71.229,71.3946,30812.0
2020-12-01 14:00:00,73.22,73.26,72.94,73.12,49674.0,71.3556,71.3946,71.0828,71.2582,49674.0
2020-12-01 14:30:00,73.12,73.46,73.03,73.03,37150.0,71.2582,71.5895,71.1705,71.1705,37150.0
2020-12-01 15:00:00,73.0,73.02,72.6,72.88,57628.0,71.1412,71.1607,70.7514,71.0243,57628.0
2020-12-01 15:30:00,72.85,72.88,72.2,72.3,352253.0,70.9951,71.0243,70.3616,70.4591,352253.0
2020-12-02 09:30:00,72.0,72.57,71.74,72.51,54390.0,70.1667,70.7222,69.9133,70.6637,54390.0
2020-12-02 10:00:00,72.44,72.63,72.08,72.48,41537.0,70.5955,70.7807,70.2447,70.6345,41537.0
2020-12-02 10:30:00,72.47,72.48,72.1,72.34,44836.0,70.6247,70.6345,70.2642,70.4981,44836.0
2020-12-02 11:00:00,72.34,72.5,72.11,72.45,34783.0,70.4981,70.654,70.2739,70.6053,34783.0
2020-12-02 11:30:00,72.41,72.54,72.07,72.16,20042.0,70.5663,70.693,70.2349,70.3226,20042.0
2020-12-02 12:00:00,72.16,72.35,71.92,72.33,61538.0,70.3226,70.5078,70.0887,70.4883,61538.0
2020-12-02 12:30:00,72.31,72.6,72.31,72.48,16510.0,70.4688,70.7514,70.4688,70.6345,16510.0
2020-12-02 13:00:00,72.5,72.54,72.3,72.33,13012.0,70.654,70.693,70.4591,70.4883,13012.0
2020-12-02 13:30:00,72.33,72.45,72.11,72.16,23885.0,70.4883,70.6053,70.2739,70.3226,23885.0
2020-12-02 14:00:00,72.16,72.65,72.15,72.65,21316.0,70.3226,70.8002,70.3129,70.8002,21316.0
2020-12-02 14:30:00,72.7,72.77,72.52,72.63,21980.0,70.8489,70.9171,70.6735,70.7807,21980.0
2020-12-02 15:00:00,72.61,72.65,72.44,72.55,17650.0,70.7612,70.8002,70.5955,70.7027,17650.0
2020-12-02 15:30:00,72.54,72.78,72.53,72.57,95355.0,70.693,70.9269,70.6832,70.7222,95355.0
2020-12-03 09:30:00,72.97,73.3,72.65,72.99,52853.0,71.112,71.4336,70.8002,71.1315,52853.0
2020-12-03 10:00:00,73.02,73.35,72.52,73.35,22656.0,71.1607,71.4823,70.6735,71.4823,22656.0
2020-12-03 10:30:00,73.39,73.47,73.21,73.29,27236.0,71.5213,71.5993,71.3459,71.4239,27236.0
2020-12-03 11:00:00,73.39,73.4,73.04,73.15,39908.0,71.5213,71.5311,71.1802,71.2874,39908.0
2020-12-03 11:30:00,73.17,73.17,72.97,73.14,38500.0,71.3069,71.3069,71.112,71.2777,38500.0
2020-12-03 12:00:00,73.14,73.3,72.97,72.97,17365.0,71.2777,71.4336,71.112,71.112,17365.0
2020-12-03 12:30:00,72.96,73.09,72.96,73.04,10085.0,71.1023,71.229,71.1023,71.1802,10085.0
2020-12-03 13:00:00,73.06,73.12,72.83,72.85,10004.0,71.1997,71.2582,70.9756,70.9951,10004.0
2020-12-03 13:30:00,72.85,72.92,72.6,72.67,20533.0,70.9951,71.0633,70.7514,70.8197,20533.0
2020-12-03 14:00:00,72.74,73.03,72.74,73.03,22323.0,70.8879,71.1705,70.8879,71.1705,22323.0
2020-12-03 14:30:00,73.04,73.26,73.01,73.24,17119.0,71.1802,71.3946,71.151,71.3751,17119.0
2020-12-03 15:00:00,73.16,73.53,73.13,73.49,27436.0,71.2972,71.6578,71.2679,71.6188,27436.0
2020-12-03 15:30:00,73.47,73.5,72.78,73.16,168680.0,71.5993,71.6285,70.9269,71.2972,168680.0
2020-12-04 09:30:00,73.85,74.95,73.85,74.86,49768.0,71.9696,73.0416,71.9696,72.9539,49768.0
2020-12-04 10:00:00,74.86,75.28,74.7,75.23,67721.0,72.9539,73.3632,72.798,73.3145,67721.0
2020-12-04 10:30:00,75.24,75.63,75.24,75.55,35865.0,73.3242,73.7043,73.3242,73.6263,35865.0
2020-12-04 11:00:00,75.6,75.6,75.1,75.36,44864.0,73.675,73.675,73.1878,73.4412,44864.0
2020-12-04 11:30:00,75.33,75.5,75.24,75.3,49511.0,73.4119,73.5776,73.3242,73.3827,49511.0
2020-12-04 12:00:00,75.31,75.39,75.06,75.2,21914.0,73.3924,73.4704,73.1488,73.2852,21914.0
2020-12-04 12:30:00,75.19,75.25,74.98,75.17,24308.0,73.2755,73.334,73.0708,73.256,24308.0
2020-12-04 13:00:00,75.12,75.26,75.05,75.06,27658.0,73.2073,73.3437,73.1391,73.1488,27658.0
2020-12-04 13:30:00,75.07,75.35,75.05,75.05,34128.0,73.1585,73.4314,73.1391,73.1391,34128.0
2020-12-04 14:00:00,75.02,75.27,75.02,75.07,26977.0,73.1098,73.3534,73.1098,73.1585,26977.0
2020-12-04 14:30:00,75.1,75.4,75.08,75.4,51459.0,73.1878,73.4801,73.1683,73.4801,51459.0
2020-12-04 15:00:00,75.4,75.46,75.15,75.27,56449.0,73.4801,73.5386,73.2365,73.3534,56449.0
2020-12-04 15:30:00,75.28,75.63,75.23,75.52,175280.0,73.3632,73.7043,73.3145,73.5971,175280.0
2020-12-07 09:30:00,75.34,75.5,74.9,75.17,43288.0,73.4217,73.5776,72.9929,73.256,43288.0
2020-12-07 10:00:00,75.04,75.5,74.87,75.05,103239.0,73.1293,73.5776,72.9636,73.1391,103239.0
2020-12-07 10:30:00,75.03,75.41,74.91,75.0,73569.0,73.1196,73.4899,73.0026,73.0903,73569.0
2020-12-07 11:00:00,74.97,75.1,74.7,75.01,59206.0,73.0611,73.1878,72.798,73.1001,59206.0
2020-12-07 11:30:00,75.01,75.35,74.99,75.34,51510.0,73.1001,73.4314,73.0806,73.4217,51510.0
2020-12-07 12:00:00,75.31,75.67,75.3,75.56,46647.0,73.3924,73.7433,73.3827,73.6361,46647.0
2020-12-07 12:30:00,75.56,75.61,75.23,75.23,48294.0,73.6361,73.6848,73.3145,73.3145,48294.0
2020-12-07 13:00:00,75.22,75.3,74.96,75.28,49910.0,73.3047,73.3827,73.0513,73.3632,49910.0
2020-12-07 13:30:00,75.31,75.49,75.09,75.23,59782.0,73.3924,73.5678,73.178,73.3145,59782.0
2020-12-07 14:00:00,75.2,75.47,74.83,75.42,103311.0,73.2852,73.5484,72.9247,73.4996,103311.0
2020-12-07 14:30:00,75.42,75.74,75.37,75.61,64199.0,73.4996,73.8115,73.4509,73.6848,64199.0
2020-12-07 15:00:00,75.61,75.88,75.55,75.78,84327.0,73.6848,73.9479,73.6263,73.8505,84327.0
2020-12-07 15:30:00,75.77,75.86,75.35,75.69,162976.0,73.8407,73.9284,73.4314,73.7628,162976.0
2020-12-08 09:30:00,75.56,76.36,75.47,76.2,72620.0,73.6361,74.4157,73.5484,74.2598,72620.0
2020-12-08 10:00:00,76.09,76.09,75.67,75.84,54226.0,74.1526,74.1526,73.7433,73.9089,54226.0
2020-12-08 10:30:00,75.82,76.07,75.48,75.68,38291.0,73.8894,74.1331,73.5581,73.753,38291.0
2020-12-08 11:00:00,75.71,76.01,75.62,75.73,78470.0,73.7822,74.0746,73.6945,73.8017,78470.0
2020-12-08 11:30:00,75.73,76.17,75.69,76.04,87038.0,73.8017,74.2305,73.7628,74.1038,87038.0
2020-12-08 12:00:00,76.05,76.24,75.93,76.22,59521.0,74.1136,74.2988,73.9966,74.2793,59521.0
2020-12-08 12:30:00,76.22,76.69,76.22,76.4,51909.0,74.2793,74.7373,74.2793,74.4547,51909.0
2020-12-08 13:00:00,76.44,76.51,76.21,76.49,61287.0,74.4937,74.5619,74.2695,74.5424,61287.0
2020-12-08 13:30:00,76.5,76.71,76.46,76.55,44892.0,74.5521,74.7568,74.5131,74.6009,44892.0
2020-12-08 14:00:00,76.52,76.87,76.5,76.74,65366.0,74.5716,74.9127,74.5521,74.786,65366.0
2020-12-08 14:30:00,76.77,76.79,76.34,76.45,58576.0,74.8153,74.8347,74.3962,74.5034,58576.0
2020-12-08 15:00:00,76.45,76.67,76.4,76.63,52306.0,74.5034,74.7178,74.4547,74.6788,52306.0
2020-12-08 15:30:00,76.63,76.63,76.33,76.51,114376.0,74.6788,74.6788,74.3865,74.5619,114376.0
2020-12-09 09:30:00,76.55,77.08,76.47,76.93,73845.0,74.6009,75.1174,74.5229,74.9712,73845.0
2020-12-09 10:00:00,76.99,77.17,76.6,76.64,25290.0,75.0297,75.2051,74.6496,74.6886,25290.0
2020-12-09 10:30:00,76.68,76.73,76.32,76.47,30932.0,74.7275,74.7763,74.3767,74.5229,30932.0
2020-12-09 11:00:00,76.43,76.72,76.19,76.45,25621.0,74.4839,74.7665,74.25,74.5034,25621.0
2020-12-09 11:30:00,76.46,76.55,76.21,76.55,32886.0,74.5131,74.6009,74.2695,74.6009,32886.0
2020-12-09 12:00:00,76.53,76.67,76.45,76.55,26037.0,74.5814,74.7178,74.5034,74.6009,26037.0
2020-12-09 12:30:00,76.5,76.64,76.35,76.59,23528.0,74.5521,74.6886,74.4059,74.6398,23528.0
2020-12-09 13:00:00,76.55,76.6,76.18,76.3,22141.0,74.6009,74.6496,74.2403,74.3572,22141.0
2020-12-09 13:30:00,76.2,76.2,75.67,75.77,31230.0,74.2598,74.2598,73.7433,73.8407,31230.0
2020-12-09 14:00:00,75.86,76.57,75.74,76.48,54613.0,73.9284,74.6203,73.8115,74.5326,54613.0
2020-12-09 14:30:00,76.48,76.51,76.18,76.42,60863.0,74.5326,74.5619,74.2403,74.4742,60863.0
2020-12-09 15:00:00,76.43,76.64,76.33,76.49,84157.0,74.4839,74.6886,74.3865,74.5424,84157.0
2020-12-09 15:30:00,76.51,76.81,76.36,76.46,195012.0,74.5619,74.8542,74.4157,74.5131,195012.0
2020-12-10 09:30:00,75.82,76.5,75.51,76.17,69175.0,73.8894,74.5521,73.5873,74.2305,69175.0
2020-12-10 10:00:00,76.0,76.11,75.86,76.11,16205.0,74.0649,74.1721,73.9284,74.1721,16205.0
2020-12-10 10:30:00,76.07,76.09,75.8,75.96,13372.0,74.1331,74.1526,73.87,74.0259,13372.0
2020-12-10 11:00:00,75.89,75.94,75.72,75.81,15881.0,73.9577,74.0064,73.792,73.8797,15881.0
2020-12-10 11:30:00,75.77,75.78,75.25,75.25,18210.0,73.8407,73.8505,73.334,73.334,18210.0
2020-12-10 12:00:00,75.22,75.86,75.21,75.72,40706.0,73.3047,73.9284,73.295,73.792,40706.0
2020-12-10 12:30:00,75.73,75.93,75.57,75.59,43188.0,73.8017,73.9966,73.6458,73.6653,43188.0
2020-12-10 13:00:00,75.61,75.67,75.47,75.53,31783.0,73.6848,73.7433,73.5484,73.6068,31783.0
2020-12-10 13:30:00,75.53,75.53,75.3,75.4,26720.0,73.6068,73.6068,73.3827,73.4801,26720.0
2020-12-10 14:00:00,75.45,75.49,75.27,75.37,20258.0,73.5289,73.5678,73.3534,73.4509,20258.0
2020-12-10 14:30:00,75.34,75.5,75.3,75.36,56168.0,73.4217,73.5776,73.3827,73.4412,56168.0
2020-12-10 15:00:00,75.36,75.63,75.35,75.59,58955.0,73.4412,73.7043,73.4314,73.6653,58955.0
2020-12-10 15:30:00,75.6,75.63,75.29,75.38,170225.0,73.675,73.7043,73.3729,73.4606,170225.0
2020-12-11 09:30:00,75.0,75.31,74.36,75.05,42961.0,73.0903,73.3924,72.4666,73.1391,42961.0
2020-12-11 10:00:00,75.05,75.49,74.96,75.28,17341.0,73.1391,73.5678,73.0513,73.3632,17341.0
2020-12-11 10:30:00,75.29,75.29,74.95,75.17,11822.0,73.3729,73.3729,73.0416,73.256,11822.0
2020-12-11 11:00:00,75.14,75.26,74.91,75.14,22307.0,73.2268,73.3437,73.0026,73.2268,22307.0
2020-12-11 11:30:00,75.21,75.25,74.98,75.14,11517.0,73.295,73.334,73.0708,73.2268,11517.0
2020-12-11 12:00:00,75.17,75.17,74.69,75.03,13284.0,73.256,73.256,72.7882,73.1196,13284.0
2020-12-11 12:30:00,75.0,75.17,74.78,75.04,27594.0,73.0903,73.256,72.8759,73.1293,27594.0
2020-12-11 13:00:00,74.98,75.04,74.88,74.97,19585.0,73.0708,73.1293,72.9734,73.0611,19585.0
2020-12-11 13:30:00,74.95,75.09,74.93,75.05,16886.0,73.0416,73.178,73.0221,73.1391,16886.0
2020-12-11 14:00:00,75.07,75.1,74.87,74.91,26085.0,73.1585,73.1878,72.9636,73.0026,26085.0
2020-12-11 14:30:00,74.95,75.11,74.87,74.87,23270.0,73.0416,73.1975,72.9636,72.9636,23270.0
2020-12-11 15:00:00,74.86,74.98,74.78,74.9,30014.0,72.9539,73.0708,72.8759,72.9929,30014.0
2020-12-11 15:30:00,74.9,75.0,74.54,74.84,133029.0,72.9929,73.0903,72.642,72.9344,133029.0
2020-12-14 09:30:00,75.48,76.0,74.86,75.16,84456.0,73.5581,74.0649,72.9539,73.2462,84456.0
2020-12-14 10:00:00,75.13,75.41,74.81,74.99,24157.0,73.217,73.4899,72.9052,73.0806,24157.0
2020-12-14 10:30:00,74.96,75.09,73.95,73.98,61598.0,73.0513,73.178,72.0671,72.0963,61598.0
2020-12-14 11:00:00,74.03,74.54,73.82,74.4,67333.0,72.145,72.642,71.9404,72.5056,67333.0
2020-12-14 11:30:00,74.45,74.71,74.27,74.57,44504.0,72.5543,72.8077,72.3789,72.6713,44504.0
2020-12-14 12:00:00,74.52,74.67,74.33,74.55,120044.0,72.6225,72.7687,72.4374,72.6518,120044.0
2020-12-14 12:30:00,74.59,74.59,74.26,74.31,16657.0,72.6908,72.6908,72.3692,72.4179,16657.0
2020-12-14 13:00:00,74.31,74.39,73.95,74.1,26476.0,72.4179,72.4959,72.0671,72.2132,26476.0
2020-12-14 13:30:00,74.08,74.17,73.91,73.93,25896.0,72.1937,72.2815,72.0281,72.0476,25896.0
2020-12-14 14:00:00,73.98,73.99,73.74,73.79,52970.0,72.0963,72.106,71.8624,71.9111,52970.0
2020-12-14 14:30:00,73.8,73.9,73.63,73.79,42744.0,71.9209,72.0183,71.7552,71.9111,42744.0
2020-12-14 15:00:00,73.79,73.82,73.57,73.64,36808.0,71.9111,71.9404,71.6967,71.765,36808.0
2020-12-14 15:30:00,73.67,73.72,73.21,73.26,153277.0,71.7942,71.8429,71.3459,71.3946,153277.0
2020-12-15 09:30:00,74.15,74.91,73.92,73.95,105563.0,72.262,73.0026,72.0378,72.0671,105563.0
2020-12-15 10:00:00,73.8,74.31,73.8,74.08,31167.0,71.9209,72.4179,71.9209,72.1937,31167.0
2020-12-15 10:30:00,74.11,74.69,74.04,74.63,27832.0,72.223,72.7882,72.1548,72.7297,27832.0
2020-12-15 11:00:00,74.58,74.72,74.43,74.64,27428.0,72.681,72.8175,72.5348,72.7395,27428.0
2020-12-15 11:30:00,74.64,74.8,74.42,74.42,35215.0,72.7395,72.8954,72.5251,72.5251,35215.0
2020-12-15 12:00:00,74.42,74.62,74.11,74.2,31413.0,72.5251,72.72,72.223,72.3107,31413.0
2020-12-15 12:30:00,74.17,74.7,74.17,74.7,24055.0,72.2815,72.798,72.2815,72.798,24055.0
2020-12-15 13:00:00,74.7,74.85,74.35,74.38,91053.0,72.798,72.9441,72.4569,72.4861,91053.0
2020-12-15 13:30:00,74.39,74.99,74.27,74.81,184583.0,72.4959,73.0806,72.3789,72.9052,184583.0
2020-12-15 14:00:00,74.78,74.9,74.67,74.83,70399.0,72.8759,72.9929,72.7687,72.9247,70399.0
2020-12-15 14:30:00,74.81,74.88,74.66,74.66,134098.0,72.9052,72.9734,72.759,72.759,134098.0
2020-12-15 15:00:00,74.69,74.81,74.62,74.63,41252.0,72.7882,72.9052,72.72,72.7297,41252.0
2020-12-15 15:30:00,74.59,74.74,74.52,74.7,99875.0,72.6908,72.8369,72.6225,72.798,99875.0
2020-12-16 09:30:00,74.74,74.8,73.43,73.86,85181.0,72.8369,72.8954,71.5603,71.9794,85181.0
2020-12-16 10:00:00,73.81,73.87,73.34,73.72,36439.0,71.9306,71.9891,71.4726,71.8429,36439.0
2020-12-16 10:30:00,73.72,73.85,73.45,73.59,69857.0,71.8429,71.9696,71.5798,71.7162,69857.0
2020-12-16 11:00:00,73.57,73.89,73.35,73.89,18893.0,71.6967,72.0086,71.4823,72.0086,18893.0
2020-12-16 11:30:00,73.89,73.92,73.61,73.64,24815.0,72.0086,72.0378,71.7357,71.765,24815.0
2020-12-16 12:00:00,73.67,73.85,73.59,73.65,17508.0,71.7942,71.9696,71.7162,71.7747,17508.0
2020-12-16 12:30:00,73.66,73.71,73.46,73.57,15379.0,71.7844,71.8332,71.5895,71.6967,15379.0
2020-12-16 13:00:00,73.54,73.58,73.24,73.38,19670.0,71.6675,71.7065,71.3751,71.5116,19670.0
2020-12-16 13:30:00,73.37,73.43,73.19,73.38,31825.0,71.5018,71.5603,71.3264,71.5116,31825.0
2020-12-16 14:00:00,73.41,73.74,73.38,73.56,38154.0,71.5408,71.8624,71.5116,71.687,38154.0
2020-12-16 14:30:00,73.61,74.06,73.6,74.05,33516.0,71.7357,72.1743,71.726,72.1645,33516.0
2020-12-16 15:00:00,74.04,74.04,73.77,73.88,42728.0,72.1548,72.1548,71.8916,71.9988,42728.0
2020-12-16 15:30:00,73.88,73.96,73.57,73.64,138493.0,71.9988,72.0768,71.6967,71.765,138493.0
2020-12-17 09:30:00,74.38,74.39,73.07,73.36,78322.0,72.4861,72.4959,71.2095,71.4921,78322.0
2020-12-17 10:00:00,73.4,73.76,73.15,73.28,41040.0,71.5311,71.8819,71.2874,71.4141,41040.0
2020-12-17 10:30:00,73.25,73.41,72.85,73.11,48168.0,71.3849,71.5408,70.9951,71.2484,48168.0
2020-12-17 11:00:00,73.11,73.26,72.97,73.14,80902.0,71.2484,71.3946,71.112,71.2777,80902.0
2020-12-17 11:30:00,73.14,73.4,72.97,73.03,64658.0,71.2777,71.5311,71.112,71.1705,64658.0
2020-12-17 12:00:00,73.07,73.13,72.74,73.02,98281.0,71.2095,71.2679,70.8879,71.1607,98281.0
2020-12-17 12:30:00,73.02,73.11,72.9,73.05,29849.0,71.1607,71.2484,71.0438,71.19,29849.0
2020-12-17 13:00:00,73.05,73.45,72.99,73.41,39891.0,71.19,71.5798,71.1315,71.5408,39891.0
2020-12-17 13:30:00,73.42,73.52,73.18,73.33,36643.0,71.5506,71.648,71.3167,71.4628,36643.0
2020-12-17 14:00:00,73.35,73.37,73.23,73.33,36623.0,71.4823,71.5018,71.3654,71.4628,36623.0
2020-12-17 14:30:00,73.33,73.44,73.31,73.4,32058.0,71.4628,71.57,71.4434,71.5311,32058.0
2020-12-17 15:00:00,73.41,73.45,73.27,73.4,35261.0,71.5408,71.5798,71.4044,71.5311,35261.0
2020-12-17 15:30:00,73.38,73.58,73.2,73.54,118003.0,71.5116,71.7065,71.3362,71.6675,118003.0
2020-12-18 09:30:00,73.5,73.82,72.51,73.31,213752.0,71.6285,71.9404,70.6637,71.4434,213752.0
2020-12-18 10:00:00,73.22,73.7,73.05,73.27,44177.0,71.3556,71.8234,71.19,71.4044,44177.0
2020-12-18 10:30:00,73.22,73.54,73.17,73.47,32859.0,71.3556,71.6675,71.3069,71.5993,32859.0
2020-12-18 11:00:00,73.48,73.58,73.21,73.48,17973.0,71.609,71.7065,71.3459,71.609,17973.0
2020-12-18 11:30:00,73.45,73.48,73.22,73.25,20413.0,71.5798,71.609,71.3556,71.3849,20413.0
2020-12-18 12:00:00,73.28,73.68,73.28,73.61,17904.0,71.4141,71.8039,71.4141,71.7357,17904.0
2020-12-18 12:30:00,73.62,73.68,73.28,73.35,40195.0,71.7455,71.8039,71.4141,71.4823,40195.0
2020-12-18 13:00:00,73.36,73.39,73.21,73.36,39252.0,71.4921,71.5213,71.3459,71.4921,39252.0
2020-12-18 13:30:00,73.36,73.42,73.19,73.4,35017.0,71.4921,71.5506,71.3264,71.5311,35017.0
2020-12-18 14:00:00,73.4,73.42,73.16,73.32,36795.0,71.5311,71.5506,71.2972,71.4531,36795.0
2020-12-18 14:30:00,73.27,73.36,73.11,73.2,29029.0,71.4044,71.4921,71.2484,71.3362,29029.0
2020-12-18 15:00:00,73.22,73.29,72.87,72.92,35821.0,71.3556,71.4239,71.0146,71.0633,35821.0
2020-12-18 15:30:00,72.91,73.73,72.91,73.43,223502.0,71.0535,71.8527,71.0535,71.5603,223502.0
2020-12-21 09:30:00,71.74,72.92,71.56,72.4,54163.0,69.9133,71.0633,69.7379,70.5565,54163.0
2020-12-21 10:00:00,72.32,72.37,71.82,71.92,38071.0,70.4786,70.5273,69.9913,70.0887,38071.0
2020-12-21 10:30:00,71.86,72.74,71.86,72.52,71744.0,70.0303,70.8879,70.0303,70.6735,71744.0
2020-12-21 11:00:00,72.55,72.96,72.38,72.42,40602.0,70.7027,71.1023,70.537,70.576,40602.0
2020-12-21 11:30:00,72.42,72.72,72.39,72.57,16448.0,70.576,70.8684,70.5468,70.7222,16448.0
2020-12-21 12:00:00,72.61,72.8,72.52,72.79,16871.0,70.7612,70.9463,70.6735,70.9366,16871.0
2020-12-21 12:30:00,72.78,72.92,72.71,72.79,17348.0,70.9269,71.0633,70.8586,70.9366,17348.0
2020-12-21 13:00:00,72.81,72.94,72.72,72.78,15194.0,70.9561,71.0828,70.8684,70.9269,15194.0
2020-12-21 13:30:00,72.83,72.98,72.8,72.88,14156.0,70.9756,71.1218,70.9463,71.0243,14156.0
2020-12-21 14:00:00,72.87,73.1,72.77,73.08,19047.0,71.0146,71.2387,70.9171,71.2192,19047.0
2020-12-21 14:30:00,73.06,73.19,72.89,72.9,30600.0,71.1997,71.3264,71.034,71.0438,30600.0
2020-12-21 15:00:00,72.92,73.03,72.76,73.0,30242.0,71.0633,71.1705,70.9074,71.1412,30242.0
2020-12-21 15:30:00,72.97,73.06,72.76,72.99,117475.0,71.112,71.1997,70.9074,71.1315,117475.0
2020-12-22 09:30:00,73.0,73.2,72.19,72.45,54982.0,71.1412,71.3362,70.3519,70.6053,54982.0
2020-12-22 10:00:00,72.45,73.05,72.27,72.88,30218.0,70.6053,71.19,70.4298,71.0243,30218.0
2020-12-22 10:30:00,72.92,73.0,72.23,72.47,92344.0,71.0633,71.1412,70.3909,70.6247,92344.0
2020-12-22 11:00:00,72.45,72.81,72.44,72.59,30896.0,70.6053,70.9561,70.5955,70.7417,30896.0
2020-12-22 11:30:00,72.6,72.64,71.87,72.13,42923.0,70.7514,70.7904,70.04,70.2934,42923.0
2020-12-22 12:00:00,72.16,72.45,72.1,72.32,19363.0,70.3226,70.6053,70.2642,70.4786,19363.0
2020-12-22 12:30:00,72.36,72.44,72.2,72.33,11280.0,70.5175,70.5955,70.3616,70.4883,11280.0
2020-12-22 13:00:00,72.36,72.42,72.17,72.19,14167.0,70.5175,70.576,70.3324,70.3519,14167.0
2020-12-22 13:30:00,72.19,72.4,72.13,72.36,11348.0,70.3519,70.5565,70.2934,70.5175,11348.0
2020-12-22 14:00:00,72.38,72.51,72.26,72.48,13487.0,70.537,70.6637,70.4201,70.6345,13487.0
2020-12-22 14:30:00,72.47,72.73,72.42,72.64,17670.0,70.6247,70.8781,70.576,70.7904,17670.0
2020-12-22 15:00:00,72.67,72.7,72.27,72.28,14563.0,70.8197,70.8489,70.4298,70.4396,14563.0
2020-12-22 15:30:00,72.31,72.33,72.16,72.19,52849.0,70.4688,70.4883,70.3226,70.3519,52849.0
2020-12-23 09:30:00,72.49,72.68,72.23,72.29,77025.0,70.6442,70.8294,70.3909,70.4493,77025.0
2020-12-23 10:00:00,72.31,72.38,71.49,71.53,49454.0,70.4688,70.537,69.6697,69.7087,49454.0
2020-12-23 10:30:00,71.55,72.43,71.47,72.39,74783.0,69.7282,70.5858,69.6502,70.5468,74783.0
2020-12-23 11:00:00,72.39,72.89,72.35,72.87,31325.0,70.5468,71.034,70.5078,71.0146,31325.0
2020-12-23 11:30:00,72.85,72.91,72.47,72.7,17288.0,70.9951,71.0535,70.6247,70.8489,17288.0
2020-12-23 12:00:00,72.69,72.85,72.5,72.5,21469.0,70.8391,70.9951,70.654,70.654,21469.0
2020-12-23 12:30:00,72.55,72.8,72.53,72.7,20254.0,70.7027,70.9463,70.6832,70.8489,20254.0
2020-12-23 13:00:00,72.76,72.98,72.74,72.8,49115.0,70.9074,71.1218,70.8879,70.9463,49115.0
2020-12-23 13:30:00,72.83,73.09,72.66,73.06,126984.0,70.9756,71.229,70.8099,71.1997,126984.0
2020-12-23 14:00:00,73.09,73.12,72.84,72.84,13956.0,71.229,71.2582,70.9853,70.9853,13956.0
2020-12-23 14:30:00,72.87,73.13,72.85,73.04,20412.0,71.0146,71.2679,70.9951,71.1802,20412.0
2020-12-23 15:00:00,73.03,73.23,72.96,73.18,55474.0,71.1705,71.3654,71.1023,71.3167,55474.0
2020-12-23 15:30:00,73.16,73.23,72.84,72.85,117423.0,71.2972,71.3654,70.9853,70.9951,117423.0
2020-12-24 09:30:00,73.3,73.39,72.13,72.9,22154.0,71.4336,71.5213,70.2934,71.0438,22154.0
2020-12-24 10:00:00,72.85,72.9,72.52,72.58,21610.0,70.9951,71.0438,70.6735,70.7319,21610.0
2020-12-24 10:30:00,72.59,73.01,72.46,73.01,9363.0,70.7417,71.151,70.615,71.151,9363.0
2020-12-24 11:00:00,73.02,73.12,72.57,72.57,13876.0,71.1607,71.2582,70.7222,70.7222,13876.0
2020-12-24 11:30:00,72.61,72.78,72.5,72.78,7463.0,70.7612,70.9269,70.654,70.9269,7463.0
2020-12-24 12:00:00,72.69,72.83,72.55,72.83,16765.0,70.8391,70.9756,70.7027,70.9756,16765.0
2020-12-24 12:30:00,72.89,73.42,72.88,73.34,47883.0,71.034,71.5506,71.0243,71.4726,47883.0
2020-12-28 09:30:00,73.73,73.92,73.33,73.69,18417.0,71.8527,72.0378,71.4628,71.8137,18417.0
2020-12-28 10:00:00,73.69,73.99,73.6,73.93,12220.0,71.8137,72.106,71.726,72.0476,12220.0
2020-12-28 10:30:00,73.91,74.0,73.21,73.22,17670.0,72.0281,72.1158,71.3459,71.3556,17670.0
2020-12-28 11:00:00,73.16,73.39,73.09,73.22,13266.0,71.2972,71.5213,71.229,71.3556,13266.0
2020-12-28 11:30:00,73.17,73.29,72.92,72.93,11468.0,71.3069,71.4239,71.0633,71.073,11468.0
2020-12-28 12:00:00,72.94,73.09,72.72,72.79,55612.0,71.0828,71.229,70.8684,70.9366,55612.0
2020-12-28 12:30:00,72.85,73.02,72.82,72.83,14058.0,70.9951,71.1607,70.9658,70.9756,14058.0
2020-12-28 13:00:00,72.81,72.89,72.69,72.76,43393.0,70.9561,71.034,70.8391,70.9074,43393.0
2020-12-28 13:30:00,72.78,72.97,72.65,72.88,43394.0,70.9269,71.112,70.8002,71.0243,43394.0
2020-12-28 14:00:00,72.9,73.15,72.81,73.02,14329.0,71.0438,71.2874,70.9561,71.1607,14329.0
2020-12-28 14:30:00,73.04,73.26,73.04,73.1,81074.0,71.1802,71.3946,71.1802,71.2387,81074.0
2020-12-28 15:00:00,73.09,73.11,72.77,72.77,14987.0,71.229,71.2484,70.9171,70.9171,14987.0
2020-12-28 15:30:00,72.78,72.8,72.52,72.59,64199.0,70.9269,70.9463,70.6735,70.7417,64199.0
2020-12-29 09:30:00,73.03,73.16,72.04,72.34,51985.0,71.1705,71.2972,70.2057,70.4981,51985.0
2020-12-29 10:00:00,72.38,72.61,72.03,72.11,39769.0,70.537,70.7612,70.1959,70.2739,39769.0
2020-12-29 10:30:00,72.1,72.36,72.06,72.19,21980.0,70.2642,70.5175,70.2252,70.3519,21980.0
2020-12-29 11:00:00,72.23,72.27,71.91,72.12,108112.0,70.3909,70.4298,70.079,70.2837,108112.0
2020-12-29 11:30:00,72.13,72.5,72.01,72.12,49397.0,70.2934,70.654,70.1765,70.2837,49397.0
2020-12-29 12:00:00,72.14,72.37,71.88,72.0,34859.0,70.3031,70.5273,70.0498,70.1667,34859.0
2020-12-29 12:30:00,71.95,71.95,71.66,71.81,29277.0,70.118,70.118,69.8354,69.9815,29277.0
2020-12-29 13:00:00,71.8,71.83,71.45,71.48,53079.0,69.9718,70.001,69.6307,69.66,53079.0
2020-12-29 13:30:00,71.44,71.68,71.42,71.52,43732.0,69.621,69.8549,69.6015,69.6989,43732.0
2020-12-29 14:00:00,71.49,71.52,71.25,71.39,24734.0,69.6697,69.6989,69.4358,69.5722,24734.0
2020-12-29 14:30:00,71.38,71.69,71.34,71.61,16213.0,69.5625,69.8646,69.5235,69.7866,16213.0
2020-12-29 15:00:00,71.61,72.13,71.59,72.08,42269.0,69.7866,70.2934,69.7672,70.2447,42269.0
2020-12-29 15:30:00,72.12,72.27,72.06,72.18,79487.0,70.2837,70.4298,70.2252,70.3421,79487.0
2020-12-30 09:30:00,72.55,73.07,72.39,72.72,32981.0,70.7027,71.2095,70.5468,70.8684,32981.0
2020-12-30 10:00:00,72.75,72.84,72.37,72.6,11675.0,70.8976,70.9853,70.5273,70.7514,11675.0
2020-12-30 10:30:00,72.64,72.82,72.61,72.77,56472.0,70.7904,70.9658,70.7612,70.9171,56472.0
2020-12-30 11:00:00,72.74,72.75,72.41,72.47,29724.0,70.8879,70.8976,70.5663,70.6247,29724.0
2020-12-30 11:30:00,72.5,72.69,72.49,72.59,9468.0,70.654,70.8391,70.6442,70.7417,9468.0
2020-12-30 12:00:00,72.59,72.75,72.55,72.64,47831.0,70.7417,70.8976,70.7027,70.7904,47831.0
2020-12-30 12:30:00,72.6,72.71,72.51,72.68,24719.0,70.7514,70.8586,70.6637,70.8294,24719.0
2020-12-30 13:00:00,72.68,72.68,72.32,72.32,24730.0,70.8294,70.8294,70.4786,70.4786,24730.0
2020-12-30 13:30:00,72.44,72.59,72.39,72.46,12062.0,70.5955,70.7417,70.5468,70.615,12062.0
2020-12-30 14:00:00,72.42,72.42,72.09,72.13,29799.0,70.576,70.576,70.2544,70.2934,29799.0
2020-12-30 14:30:00,72.13,72.25,72.06,72.18,18437.0,70.2934,70.4103,70.2252,70.3421,18437.0
2020-12-30 15:00:00,72.19,72.48,72.1,72.48,21045.0,70.3519,70.6345,70.2642,70.6345,21045.0
2020-12-30 15:30:00,72.49,72.55,72.3,72.4,101311.0,70.6442,70.7027,70.4591,70.5565,101311.0
2020-12-31 09:30:00,72.71,72.75,71.99,72.45,26909.0,70.8586,70.8976,70.157,70.6053,26909.0
2020-12-31 10:00:00,72.45,72.6,72.17,72.57,18160.0,70.6053,70.7514,70.3324,70.7222,18160.0
2020-12-31 10:30:00,72.53,72.76,72.45,72.6,16635.0,70.6832,70.9074,70.6053,70.7514,16635.0
2020-12-31 11:00:00,72.63,72.73,72.4,72.59,19396.0,70.7807,70.8781,70.5565,70.7417,19396.0
2020-12-31 11:30:00,72.63,72.91,72.57,72.86,18638.0,70.7807,71.0535,70.7222,71.0048,18638.0
2020-12-31 12:00:00,72.9,72.9,72.71,72.87,8822.0,71.0438,71.0438,70.8586,71.0146,8822.0
2020-12-31 12:30:00,72.86,72.91,72.75,72.75,11770.0,71.0048,71.0535,70.8976,70.8976,11770.0
2020-12-31 13:00:00,72.8,72.83,72.71,72.74,9188.0,70.9463,70.9756,70.8586,70.8879,9188.0
2020-12-31 13:30:00,72.73,72.79,72.51,72.72,12063.0,70.8781,70.9366,70.6637,70.8684,12063.0
2020-12-31 14:00:00,72.7,72.92,72.6,72.78,20134.0,70.8489,71.0633,70.7514,70.9269,20134.0
2020-12-31 14:30:00,72.82,73.12,72.79,73.06,21711.0,70.9658,71.2582,70.9366,71.1997,21711.0
2020-12-31 15:00:00,73.04,73.33,73.01,73.27,27763.0,71.1802,71.4628,71.151,71.4044,27763.0
2020-12-31 15:30:00,73.26,73.45,73.09,73.21,174078.0,71.3946,71.5798,71.229,71.3459,174078.0
2021-01-04 09:30:00,73.54,74.22,73.39,73.87,54649.0,71.6675,72.3302,71.5213,71.9891,54649.0
2021-01-04 10:00:00,73.9,73.94,73.34,73.87,137651.0,72.0183,72.0573,71.4726,71.9891,137651.0
2021-01-04 10:30:00,73.82,73.85,72.93,73.11,102443.0,71.9404,71.9696,71.073,71.2484,102443.0
2021-01-04 11:00:00,73.14,73.22,72.61,73.14,74862.0,71.2777,71.3556,70.7612,71.2777,74862.0
2021-01-04 11:30:00,73.15,73.19,72.53,72.68,29488.0,71.2874,71.3264,70.6832,70.8294,29488.0
2021-01-04 12:00:00,72.68,72.96,72.61,72.77,32432.0,70.8294,71.1023,70.7612,70.9171,32432.0
2021-01-04 12:30:00,72.75,72.76,72.34,72.61,23988.0,70.8976,70.9074,70.4981,70.7612,23988.0
2021-01-04 13:00:00,72.64,73.23,72.57,73.16,158669.0,70.7904,71.3654,70.7222,71.2972,158669.0
2021-01-04 13:30:00,73.15,73.33,72.92,73.12,51539.0,71.2874,71.4628,71.0633,71.2582,51539.0
2021-01-04 14:00:00,73.13,73.13,72.6,72.6,51669.0,71.2679,71.2679,70.7514,70.7514,51669.0
2021-01-04 14:30:00,72.52,73.0,72.41,72.86,50724.0,70.6735,71.1412,70.5663,71.0048,50724.0
2021-01-04 15:00:00,72.91,72.91,72.53,72.69,45796.0,71.0535,71.0535,70.6832,70.8391,45796.0
2021-01-04 15:30:00,72.69,72.89,72.48,72.66,163127.0,70.8391,71.034,70.6345,70.8099,163127.0
2021-01-05 09:30:00,72.37,73.43,72.23,72.8,52724.0,70.5273,71.5603,70.3909,70.9463,52724.0
2021-01-05 10:00:00,72.86,73.46,72.82,72.99,46324.0,71.0048,71.5895,70.9658,71.1315,46324.0
2021-01-05 10:30:00,72.99,73.11,72.79,73.05,66267.0,71.1315,71.2484,70.9366,71.19,66267.0
2021-01-05 11:00:00,73.03,73.58,72.95,73.49,79695.0,71.1705,71.7065,71.0925,71.6188,79695.0
2021-01-05 11:30:00,73.49,73.88,73.44,73.77,106537.0,71.6188,71.9988,71.57,71.8916,106537.0
2021-01-05 12:00:00,73.78,73.98,73.63,73.81,54145.0,71.9014,72.0963,71.7552,71.9306,54145.0
2021-01-05 12:30:00,73.78,74.12,73.77,74.12,62132.0,71.9014,72.2327,71.8916,72.2327,62132.0
2021-01-05 13:00:00,74.12,74.14,73.96,74.06,42608.0,72.2327,72.2522,72.0768,72.1743,42608.0
2021-01-05 13:30:00,74.08,74.49,73.91,74.32,94040.0,72.1937,72.5933,72.0281,72.4276,94040.0
2021-01-05 14:00:00,74.25,74.68,74.25,74.58,45653.0,72.3594,72.7785,72.3594,72.681,45653.0
2021-01-05 14:30:00,74.55,74.61,73.86,73.86,35376.0,72.6518,72.7103,71.9794,71.9794,35376.0
2021-01-05 15:00:00,73.76,74.05,73.69,73.74,20983.0,71.8819,72.1645,71.8137,71.8624,20983.0
2021-01-05 15:30:00,73.71,73.8,73.46,73.58,86466.0,71.8332,71.9209,71.5895,71.7065,86466.0
2021-01-06 09:30:00,74.88,76.34,74.7,76.26,99803.0,72.9734,74.3962,72.798,74.3182,99803.0
2021-01-06 10:00:00,76.33,76.85,76.19,76.8,55755.0,74.3865,74.8932,74.25,74.8445,55755.0
2021-01-06 10:30:00,76.83,77.23,76.58,77.22,228609.0,74.8737,75.2635,74.6301,75.2538,228609.0
2021-01-06 11:00:00,77.26,77.98,77.21,77.87,57661.0,75.2928,75.9944,75.2441,75.8872,57661.0
2021-01-06 11:30:00,77.9,78.15,77.59,78.13,91821.0,75.9165,76.1601,75.6144,76.1406,91821.0
2021-01-06 12:00:00,78.15,79.17,78.02,79.0,163652.0,76.1601,77.1541,76.0334,76.9885,163652.0
2021-01-06 12:30:00,78.99,79.5,78.99,79.31,195348.0,76.9787,77.4757,76.9787,77.2906,195348.0
2021-01-06 13:00:00,79.31,79.79,79.27,79.42,95294.0,77.2906,77.7584,77.2516,77.3978,95294.0
2021-01-06 13:30:00,79.43,79.64,79.26,79.4,58906.0,77.4075,77.6122,77.2419,77.3783,58906.0
2021-01-06 14:00:00,79.42,79.71,78.99,78.99,73811.0,77.3978,77.6804,76.9787,76.9787,73811.0
2021-01-06 14:30:00,78.98,79.58,78.39,78.93,122373.0,76.969,77.5537,76.394,76.9203,122373.0
2021-01-06 15:00:00,78.91,79.18,78.63,78.88,77017.0,76.9008,77.1639,76.6279,76.8715,77017.0
2021-01-06 15:30:00,78.91,79.21,78.63,79.15,248248.0,76.9008,77.1931,76.6279,77.1347,248248.0
2021-01-07 09:30:00,79.19,80.5,79.15,80.47,101484.0,77.1736,78.4503,77.1347,78.421,101484.0
2021-01-07 10:00:00,80.5,81.51,80.3,81.51,127697.0,78.4503,79.4346,78.2554,79.4346,127697.0
2021-01-07 10:30:00,81.52,81.73,80.74,81.14,80378.0,79.4443,79.649,78.6842,79.074,80378.0
2021-01-07 11:00:00,81.17,81.44,80.44,80.6,58410.0,79.1032,79.3663,78.3918,78.5477,58410.0
2021-01-07 11:30:00,80.59,80.75,80.26,80.34,65489.0,78.538,78.6939,78.2164,78.2944,65489.0
2021-01-07 12:00:00,80.39,80.78,80.39,80.61,30815.0,78.3431,78.7232,78.3431,78.5575,30815.0
2021-01-07 12:30:00,80.61,80.66,80.31,80.61,44127.0,78.5575,78.6062,78.2651,78.5575,44127.0
2021-01-07 13:00:00,80.6,80.6,80.33,80.44,30654.0,78.5477,78.5477,78.2846,78.3918,30654.0
2021-01-07 13:30:00,80.45,81.3,80.45,81.28,53407.0,78.4016,79.2299,78.4016,79.2104,53407.0
2021-01-07 14:00:00,81.3,81.42,81.0,81.21,108959.0,79.2299,79.3469,78.9375,79.1422,108959.0
2021-01-07 14:30:00,81.22,81.46,81.13,81.44,68923.0,79.1519,79.3858,79.0642,79.3663,68923.0
2021-01-07 15:00:00,81.46,81.86,81.46,81.71,73969.0,79.3858,79.7757,79.3858,79.6295,73969.0
2021-01-07 15:30:00,81.72,82.25,81.69,81.94,253655.0,79.6392,80.1557,79.61,79.8536,253655.0
2021-01-08 09:30:00,82.11,82.72,81.44,81.79,52442.0,80.0193,80.6138,79.3663,79.7074,52442.0
2021-01-08 10:00:00,81.83,82.18,81.7,81.88,39724.0,79.7464,80.0875,79.6197,79.7951,39724.0
2021-01-08 10:30:00,81.85,82.41,81.84,82.36,56790.0,79.7659,80.3116,79.7562,80.2629,56790.0
2021-01-08 11:00:00,82.37,82.4,81.38,81.38,48349.0,80.2727,80.3019,79.3079,79.3079,48349.0
2021-01-08 11:30:00,81.34,81.77,81.21,81.56,49400.0,79.2689,79.6879,79.1422,79.4833,49400.0
2021-01-08 12:00:00,81.56,81.72,81.22,81.67,34028.0,79.4833,79.6392,79.1519,79.5905,34028.0
2021-01-08 12:30:00,81.69,81.74,81.42,81.7,52834.0,79.61,79.6587,79.3469,79.6197,52834.0
2021-01-08 13:00:00,81.7,81.7,80.99,81.23,84710.0,79.6197,79.6197,78.9278,79.1617,84710.0
2021-01-08 13:30:00,81.2,81.36,80.57,80.63,113021.0,79.1325,79.2884,78.5185,78.577,113021.0
2021-01-08 14:00:00,80.61,81.28,80.6,81.1,49367.0,78.5575,79.2104,78.5477,79.035,49367.0
2021-01-08 14:30:00,81.09,81.26,80.69,80.86,53137.0,79.0253,79.1909,78.6354,78.8011,53137.0
2021-01-08 15:00:00,80.83,81.37,80.83,81.2,68661.0,78.7719,79.2981,78.7719,79.1325,68661.0
2021-01-08 15:30:00,81.2,81.49,81.17,81.24,179908.0,79.1325,79.4151,79.1032,79.1714,179908.0
2021-01-11 09:30:00,80.59,81.93,80.23,81.58,77901.0,78.538,79.8439,78.1872,79.5028,77901.0
2021-01-11 10:00:00,81.61,81.61,80.83,81.39,63958.0,79.532,79.532,78.7719,79.3176,63958.0
2021-01-11 10:30:00,81.33,81.44,81.21,81.35,26252.0,79.2591,79.3663,79.1422,79.2786,26252.0
2021-01-11 11:00:00,81.38,81.57,81.25,81.44,35884.0,79.3079,79.493,79.1812,79.3663,35884.0
2021-01-11 11:30:00,81.41,81.54,81.35,81.35,20717.0,79.3371,79.4638,79.2786,79.2786,20717.0
2021-01-11 12:00:00,81.39,81.57,81.12,81.2,50868.0,79.3176,79.493,79.0545,79.1325,50868.0
2021-01-11 12:30:00,81.16,81.55,81.08,81.44,56523.0,79.0935,79.4735,79.0155,79.3663,56523.0
2021-01-11 13:00:00,81.44,81.48,81.32,81.37,54879.0,79.3663,79.4053,79.2494,79.2981,54879.0
2021-01-11 13:30:00,81.34,81.35,81.17,81.18,43329.0,79.2689,79.2786,79.1032,79.113,43329.0
2021-01-11 14:00:00,81.13,81.28,81.0,81.24,32346.0,79.0642,79.2104,78.9375,79.1714,32346.0
2021-01-11 14:30:00,81.26,81.66,81.21,81.65,34465.0,79.1909,79.5807,79.1422,79.571,34465.0
2021-01-11 15:00:00,81.64,81.73,81.46,81.68,34047.0,79.5613,79.649,79.3858,79.6002,34047.0
2021-01-11 15:30:00,81.68,81.89,81.45,81.66,129906.0,79.6002,79.8049,79.3761,79.5807,129906.0
2021-01-12 09:30:00,82.04,83.07,81.34,82.98,150791.0,79.9511,80.9548,79.2689,80.8671,150791.0
2021-01-12 10:00:00,83.03,83.62,82.82,83.22,73963.0,80.9159,81.4908,80.7112,81.101,73963.0
2021-01-12 10:30:00,83.3,83.63,83.1,83.4,69583.0,81.179,81.5006,80.9841,81.2764,69583.0
2021-01-12 11:00:00,83.38,83.77,83.28,83.77,37879.0,81.2569,81.637,81.1595,81.637,37879.0
2021-01-12 11:30:00,83.75,84.0,83.44,83.83,181894.0,81.6175,81.8612,81.3154,81.6955,181894.0
2021-01-12 12:00:00,83.96,84.31,83.63,84.01,51536.0,81.8222,82.1633,81.5006,81.8709,51536.0
2021-01-12 12:30:00,84.12,84.14,83.92,84.05,34982.0,81.9781,81.9976,81.7832,81.9099,34982.0
2021-01-12 13:00:00,84.08,84.08,83.19,83.2,28851.0,81.9391,81.9391,81.0718,81.0815,28851.0
2021-01-12 13:30:00,83.25,83.57,83.24,83.45,29326.0,81.1303,81.4421,81.1205,81.3252,29326.0
2021-01-12 14:00:00,83.49,83.87,83.3,83.87,44695.0,81.3641,81.7345,81.179,81.7345,44695.0
2021-01-12 14:30:00,83.87,84.07,83.57,83.94,31134.0,81.7345,81.9294,81.4421,81.8027,31134.0
2021-01-12 15:00:00,83.98,84.03,83.68,83.68,27020.0,81.8417,81.8904,81.5493,81.5493,27020.0
2021-01-12 15:30:00,83.67,83.83,83.58,83.59,203361.0,81.5396,81.6955,81.4519,81.4616,203361.0
2021-01-13 09:30:00,83.58,84.32,83.15,83.6,117387.0,81.4519,82.173,81.0328,81.4713,117387.0
2021-01-13 10:00:00,83.59,83.71,83.01,83.49,152379.0,81.4616,81.5785,80.8964,81.3641,152379.0
2021-01-13 10:30:00,83.49,83.55,82.51,82.83,48823.0,81.3641,81.4226,80.4091,80.721,48823.0
2021-01-13 11:00:00,82.83,83.18,82.73,82.86,46691.0,80.721,81.062,80.6235,80.7502,46691.0
2021-01-13 11:30:00,82.86,83.17,82.75,82.99,57878.0,80.7502,81.0523,80.643,80.8769,57878.0
2021-01-13 12:00:00,82.99,82.99,82.45,82.77,21664.0,80.8769,80.8769,80.3506,80.6625,21664.0
2021-01-13 12:30:00,82.79,83.07,82.68,82.95,28277.0,80.682,80.9548,80.5748,80.8379,28277.0
2021-01-13 13:00:00,82.98,83.0,82.69,82.99,63114.0,80.8671,80.8866,80.5845,80.8769,63114.0
2021-01-13 13:30:00,83.0,83.05,82.84,83.01,16968.0,80.8866,80.9354,80.7307,80.8964,16968.0
2021-01-13 14:00:00,83.03,83.33,82.98,83.31,27196.0,80.9159,81.2082,80.8671,81.1887,27196.0
2021-01-13 14:30:00,83.33,83.35,82.76,82.8,20913.0,81.2082,81.2277,80.6527,80.6917,20913.0
2021-01-13 15:00:00,82.78,82.8,82.32,82.34,30947.0,80.6722,80.6917,80.2239,80.2434,30947.0
2021-01-13 15:30:00,82.36,82.8,82.19,82.7,217254.0,80.2629,80.6917,80.0972,80.5943,217254.0
2021-01-14 09:30:00,83.12,83.73,82.78,83.57,128218.0,81.0036,81.598,80.6722,81.4421,128218.0
2021-01-14 10:00:00,83.48,83.65,83.31,83.39,15616.0,81.3544,81.5201,81.1887,81.2667,15616.0
2021-01-14 10:30:00,83.37,83.52,82.56,82.74,42086.0,81.2472,81.3934,80.4578,80.6332,42086.0
2021-01-14 11:00:00,82.67,82.86,82.5,82.81,11295.0,80.565,80.7502,80.3994,80.7015,11295.0
2021-01-14 11:30:00,82.88,83.19,82.88,83.09,15061.0,80.7697,81.0718,80.7697,80.9743,15061.0
2021-01-14 12:00:00,83.1,83.64,83.06,83.51,15350.0,80.9841,81.5103,80.9451,81.3836,15350.0
2021-01-14 12:30:00,83.48,83.6,83.36,83.36,9250.0,81.3544,81.4713,81.2375,81.2375,9250.0
2021-01-14 13:00:00,83.34,83.51,83.19,83.36,150460.0,81.218,81.3836,81.0718,81.2375,150460.0
2021-01-14 13:30:00,83.37,83.7,83.34,83.51,31321.0,81.2472,81.5688,81.218,81.3836,31321.0
2021-01-14 14:00:00,83.48,83.69,83.46,83.66,15050.0,81.3544,81.5591,81.3349,81.5298,15050.0
2021-01-14 14:30:00,83.72,83.89,83.69,83.69,12125.0,81.5883,81.754,81.5591,81.5591,12125.0
2021-01-14 15:00:00,83.73,83.9,83.34,83.4,51809.0,81.598,81.7637,81.218,81.2764,51809.0
2021-01-14 15:30:00,83.4,83.73,83.22,83.65,192450.0,81.2764,81.598,81.101,81.5201,192450.0
2021-01-15 09:30:00,83.29,83.29,80.48,81.43,135270.0,81.1692,81.1692,78.4308,79.3566,135270.0
2021-01-15 10:00:00,81.47,81.47,80.63,81.02,52027.0,79.3956,79.3956,78.577,78.957,52027.0
2021-01-15 10:30:00,81.04,81.6,80.97,81.45,69563.0,78.9765,79.5223,78.9083,79.3761,69563.0
2021-01-15 11:00:00,81.4,81.4,80.75,80.99,26358.0,79.3274,79.3274,78.6939,78.9278,26358.0
2021-01-15 11:30:00,81.1,81.46,80.8,80.97,37691.0,79.035,79.3858,78.7426,78.9083,37691.0
2021-01-15 12:00:00,80.99,81.12,80.87,81.07,12239.0,78.9278,79.0545,78.8109,79.0058,12239.0
2021-01-15 12:30:00,81.08,81.83,81.03,81.77,21350.0,79.0155,79.7464,78.9668,79.6879,21350.0
2021-01-15 13:00:00,81.8,81.92,81.47,81.91,15643.0,79.7172,79.8341,79.3956,79.8244,15643.0
2021-01-15 13:30:00,81.98,82.14,81.75,81.89,24757.0,79.8926,80.0485,79.6685,79.8049,24757.0
2021-01-15 14:00:00,81.89,82.0,81.65,81.98,15657.0,79.8049,79.9121,79.571,79.8926,15657.0
2021-01-15 14:30:00,82.09,82.27,82.04,82.2,18135.0,79.9998,80.1752,79.9511,80.107,18135.0
2021-01-15 15:00:00,82.2,82.35,81.93,82.0,42708.0,80.107,80.2532,79.8439,79.9121,42708.0
2021-01-15 15:30:00,82.03,82.03,81.73,81.89,120675.0,79.9413,79.9413,79.649,79.8049,120675.0
2021-01-19 09:30:00,82.68,82.81,82.09,82.37,48439.0,80.5748,80.7015,79.9998,80.2727,48439.0
2021-01-19 10:00:00,82.37,82.75,82.1,82.71,46581.0,80.2727,80.643,80.0095,80.604,46581.0
2021-01-19 10:30:00,82.75,83.6,82.69,83.14,43016.0,80.643,81.4713,80.5845,81.0231,43016.0
2021-01-19 11:00:00,83.15,83.3,82.93,83.16,29740.0,81.0328,81.179,80.8184,81.0426,29740.0
2021-01-19 11:30:00,83.2,83.45,82.81,82.83,35538.0,81.0815,81.3252,80.7015,80.721,35538.0
2021-01-19 12:00:00,82.87,82.93,82.56,82.6,34534.0,80.7599,80.8184,80.4578,80.4968,34534.0
2021-01-19 12:30:00,82.64,82.74,82.5,82.66,29539.0,80.5358,80.6332,80.3994,80.5553,29539.0
2021-01-19 13:00:00,82.68,82.8,82.01,82.03,41108.0,80.5748,80.6917,79.9218,79.9413,41108.0
2021-01-19 13:30:00,82.06,82.25,82.0,82.17,51609.0,79.9706,80.1557,79.9121,80.0778,51609.0
2021-01-19 14:00:00,82.16,82.26,81.98,81.99,23161.0,80.068,80.1655,79.8926,79.9023,23161.0
2021-01-19 14:30:00,81.99,82.0,81.66,81.78,59762.0,79.9023,79.9121,79.5807,79.6977,59762.0
2021-01-19 15:00:00,81.78,81.93,81.71,81.88,37830.0,79.6977,79.8439,79.6295,79.7951,37830.0
2021-01-19 15:30:00,81.88,81.91,81.62,81.64,227258.0,79.7951,79.8244,79.5418,79.5613,227258.0
2021-01-20 09:30:00,82.12,82.2,81.25,81.72,47157.0,80.029,80.107,79.1812,79.6392,47157.0
2021-01-20 10:00:00,81.63,81.85,81.07,81.12,32424.0,79.5515,79.7659,79.0058,79.0545,32424.0
2021-01-20 10:30:00,81.14,81.63,81.01,81.22,32568.0,79.074,79.5515,78.9473,79.1519,32568.0
2021-01-20 11:00:00,81.22,81.31,80.98,81.08,36730.0,79.1519,79.2397,78.9181,79.0155,36730.0
2021-01-20 11:30:00,81.08,81.36,81.03,81.19,24082.0,79.0155,79.2884,78.9668,79.1227,24082.0
2021-01-20 12:00:00,81.24,81.36,81.17,81.2,16816.0,79.1714,79.2884,79.1032,79.1325,16816.0
2021-01-20 12:30:00,81.19,81.58,81.06,81.58,24617.0,79.1227,79.5028,78.996,79.5028,24617.0
2021-01-20 13:00:00,81.61,81.67,81.44,81.56,20492.0,79.532,79.5905,79.3663,79.4833,20492.0
2021-01-20 13:30:00,81.56,81.72,81.47,81.52,13624.0,79.4833,79.6392,79.3956,79.4443,13624.0
2021-01-20 14:00:00,81.53,81.62,81.09,81.21,23904.0,79.4541,79.5418,79.0253,79.1422,23904.0
2021-01-20 14:30:00,81.2,81.36,81.14,81.29,32804.0,79.1325,79.2884,79.074,79.2202,32804.0
2021-01-20 15:00:00,81.3,81.35,81.18,81.33,33337.0,79.2299,79.2786,79.113,79.2591,33337.0
2021-01-20 15:30:00,81.32,81.44,81.26,81.27,97840.0,79.2494,79.3663,79.1909,79.2007,97840.0
2021-01-21 09:30:00,80.8,81.71,80.41,80.57,56228.0,78.7426,79.6295,78.3626,78.5185,56228.0
2021-01-21 10:00:00,80.69,80.96,80.55,80.81,56514.0,78.6354,78.8986,78.499,78.7524,56514.0
2021-01-21 10:30:00,80.82,81.25,80.82,81.21,37188.0,78.7621,79.1812,78.7621,79.1422,37188.0
2021-01-21 11:00:00,81.23,81.45,80.74,80.79,33339.0,79.1617,79.3761,78.6842,78.7329,33339.0
2021-01-21 11:30:00,80.79,81.14,80.67,81.08,36770.0,78.7329,79.074,78.616,79.0155,36770.0
2021-01-21 12:00:00,81.08,81.12,80.69,80.8,14040.0,79.0155,79.0545,78.6354,78.7426,14040.0
2021-01-21 12:30:00,80.82,81.11,80.68,81.1,15418.0,78.7621,79.0447,78.6257,79.035,15418.0
2021-01-21 13:00:00,81.09,81.13,80.92,80.92,20766.0,79.0253,79.0642,78.8596,78.8596,20766.0
2021-01-21 13:30:00,80.91,81.22,80.78,81.22,44514.0,78.8498,79.1519,78.7232,79.1519,44514.0
2021-01-21 14:00:00,81.17,81.48,81.08,81.33,12135.0,79.1032,79.4053,79.0155,79.2591,12135.0
2021-01-21 14:30:00,81.31,81.46,81.11,81.14,13647.0,79.2397,79.3858,79.0447,79.074,13647.0
2021-01-21 15:00:00,81.13,81.44,81.11,81.29,21021.0,79.0642,79.3663,79.0447,79.2202,21021.0
2021-01-21 15:30:00,81.26,81.29,80.84,80.91,98865.0,79.1909,79.2202,78.7816,78.8498,98865.0
2021-01-22 09:30:00,80.34,80.74,79.51,80.33,45897.0,78.2944,78.6842,77.4855,78.2846,45897.0
2021-01-22 10:00:00,80.34,80.47,79.88,79.99,31925.0,78.2944,78.421,77.8461,77.9533,31925.0
2021-01-22 10:30:00,79.96,80.47,79.88,80.38,22451.0,77.924,78.421,77.8461,78.3333,22451.0
2021-01-22 11:00:00,80.36,80.59,80.34,80.51,14408.0,78.3138,78.538,78.2944,78.46,14408.0
2021-01-22 11:30:00,80.55,80.75,80.4,80.58,13153.0,78.499,78.6939,78.3528,78.5282,13153.0
2021-01-22 12:00:00,80.6,80.68,80.33,80.47,19241.0,78.5477,78.6257,78.2846,78.421,19241.0
2021-01-22 12:30:00,80.45,80.54,80.27,80.42,14919.0,78.4016,78.4893,78.2261,78.3723,14919.0
2021-01-22 13:00:00,80.41,80.41,80.1,80.29,25239.0,78.3626,78.3626,78.0605,78.2456,25239.0
2021-01-22 13:30:00,80.27,80.35,80.01,80.01,33176.0,78.2261,78.3041,77.9728,77.9728,33176.0
2021-01-22 14:00:00,80.04,80.42,80.03,80.42,25837.0,78.002,78.3723,77.9922,78.3723,25837.0
2021-01-22 14:30:00,80.42,80.56,80.4,80.43,15936.0,78.3723,78.5088,78.3528,78.3821,15936.0
2021-01-22 15:00:00,80.5,80.58,80.38,80.55,24785.0,78.4503,78.5282,78.3333,78.499,24785.0
2021-01-22 15:30:00,80.55,80.79,80.44,80.46,102042.0,78.499,78.7329,78.3918,78.4113,102042.0
2021-01-25 09:30:00,80.07,80.39,79.67,79.82,55156.0,78.0312,78.3431,77.6414,77.7876,55156.0
2021-01-25 10:00:00,79.88,80.64,79.87,80.15,62835.0,77.8461,78.5867,77.8363,78.1092,62835.0
2021-01-25 10:30:00,80.24,80.37,79.52,79.56,64060.0,78.1969,78.3236,77.4952,77.5342,64060.0
2021-01-25 11:00:00,79.62,79.72,79.0,79.14,64609.0,77.5927,77.6901,76.9885,77.1249,64609.0
2021-01-25 11:30:00,79.17,79.68,79.1,79.61,80478.0,77.1541,77.6512,77.0859,77.5829,80478.0
2021-01-25 12:00:00,79.61,79.61,79.11,79.29,31369.0,77.5829,77.5829,77.0957,77.2711,31369.0
2021-01-25 12:30:00,79.26,79.47,79.13,79.27,24283.0,77.2419,77.4465,77.1152,77.2516,24283.0
2021-01-25 13:00:00,79.26,79.73,79.22,79.67,29162.0,77.2419,77.6999,77.2029,77.6414,29162.0
2021-01-25 13:30:00,79.7,79.86,79.28,79.41,24319.0,77.6707,77.8266,77.2613,77.388,24319.0
2021-01-25 14:00:00,79.41,79.55,79.19,79.31,42309.0,77.388,77.5245,77.1736,77.2906,42309.0
2021-01-25 14:30:00,79.31,79.31,78.9,78.97,38427.0,77.2906,77.2906,76.891,76.9592,38427.0
2021-01-25 15:00:00,79.0,79.29,78.99,79.16,41061.0,76.9885,77.2711,76.9787,77.1444,41061.0
2021-01-25 15:30:00,79.13,79.6,78.98,79.13,215274.0,77.1152,77.5732,76.969,77.1152,215274.0
2021-01-26 09:30:00,79.99,80.1,78.36,78.36,69127.0,77.9533,78.0605,76.3648,76.3648,69127.0
2021-01-26 10:00:00,78.54,78.77,77.95,78.29,51468.0,76.5402,76.7643,75.9652,76.2966,51468.0
2021-01-26 10:30:00,78.29,78.42,77.42,77.47,62075.0,76.2966,76.4232,75.4487,75.4974,62075.0
2021-01-26 11:00:00,77.48,77.78,77.41,77.68,47544.0,75.5072,75.7995,75.439,75.7021,47544.0
2021-01-26 11:30:00,77.69,77.72,76.82,76.84,53893.0,75.7118,75.7411,74.864,74.8835,53893.0
2021-01-26 12:00:00,76.89,77.31,76.84,77.26,49541.0,74.9322,75.3415,74.8835,75.2928,49541.0
2021-01-26 12:30:00,77.29,77.53,77.05,77.07,31929.0,75.322,75.5559,75.0881,75.1076,31929.0
2021-01-26 13:00:00,77.1,77.45,77.05,77.39,22114.0,75.1369,75.4779,75.0881,75.4195,22114.0
2021-01-26 13:30:00,77.3,77.31,76.89,76.93,29787.0,75.3318,75.3415,74.9322,74.9712,29787.0
2021-01-26 14:00:00,76.9,77.25,76.9,77.02,20355.0,74.9419,75.283,74.9419,75.0589,20355.0
2021-01-26 14:30:00,77.02,77.16,76.79,77.07,35474.0,75.0589,75.1953,74.8347,75.1076,35474.0
2021-01-26 15:00:00,77.04,77.29,76.86,76.91,43963.0,75.0784,75.322,74.903,74.9517,43963.0
2021-01-26 15:30:00,76.91,76.98,76.64,76.81,186372.0,74.9517,75.0199,74.6886,74.8542,186372.0
2021-01-27 09:30:00,75.43,75.51,73.44,74.44,110639.0,73.5094,73.5873,71.57,72.5446,110639.0
2021-01-27 10:00:00,74.44,75.68,73.99,75.51,70060.0,72.5446,73.753,72.106,73.5873,70060.0
2021-01-27 10:30:00,75.57,75.8,74.55,74.95,67224.0,73.6458,73.87,72.6518,73.0416,67224.0
2021-01-27 11:00:00,74.98,75.21,74.43,75.03,55120.0,73.0708,73.295,72.5348,73.1196,55120.0
2021-01-27 11:30:00,75.08,75.54,75.0,75.0,33445.0,73.1683,73.6166,73.0903,73.0903,33445.0
2021-01-27 12:00:00,75.03,75.84,75.01,75.69,38158.0,73.1196,73.9089,73.1001,73.7628,38158.0
2021-01-27 12:30:00,75.68,75.81,75.55,75.7,26508.0,73.753,73.8797,73.6263,73.7725,26508.0
2021-01-27 13:00:00,75.7,75.91,75.66,75.84,25683.0,73.7725,73.9772,73.7335,73.9089,25683.0
2021-01-27 13:30:00,75.81,75.98,75.33,75.33,40501.0,73.8797,74.0454,73.4119,73.4119,40501.0
2021-01-27 14:00:00,75.46,75.57,74.72,74.85,50634.0,73.5386,73.6458,72.8175,72.9441,50634.0
2021-01-27 14:30:00,74.9,74.92,74.13,74.4,88098.0,72.9929,73.0124,72.2425,72.5056,88098.0
2021-01-27 15:00:00,74.38,74.9,74.28,74.4,60140.0,72.4861,72.9929,72.3887,72.5056,60140.0
2021-01-27 15:30:00,74.35,74.58,73.99,74.54,165086.0,72.4569,72.681,72.106,72.642,165086.0
2021-01-28 09:30:00,75.37,75.59,74.45,74.68,85145.0,73.4509,73.6653,72.5543,72.7785,85145.0
2021-01-28 10:00:00,74.63,75.52,74.34,74.88,96143.0,72.7297,73.5971,72.4471,72.9734,96143.0
2021-01-28 10:30:00,74.81,75.33,74.66,75.19,50427.0,72.9052,73.4119,72.759,73.2755,50427.0
2021-01-28 11:00:00,75.19,76.0,74.95,75.79,62509.0,73.2755,74.0649,73.0416,73.8602,62509.0
2021-01-28 11:30:00,75.82,76.34,75.76,76.16,50841.0,73.8894,74.3962,73.831,74.2208,50841.0
2021-01-28 12:00:00,76.21,76.36,75.95,75.97,27971.0,74.2695,74.4157,74.0161,74.0356,27971.0
2021-01-28 12:30:00,76.0,76.33,75.81,75.86,33860.0,74.0649,74.3865,73.8797,73.9284,33860.0
2021-01-28 13:00:00,75.9,75.91,75.28,75.62,42527.0,73.9674,73.9772,73.3632,73.6945,42527.0
2021-01-28 13:30:00,75.64,75.86,75.39,75.84,36313.0,73.714,73.9284,73.4704,73.9089,36313.0
2021-01-28 14:00:00,75.82,75.88,75.33,75.57,22536.0,73.8894,73.9479,73.4119,73.6458,22536.0
2021-01-28 14:30:00,75.57,75.71,75.28,75.39,26685.0,73.6458,73.7822,73.3632,73.4704,26685.0
2021-01-28 15:00:00,75.28,75.38,74.98,75.04,48696.0,73.3632,73.4606,73.0708,73.1293,48696.0
2021-01-28 15:30:00,75.02,75.25,74.76,74.83,141910.0,73.1098,73.334,72.8564,72.9247,141910.0
2021-01-29 09:30:00,74.75,74.78,73.47,74.34,148237.0,72.8467,72.8759,71.5993,72.4471,148237.0
2021-01-29 10:00:00,74.47,75.25,74.45,75.14,43133.0,72.5738,73.334,72.5543,73.2268,43133.0
2021-01-29 10:30:00,75.25,75.51,75.02,75.22,34753.0,73.334,73.5873,73.1098,73.3047,34753.0
2021-01-29 11:00:00,75.28,75.29,74.7,74.7,29183.0,73.3632,73.3729,72.798,72.798,29183.0
2021-01-29 11:30:00,74.51,74.7,74.15,74.66,27291.0,72.6128,72.798,72.262,72.759,27291.0
2021-01-29 12:00:00,74.7,74.76,73.95,74.02,17947.0,72.798,72.8564,72.0671,72.1353,17947.0
2021-01-29 12:30:00,74.04,74.13,73.55,73.64,16567.0,72.1548,72.2425,71.6772,71.765,16567.0
2021-01-29 13:00:00,73.59,74.13,73.41,74.13,26712.0,71.7162,72.2425,71.5408,72.2425,26712.0
2021-01-29 13:30:00,74.11,74.31,73.8,73.86,24805.0,72.223,72.4179,71.9209,71.9794,24805.0
2021-01-29 14:00:00,73.82,74.5,73.82,74.15,25926.0,71.9404,72.6031,71.9404,72.262,25926.0
2021-01-29 14:30:00,74.07,74.39,73.93,74.2,22916.0,72.184,72.4959,72.0476,72.3107,22916.0
2021-01-29 15:00:00,74.2,74.89,74.2,74.73,52602.0,72.3107,72.9831,72.3107,72.8272,52602.0
2021-01-29 15:30:00,74.73,74.97,74.09,74.18,166180.0,72.8272,73.0611,72.2035,72.2912,166180.0
2021-02-01 09:30:00,75.28,75.89,75.02,75.58,57353.0,73.3632,73.9577,73.1098,73.6556,57353.0
2021-02-01 10:00:00,75.52,75.76,74.81,75.4,27241.0,73.5971,73.831,72.9052,73.4801,27241.0
2021-02-01 10:30:00,75.46,75.71,74.81,74.92,33736.0,73.5386,73.7822,72.9052,73.0124,33736.0
2021-02-01 11:00:00,74.92,75.42,74.78,75.22,24349.0,73.0124,73.4996,72.8759,73.3047,24349.0
2021-02-01 11:30:00,75.29,75.76,75.21,75.6,30212.0,73.3729,73.831,73.295,73.675,30212.0
2021-02-01 12:00:00,75.75,75.75,75.38,75.44,20690.0,73.8212,73.8212,73.4606,73.5191,20690.0
2021-02-01 12:30:00,75.49,75.66,75.24,75.61,17256.0,73.5678,73.7335,73.3242,73.6848,17256.0
2021-02-01 13:00:00,75.65,75.9,75.55,75.89,21503.0,73.7238,73.9674,73.6263,73.9577,21503.0
2021-02-01 13:30:00,75.88,76.06,75.65,75.7,22594.0,73.9479,74.1233,73.7238,73.7725,22594.0
2021-02-01 14:00:00,75.7,76.16,75.66,76.09,42706.0,73.7725,74.2208,73.7335,74.1526,42706.0
2021-02-01 14:30:00,76.05,76.3,76.04,76.28,37611.0,74.1136,74.3572,74.1038,74.3377,37611.0
2021-02-01 15:00:00,76.29,76.36,76.15,76.33,49201.0,74.3475,74.4157,74.211,74.3865,49201.0
2021-02-01 15:30:00,76.34,76.5,76.1,76.16,141381.0,74.3962,74.5521,74.1623,74.2208,141381.0
2021-02-02 09:30:00,76.92,77.66,76.75,77.05,66107.0,74.9614,75.6826,74.7958,75.0881,66107.0
2021-02-02 10:00:00,77.11,77.48,77.07,77.35,33619.0,75.1466,75.5072,75.1076,75.3805,33619.0
2021-02-02 10:30:00,77.31,77.9,77.23,77.9,14208.0,75.3415,75.9165,75.2635,75.9165,14208.0
2021-02-02 11:00:00,77.82,78.27,77.8,78.16,36529.0,75.8385,76.2771,75.819,76.1699,36529.0
2021-02-02 11:30:00,78.19,78.62,78.08,78.39,29471.0,76.1991,76.6182,76.0919,76.394,29471.0
2021-02-02 12:00:00,78.43,78.74,78.27,78.3,50144.0,76.433,76.7351,76.2771,76.3063,50144.0
2021-02-02 12:30:00,78.29,78.73,78.26,78.61,38675.0,76.2966,76.7253,76.2673,76.6084,38675.0
2021-02-02 13:00:00,78.66,78.84,78.58,78.75,25212.0,76.6571,76.8325,76.5792,76.7448,25212.0
2021-02-02 13:30:00,78.78,79.1,78.74,78.91,34213.0,76.7741,77.0859,76.7351,76.9008,34213.0
2021-02-02 14:00:00,78.9,79.14,78.87,78.98,43056.0,76.891,77.1249,76.8618,76.969,43056.0
2021-02-02 14:30:00,78.98,79.16,78.72,78.96,37305.0,76.969,77.1444,76.7156,76.9495,37305.0
2021-02-02 15:00:00,78.92,78.99,78.63,78.69,23563.0,76.9105,76.9787,76.6279,76.6864,23563.0
2021-02-02 15:30:00,78.7,78.82,78.24,78.26,181576.0,76.6961,76.8131,76.2478,76.2673,181576.0
2021-02-03 09:30:00,77.9,78.0,77.44,77.77,24871.0,75.9165,76.0139,75.4682,75.7898,24871.0
2021-02-03 10:00:00,77.9,78.15,77.67,77.67,30024.0,75.9165,76.1601,75.6923,75.6923,30024.0
2021-02-03 10:30:00,77.57,78.46,77.57,78.23,20608.0,75.5949,76.4622,75.5949,76.2381,20608.0
2021-02-03 11:00:00,78.23,78.73,78.23,78.62,34155.0,76.2381,76.7253,76.2381,76.6182,34155.0
2021-02-03 11:30:00,78.64,78.97,78.56,78.89,16408.0,76.6376,76.9592,76.5597,76.8813,16408.0
2021-02-03 12:00:00,78.86,78.92,78.71,78.89,22094.0,76.852,76.9105,76.7059,76.8813,22094.0
2021-02-03 12:30:00,78.89,79.12,78.74,78.93,16956.0,76.8813,77.1054,76.7351,76.9203,16956.0
2021-02-03 13:00:00,79.0,79.44,78.87,79.27,54634.0,76.9885,77.4173,76.8618,77.2516,54634.0
2021-02-03 13:30:00,79.21,79.21,79.02,79.17,11642.0,77.1931,77.1931,77.008,77.1541,11642.0
2021-02-03 14:00:00,79.21,79.4,79.17,79.27,10594.0,77.1931,77.3783,77.1541,77.2516,10594.0
2021-02-03 14:30:00,79.23,79.48,79.08,79.31,26106.0,77.2126,77.4563,77.0664,77.2906,26106.0
2021-02-03 15:00:00,79.35,79.44,79.18,79.28,32008.0,77.3296,77.4173,77.1639,77.2613,32008.0
2021-02-03 15:30:00,79.26,79.4,79.0,79.0,102531.0,77.2419,77.3783,76.9885,76.9885,102531.0
2021-02-04 09:30:00,79.44,79.98,79.27,79.52,26239.0,77.4173,77.9435,77.2516,77.4952,26239.0
2021-02-04 10:00:00,79.53,80.67,79.52,80.52,51308.0,77.505,78.616,77.4952,78.4698,51308.0
2021-02-04 10:30:00,80.55,80.95,80.55,80.66,103036.0,78.499,78.8888,78.499,78.6062,103036.0
2021-02-04 11:00:00,80.64,81.08,80.62,80.99,59796.0,78.5867,79.0155,78.5672,78.9278,59796.0
2021-02-04 11:30:00,80.95,80.96,80.29,80.34,21532.0,78.8888,78.8986,78.2456,78.2944,21532.0
2021-02-04 12:00:00,80.3,80.5,80.3,80.48,67928.0,78.2554,78.4503,78.2554,78.4308,67928.0
2021-02-04 12:30:00,80.46,80.71,80.41,80.67,21332.0,78.4113,78.6549,78.3626,78.616,21332.0
2021-02-04 13:00:00,80.61,80.67,80.23,80.29,29596.0,78.5575,78.616,78.1872,78.2456,29596.0
2021-02-04 13:30:00,80.32,80.5,80.29,80.36,21561.0,78.2749,78.4503,78.2456,78.3138,21561.0
2021-02-04 14:00:00,80.36,81.1,80.34,81.0,74266.0,78.3138,79.035,78.2944,78.9375,74266.0
2021-02-04 14:30:00,81.0,81.07,80.45,80.58,34524.0,78.9375,79.0058,78.4016,78.5282,34524.0
2021-02-04 15:00:00,80.56,80.61,80.21,80.22,45269.0,78.5088,78.5575,78.1677,78.1774,45269.0
2021-02-04 15:30:00,80.22,80.6,80.18,80.47,139932.0,78.1774,78.5477,78.1384,78.421,139932.0
2021-02-05 09:30:00,81.17,81.34,80.29,80.36,31983.0,79.1032,79.2689,78.2456,78.3138,31983.0
2021-02-05 10:00:00,80.34,80.4,79.89,80.34,18151.0,78.2944,78.3528,77.8558,78.2944,18151.0
2021-02-05 10:30:00,80.34,80.92,80.34,80.64,26672.0,78.2944,78.8596,78.2944,78.5867,26672.0
2021-02-05 11:00:00,80.63,80.74,80.33,80.72,20610.0,78.577,78.6842,78.2846,78.6647,20610.0
2021-02-05 11:30:00,80.75,80.87,80.6,80.6,43989.0,78.6939,78.8109,78.5477,78.5477,43989.0
2021-02-05 12:00:00,80.5,81.03,80.47,81.03,29088.0,78.4503,78.9668,78.421,78.9668,29088.0
2021-02-05 12:30:00,81.03,81.27,80.98,81.1,33724.0,78.9668,79.2007,78.9181,79.035,33724.0
2021-02-05 13:00:00,81.08,81.2,80.96,81.2,36195.0,79.0155,79.1325,78.8986,79.1325,36195.0
2021-02-05 13:30:00,81.26,81.33,80.97,81.01,22284.0,79.1909,79.2591,78.9083,78.9473,22284.0
2021-02-05 14:00:00,80.98,81.04,80.86,80.97,26521.0,78.9181,78.9765,78.8011,78.9083,26521.0
2021-02-05 14:30:00,80.98,81.13,80.78,80.78,30356.0,78.9181,79.0642,78.7232,78.7232,30356.0
2021-02-05 15:00:00,80.79,80.91,80.63,80.79,54222.0,78.7329,78.8498,78.577,78.7329,54222.0
2021-02-05 15:30:00,80.79,80.95,80.53,80.53,157715.0,78.7329,78.8888,78.4795,78.4795,157715.0
2021-02-08 09:30:00,81.18,81.78,80.76,81.5,76792.0,79.113,79.6977,78.7037,79.4248,76792.0
2021-02-08 10:00:00,81.54,81.97,81.33,81.92,57064.0,79.4638,79.8829,79.2591,79.8341,57064.0
2021-02-08 10:30:00,81.97,82.18,81.67,81.76,46212.0,79.8829,80.0875,79.5905,79.6782,46212.0
2021-02-08 11:00:00,81.73,81.93,81.7,81.85,24631.0,79.649,79.8439,79.6197,79.7659,24631.0
2021-02-08 11:30:00,81.9,82.48,81.87,82.26,33564.0,79.8146,80.3799,79.7854,80.1655,33564.0
2021-02-08 12:00:00,82.22,82.34,81.94,81.99,25534.0,80.1265,80.2434,79.8536,79.9023,25534.0
2021-02-08 12:30:00,82.0,82.11,81.7,81.7,48356.0,79.9121,80.0193,79.6197,79.6197,48356.0
2021-02-08 13:00:00,81.68,82.09,81.66,81.67,56623.0,79.6002,79.9998,79.5807,79.5905,56623.0
2021-02-08 13:30:00,81.66,82.08,81.66,81.96,32487.0,79.5807,79.9901,79.5807,79.8731,32487.0
2021-02-08 14:00:00,81.89,82.35,81.89,82.34,37030.0,79.8049,80.2532,79.8049,80.2434,37030.0
2021-02-08 14:30:00,82.35,82.78,82.35,82.51,63639.0,80.2532,80.6722,80.2532,80.4091,63639.0
2021-02-08 15:00:00,82.49,82.52,82.22,82.45,21558.0,80.3896,80.4188,80.1265,80.3506,21558.0
2021-02-08 15:30:00,82.48,82.64,82.41,82.62,123395.0,80.3799,80.5358,80.3116,80.5163,123395.0
2021-02-09 09:30:00,82.22,82.44,81.12,81.79,47029.0,80.1265,80.3409,79.0545,79.7074,47029.0
2021-02-09 10:00:00,81.75,81.93,81.62,81.79,40471.0,79.6685,79.8439,79.5418,79.7074,40471.0
2021-02-09 10:30:00,81.76,81.96,81.68,81.8,24007.0,79.6782,79.8731,79.6002,79.7172,24007.0
2021-02-09 11:00:00,81.77,81.89,81.48,81.79,26984.0,79.6879,79.8049,79.4053,79.7074,26984.0
2021-02-09 11:30:00,81.79,81.87,81.47,81.62,57581.0,79.7074,79.7854,79.3956,79.5418,57581.0
2021-02-09 12:00:00,81.65,81.93,81.6,81.87,26315.0,79.571,79.8439,79.5223,79.7854,26315.0
2021-02-09 12:30:00,81.84,82.22,81.75,82.2,41373.0,79.7562,80.1265,79.6685,80.107,41373.0
2021-02-09 13:00:00,82.2,82.32,82.08,82.32,44060.0,80.107,80.2239,79.9901,80.2239,44060.0
2021-02-09 13:30:00,82.33,82.38,82.02,82.38,29818.0,80.2337,80.2824,79.9316,80.2824,29818.0
2021-02-09 14:00:00,82.37,82.53,82.33,82.5,22497.0,80.2727,80.4286,80.2337,80.3994,22497.0
2021-02-09 14:30:00,82.48,82.53,82.13,82.25,34579.0,80.3799,80.4286,80.0388,80.1557,34579.0
2021-02-09 15:00:00,82.27,82.4,82.09,82.15,26992.0,80.1752,80.3019,79.9998,80.0583,26992.0
2021-02-09 15:30:00,82.15,82.39,81.92,81.99,88094.0,80.0583,80.2922,79.8341,79.9023,88094.0
2021-02-10 09:30:00,82.25,83.08,81.62,82.81,62818.0,80.1557,80.9646,79.5418,80.7015,62818.0
2021-02-10 10:00:00,82.86,82.91,82.35,82.59,48720.0,80.7502,80.7989,80.2532,80.4871,48720.0
2021-02-10 10:30:00,82.65,82.72,81.88,82.61,55676.0,80.5455,80.6138,79.7951,80.5066,55676.0
2021-02-10 11:00:00,82.61,83.18,82.28,82.84,52575.0,80.5066,81.062,80.185,80.7307,52575.0
2021-02-10 11:30:00,82.88,83.05,82.71,82.87,32086.0,80.7697,80.9354,80.604,80.7599,32086.0
2021-02-10 12:00:00,82.85,82.86,82.36,82.51,21553.0,80.7404,80.7502,80.2629,80.4091,21553.0
2021-02-10 12:30:00,82.53,82.88,82.43,82.83,22494.0,80.4286,80.7697,80.3311,80.721,22494.0
2021-02-10 13:00:00,82.83,83.35,82.7,83.3,59756.0,80.721,81.2277,80.5943,81.179,59756.0
2021-02-10 13:30:00,83.31,83.63,83.31,83.58,30591.0,81.1887,81.5006,81.1887,81.4519,30591.0
2021-02-10 14:00:00,83.59,83.79,83.25,83.52,46789.0,81.4616,81.6565,81.1303,81.3934,46789.0
2021-02-10 14:30:00,83.53,83.97,83.47,83.94,30961.0,81.4031,81.8319,81.3447,81.8027,30961.0
2021-02-10 15:00:00,83.96,83.99,83.44,83.48,66983.0,81.8222,81.8514,81.3154,81.3544,66983.0
2021-02-10 15:30:00,83.48,83.53,82.84,83.05,150499.0,81.3544,81.4031,80.7307,80.9354,150499.0
2021-02-11 09:30:00,83.16,83.16,80.76,80.97,57022.0,81.1626,81.1626,78.8202,79.0252,57022.0
2021-02-11 10:00:00,80.96,81.41,80.67,80.75,120019.0,79.0154,79.4546,78.7324,78.8104,120019.0
2021-02-11 10:30:00,80.73,81.13,80.65,80.87,51259.0,78.7909,79.1813,78.7128,78.9276,51259.0
2021-02-11 11:00:00,80.86,80.92,80.42,80.49,34307.0,78.9178,78.9764,78.4884,78.5567,34307.0
2021-02-11 11:30:00,80.48,80.64,80.2,80.2,41641.0,78.5469,78.7031,78.2737,78.2737,41641.0
2021-02-11 12:00:00,80.2,80.25,79.26,79.26,57021.0,78.2737,78.3225,77.3562,77.3562,57021.0
2021-02-11 12:30:00,79.31,79.98,79.31,79.75,24653.0,77.405,78.0589,77.405,77.8345,24653.0
2021-02-11 13:00:00,79.71,80.13,79.68,79.97,29094.0,77.7954,78.2053,77.7661,78.0492,29094.0
2021-02-11 13:30:00,79.95,80.04,79.75,79.79,64348.0,78.0297,78.1175,77.8345,77.8735,64348.0
2021-02-11 14:00:00,79.76,80.0,79.62,80.0,58457.0,77.8442,78.0785,77.7076,78.0785,58457.0
2021-02-11 14:30:00,79.96,80.51,79.91,80.51,34180.0,78.0394,78.5762,77.9906,78.5762,34180.0
2021-02-11 15:00:00,80.48,81.01,80.48,80.97,55192.0,78.5469,79.0642,78.5469,79.0252,55192.0
2021-02-11 15:30:00,80.99,81.07,80.67,81.05,165515.0,79.0447,79.1228,78.7324,79.1032,165515.0
2021-02-12 09:30:00,80.5,80.58,79.61,80.04,75829.0,78.5664,78.6445,77.6978,78.1175,75829.0
2021-02-12 10:00:00,80.02,80.17,79.87,79.97,53970.0,78.098,78.2444,77.9516,78.0492,53970.0
2021-02-12 10:30:00,79.96,80.35,79.82,79.89,66143.0,78.0394,78.42,77.9028,77.9711,66143.0
2021-02-12 11:00:00,79.87,79.91,79.48,79.5,30913.0,77.9516,77.9906,77.5709,77.5905,30913.0
2021-02-12 11:30:00,79.51,79.78,79.48,79.62,54574.0,77.6002,77.8637,77.5709,77.7076,54574.0
2021-02-12 12:00:00,79.63,80.31,79.62,80.16,51545.0,77.7173,78.381,77.7076,78.2346,51545.0
2021-02-12 12:30:00,80.18,80.52,80.05,80.52,40492.0,78.2541,78.586,78.1273,78.586,40492.0
2021-02-12 13:00:00,80.49,80.57,80.18,80.24,16048.0,78.5567,78.6348,78.2541,78.3127,16048.0
2021-02-12 13:30:00,80.27,80.47,80.22,80.32,26071.0,78.342,78.5372,78.2932,78.3908,26071.0
2021-02-12 14:00:00,80.31,80.34,80.1,80.2,73622.0,78.381,78.4103,78.1761,78.2737,73622.0
2021-02-12 14:30:00,80.2,80.23,80.09,80.16,26507.0,78.2737,78.3029,78.1663,78.2346,26507.0
2021-02-12 15:00:00,80.13,80.3,80.04,80.23,36872.0,78.2053,78.3713,78.1175,78.3029,36872.0
2021-02-12 15:30:00,80.23,80.68,80.21,80.58,149779.0,78.3029,78.7421,78.2834,78.6445,149779.0
2021-02-16 09:30:00,81.39,81.7,80.22,80.51,73466.0,79.4351,79.7376,78.2932,78.5762,73466.0
2021-02-16 10:00:00,80.58,80.72,79.98,80.4,107091.0,78.6445,78.7812,78.0589,78.4688,107091.0
2021-02-16 10:30:00,80.4,80.51,79.24,79.56,65029.0,78.4688,78.5762,77.3367,77.649,65029.0
2021-02-16 11:00:00,79.55,79.79,79.42,79.42,60220.0,77.6393,77.8735,77.5124,77.5124,60220.0
2021-02-16 11:30:00,79.47,80.08,79.3,80.08,76308.0,77.5612,78.1565,77.3953,78.1565,76308.0
2021-02-16 12:00:00,80.08,80.78,80.07,80.68,86181.0,78.1565,78.8397,78.1468,78.7421,86181.0
2021-02-16 12:30:00,80.7,80.95,80.54,80.59,129420.0,78.7616,79.0056,78.6055,78.6543,129420.0
2021-02-16 13:00:00,80.56,80.75,80.43,80.48,46540.0,78.625,78.8104,78.4981,78.5469,46540.0
2021-02-16 13:30:00,80.5,80.76,80.38,80.41,45983.0,78.5664,78.8202,78.4493,78.4786,45983.0
2021-02-16 14:00:00,80.4,81.04,80.4,80.96,40865.0,78.4688,79.0935,78.4688,79.0154,40865.0
2021-02-16 14:30:00,80.95,80.99,80.6,80.74,33573.0,79.0056,79.0447,78.664,78.8007,33573.0
2021-02-16 15:00:00,80.74,80.74,80.57,80.69,41884.0,78.8007,78.8007,78.6348,78.7519,41884.0
2021-02-16 15:30:00,80.66,80.82,80.37,80.47,121574.0,78.7226,78.8788,78.4396,78.5372,121574.0
2021-02-17 09:30:00,80.18,80.18,79.3,79.3,92892.0,78.2541,78.2541,77.3953,77.3953,92892.0
2021-02-17 10:00:00,79.38,79.71,78.96,79.06,33053.0,77.4733,77.7954,77.0634,77.161,33053.0
2021-02-17 10:30:00,79.05,79.19,78.63,78.72,26547.0,77.1513,77.2879,76.7414,76.8292,26547.0
2021-02-17 11:00:00,78.59,78.64,78.21,78.56,32252.0,76.7023,76.7511,76.3315,76.673,32252.0
2021-02-17 11:30:00,78.54,78.64,78.35,78.51,26060.0,76.6535,76.7511,76.4681,76.6242,26060.0
2021-02-17 12:00:00,78.53,78.94,78.52,78.65,38537.0,76.6438,77.0439,76.634,76.7609,38537.0
2021-02-17 12:30:00,78.67,78.9,78.63,78.82,27312.0,76.7804,77.0049,76.7414,76.9268,27312.0
2021-02-17 13:00:00,78.82,79.19,78.82,79.16,29191.0,76.9268,77.2879,76.9268,77.2586,29191.0
2021-02-17 13:30:00,79.16,79.59,79.12,79.5,33251.0,77.2586,77.6783,77.2196,77.5905,33251.0
2021-02-17 14:00:00,79.51,79.9,79.5,79.75,50415.0,77.6002,77.9809,77.5905,77.8345,50415.0
2021-02-17 14:30:00,79.73,79.79,79.53,79.69,35082.0,77.8149,77.8735,77.6197,77.7759,35082.0
2021-02-17 15:00:00,79.69,79.98,79.64,79.72,57528.0,77.7759,78.0589,77.7271,77.8052,57528.0
2021-02-17 15:30:00,79.74,79.84,79.36,79.36,151077.0,77.8247,77.9223,77.4538,77.4538,151077.0
2021-02-18 09:30:00,76.07,76.98,74.11,75.19,276812.0,74.2429,75.131,72.3299,73.384,276812.0
2021-02-18 10:00:00,75.17,75.49,73.3,73.68,219431.0,73.3645,73.6768,71.5394,71.9103,219431.0
2021-02-18 10:30:00,73.69,74.17,72.65,72.74,173446.0,71.92,72.3885,70.905,70.9928,173446.0
2021-02-18 11:00:00,72.72,73.22,72.61,72.8,134970.0,70.9733,71.4613,70.866,71.0514,134970.0
2021-02-18 11:30:00,72.8,72.81,71.96,72.15,115264.0,71.0514,71.0612,70.2316,70.417,115264.0
2021-02-18 12:00:00,72.1,72.35,71.38,72.29,171120.0,70.3682,70.6122,69.6655,70.5536,171120.0
2021-02-18 12:30:00,72.33,72.35,71.05,71.17,170960.0,70.5927,70.6122,69.3434,69.4605,170960.0
2021-02-18 13:00:00,71.17,71.72,71.09,71.7,148576.0,69.4605,69.9973,69.3825,69.9778,148576.0
2021-02-18 13:30:00,71.7,73.99,71.69,73.92,222895.0,69.9778,72.2128,69.9681,72.1445,222895.0
2021-02-18 14:00:00,73.99,74.24,73.82,74.12,129859.0,72.2128,72.4568,72.0469,72.3397,129859.0
2021-02-18 14:30:00,74.04,74.19,72.66,72.89,153476.0,72.2616,72.408,70.9148,71.1392,153476.0
2021-02-18 15:00:00,72.86,72.93,72.09,72.71,245766.0,71.11,71.1783,70.3584,70.9636,245766.0
2021-02-18 15:30:00,72.71,73.0,72.01,72.05,451189.0,70.9636,71.2466,70.2804,70.3194,451189.0
2021-02-19 09:30:00,72.56,74.61,72.47,74.51,155097.0,70.8172,72.8179,70.7293,72.7203,155097.0
2021-02-19 10:00:00,74.56,75.36,74.36,74.84,304481.0,72.7691,73.5499,72.5739,73.0424,304481.0
2021-02-19 10:30:00,74.78,75.06,74.27,74.87,296592.0,72.9838,73.2571,72.4861,73.0717,296592.0
2021-02-19 11:00:00,74.92,75.05,74.22,74.22,66822.0,73.1205,73.2474,72.4373,72.4373,66822.0
2021-02-19 11:30:00,74.24,74.49,74.03,74.2,49842.0,72.4568,72.7008,72.2519,72.4178,49842.0
2021-02-19 12:00:00,74.15,74.5,73.99,74.05,48587.0,72.369,72.7106,72.2128,72.2714,48587.0
2021-02-19 12:30:00,74.01,74.38,73.77,74.34,93838.0,72.2323,72.5934,71.9981,72.5544,93838.0
2021-02-19 13:00:00,74.31,74.83,74.3,74.75,43125.0,72.5251,73.0326,72.5154,72.9546,43125.0
2021-02-19 13:30:00,74.79,75.06,74.74,74.95,45322.0,72.9936,73.2571,72.9448,73.1498,45322.0
2021-02-19 14:00:00,74.96,74.99,74.4,74.4,48337.0,73.1595,73.1888,72.613,72.613,48337.0
2021-02-19 14:30:00,74.42,74.52,74.24,74.36,45252.0,72.6325,72.7301,72.4568,72.5739,45252.0
2021-02-19 15:00:00,74.33,74.34,73.99,74.12,81765.0,72.5446,72.5544,72.2128,72.3397,81765.0
2021-02-19 15:30:00,74.1,74.24,73.74,73.96,240960.0,72.3202,72.4568,71.9688,72.1835,240960.0
2021-02-22 09:30:00,73.27,74.07,72.77,73.2,77666.0,71.5101,72.2909,71.0221,71.4418,77666.0
2021-02-22 10:00:00,73.17,73.87,72.99,73.87,45042.0,71.4125,72.0957,71.2368,72.0957,45042.0
2021-02-22 10:30:00,73.84,74.37,73.73,73.99,47253.0,72.0664,72.5837,71.9591,72.2128,47253.0
2021-02-22 11:00:00,74.04,74.48,73.95,74.42,35873.0,72.2616,72.691,72.1738,72.6325,35873.0
2021-02-22 11:30:00,74.38,75.58,74.37,75.54,263237.0,72.5934,73.7646,72.5837,73.7256,263237.0
2021-02-22 12:00:00,75.55,75.66,75.14,75.64,33761.0,73.7353,73.8427,73.3352,73.8232,33761.0
2021-02-22 12:30:00,75.65,75.81,75.32,75.35,44113.0,73.8329,73.9891,73.5109,73.5401,44113.0
2021-02-22 13:00:00,75.32,75.39,74.78,74.86,45960.0,73.5109,73.5792,72.9838,73.0619,45960.0
2021-02-22 13:30:00,74.89,75.06,74.46,74.55,47806.0,73.0912,73.2571,72.6715,72.7594,47806.0
2021-02-22 14:00:00,74.58,74.66,74.39,74.45,22378.0,72.7886,72.8667,72.6032,72.6618,22378.0
2021-02-22 14:30:00,74.45,74.54,74.36,74.51,37684.0,72.6618,72.7496,72.5739,72.7203,37684.0
2021-02-22 15:00:00,74.52,74.61,73.76,73.79,71125.0,72.7301,72.8179,71.9883,72.0176,71125.0
2021-02-22 15:30:00,73.79,74.34,73.71,74.13,254193.0,72.0176,72.5544,71.9395,72.3494,254193.0
2021-02-23 09:30:00,73.92,74.01,71.82,73.7,115413.0,72.1445,72.2323,70.0949,71.9298,115413.0
2021-02-23 10:00:00,73.7,75.09,73.58,74.96,270843.0,71.9298,73.2864,71.8127,73.1595,270843.0
2021-02-23 10:30:00,75.0,75.0,74.03,74.32,85202.0,73.1986,73.1986,72.2519,72.5349,85202.0
2021-02-23 11:00:00,74.27,74.63,74.04,74.53,67351.0,72.4861,72.8374,72.2616,72.7398,67351.0
2021-02-23 11:30:00,74.57,74.72,74.12,74.32,24518.0,72.7789,72.9253,72.3397,72.5349,24518.0
2021-02-23 12:00:00,74.26,74.81,74.19,74.75,55411.0,72.4763,73.0131,72.408,72.9546,55411.0
2021-02-23 12:30:00,74.76,74.97,74.44,74.48,42104.0,72.9643,73.1693,72.652,72.691,42104.0
2021-02-23 13:00:00,74.45,74.91,74.44,74.78,33197.0,72.6618,73.1107,72.652,72.9838,33197.0
2021-02-23 13:30:00,74.77,74.89,74.35,74.62,24908.0,72.9741,73.0912,72.5642,72.8277,24908.0
2021-02-23 14:00:00,74.59,74.74,74.43,74.46,27725.0,72.7984,72.9448,72.6422,72.6715,27725.0
2021-02-23 14:30:00,74.44,74.56,74.08,74.44,27058.0,72.652,72.7691,72.3007,72.652,27058.0
2021-02-23 15:00:00,74.45,74.6,74.4,74.52,42823.0,72.6618,72.8082,72.613,72.7301,42823.0
2021-02-23 15:30:00,74.56,74.74,74.45,74.54,146467.0,72.7691,72.9448,72.6618,72.7496,146467.0
2021-02-24 09:30:00,74.4,75.33,74.31,75.22,108851.0,72.613,73.5206,72.5251,73.4133,108851.0
2021-02-24 10:00:00,75.23,75.4,74.14,74.24,136729.0,73.423,73.5889,72.3592,72.4568,136729.0
2021-02-24 10:30:00,74.25,74.31,74.06,74.17,235220.0,72.4666,72.5251,72.2811,72.3885,235220.0
2021-02-24 11:00:00,74.18,74.33,74.02,74.05,129904.0,72.3982,72.5446,72.2421,72.2714,129904.0
2021-02-24 11:30:00,74.06,74.42,74.0,74.32,60661.0,72.2811,72.6325,72.2226,72.5349,60661.0
2021-02-24 12:00:00,74.3,74.56,74.26,74.55,47727.0,72.5154,72.7691,72.4763,72.7594,47727.0
2021-02-24 12:30:00,74.53,74.91,74.28,74.28,465328.0,72.7398,73.1107,72.4958,72.4958,465328.0
2021-02-24 13:00:00,74.32,75.07,74.32,75.01,45655.0,72.5349,73.2669,72.5349,73.2083,45655.0
2021-02-24 13:30:00,75.03,75.09,74.74,74.87,52249.0,73.2278,73.2864,72.9448,73.0717,52249.0
2021-02-24 14:00:00,74.87,74.91,74.34,74.5,43249.0,73.0717,73.1107,72.5544,72.7106,43249.0
2021-02-24 14:30:00,74.51,74.67,74.38,74.63,49579.0,72.7203,72.8765,72.5934,72.8374,49579.0
2021-02-24 15:00:00,74.63,74.68,74.49,74.57,29873.0,72.8374,72.8862,72.7008,72.7789,29873.0
2021-02-24 15:30:00,74.59,74.84,74.59,74.76,144569.0,72.7984,73.0424,72.7984,72.9643,144569.0
2021-02-25 09:30:00,74.86,74.92,73.05,73.37,97044.0,73.0619,73.1205,71.2954,71.6077,97044.0
2021-02-25 10:00:00,73.3,73.37,72.89,73.06,50555.0,71.5394,71.6077,71.1392,71.3051,50555.0
2021-02-25 10:30:00,73.04,73.17,72.5,73.02,31368.0,71.2856,71.4125,70.7586,71.2661,31368.0
2021-02-25 11:00:00,73.03,73.32,72.94,73.14,28906.0,71.2759,71.5589,71.188,71.3832,28906.0
2021-02-25 11:30:00,73.1,73.2,72.6,72.7,36641.0,71.3442,71.4418,70.8562,70.9538,36641.0
2021-02-25 12:00:00,72.67,72.74,72.39,72.39,29157.0,70.9245,70.9928,70.6512,70.6512,29157.0
2021-02-25 12:30:00,72.4,72.48,71.79,71.88,33246.0,70.661,70.7391,70.0657,70.1535,33246.0
2021-02-25 13:00:00,71.87,72.94,71.67,72.87,46208.0,70.1437,71.188,69.9485,71.1197,46208.0
2021-02-25 13:30:00,72.9,73.31,72.66,73.29,63089.0,71.149,71.5491,70.9148,71.5296,63089.0
2021-02-25 14:00:00,73.31,73.85,73.25,73.72,49891.0,71.5491,72.0762,71.4906,71.9493,49891.0
2021-02-25 14:30:00,73.73,73.73,73.21,73.26,40542.0,71.9591,71.9591,71.4515,71.5003,40542.0
2021-02-25 15:00:00,73.24,73.34,72.27,72.37,45937.0,71.4808,71.5784,70.5341,70.6317,45937.0
2021-02-25 15:30:00,72.36,72.81,72.19,72.53,145029.0,70.622,71.0612,70.456,70.7879,145029.0
2021-02-26 09:30:00,72.35,72.49,71.54,72.0,40537.0,70.6122,70.7488,69.8217,70.2706,40537.0
2021-02-26 10:00:00,71.94,72.45,71.45,71.48,56426.0,70.2121,70.7098,69.7338,69.7631,56426.0
2021-02-26 10:30:00,71.61,72.68,71.6,72.15,37005.0,69.89,70.9343,69.8802,70.417,37005.0
2021-02-26 11:00:00,72.16,72.5,71.96,72.29,26694.0,70.4268,70.7586,70.2316,70.5536,26694.0
2021-02-26 11:30:00,72.33,72.84,72.0,72.21,18951.0,70.5927,71.0904,70.2706,70.4756,18951.0
2021-02-26 12:00:00,72.24,72.9,72.24,72.61,22609.0,70.5048,71.149,70.5048,70.866,22609.0
2021-02-26 12:30:00,72.57,72.89,72.43,72.47,26165.0,70.8269,71.1392,70.6903,70.7293,26165.0
2021-02-26 13:00:00,72.51,72.94,72.38,72.87,20732.0,70.7684,71.188,70.6415,71.1197,20732.0
2021-02-26 13:30:00,72.87,72.92,72.52,72.69,35386.0,71.1197,71.1685,70.7781,70.944,35386.0
2021-02-26 14:00:00,72.7,72.75,72.23,72.33,35278.0,70.9538,71.0026,70.4951,70.5927,35278.0
2021-02-26 14:30:00,72.33,72.87,72.32,72.73,38046.0,70.5927,71.1197,70.5829,70.9831,38046.0
2021-02-26 15:00:00,72.71,73.01,72.49,72.55,50311.0,70.9636,71.2564,70.7488,70.8074,50311.0
2021-02-26 15:30:00,72.58,73.09,72.37,72.44,260098.0,70.8367,71.3344,70.6317,70.7,260098.0
2021-03-01 09:30:00,73.23,74.11,72.99,74.08,108375.0,71.4711,72.3299,71.2368,72.3007,108375.0
2021-03-01 10:00:00,74.06,74.81,73.89,74.1,68962.0,72.2811,73.0131,72.1152,72.3202,68962.0
2021-03-01 10:30:00,74.09,74.69,73.9,74.67,62724.0,72.3104,72.896,72.125,72.8765,62724.0
2021-03-01 11:00:00,74.71,74.95,74.61,74.74,34330.0,72.9155,73.1498,72.8179,72.9448,34330.0
2021-03-01 11:30:00,74.78,75.04,74.62,74.89,164798.0,72.9838,73.2376,72.8277,73.0912,164798.0
2021-03-01 12:00:00,74.9,75.2,74.74,74.94,141764.0,73.101,73.3937,72.9448,73.14,141764.0
2021-03-01 12:30:00,74.95,75.3,74.8,75.0,619192.0,73.1498,73.4913,73.0034,73.1986,619192.0
2021-03-01 13:00:00,74.97,75.28,74.97,75.28,46085.0,73.1693,73.4718,73.1693,73.4718,46085.0
2021-03-01 13:30:00,75.27,75.31,75.02,75.08,42766.0,73.4621,73.5011,73.2181,73.2766,42766.0
2021-03-01 14:00:00,75.09,75.2,74.97,75.19,33814.0,73.2864,73.3937,73.1693,73.384,33814.0
2021-03-01 14:30:00,75.22,75.22,74.99,75.0,33721.0,73.4133,73.4133,73.1888,73.1986,33721.0
2021-03-01 15:00:00,75.0,75.08,74.67,74.9,306039.0,73.1986,73.2766,72.8765,73.101,306039.0
2021-03-01 15:30:00,74.9,75.02,74.73,74.86,165048.0,73.101,73.2181,72.935,73.0619,165048.0
2021-03-02 09:30:00,75.13,75.41,74.47,75.31,140229.0,73.3254,73.5987,72.6813,73.5011,140229.0
2021-03-02 10:00:00,75.27,75.91,74.95,75.17,95792.0,73.4621,74.0867,73.1498,73.3645,95792.0
2021-03-02 10:30:00,75.1,75.17,74.5,75.13,228927.0,73.2962,73.3645,72.7106,73.3254,228927.0
2021-03-02 11:00:00,75.12,75.41,74.85,75.37,67896.0,73.3157,73.5987,73.0522,73.5597,67896.0
2021-03-02 11:30:00,75.35,75.37,74.65,74.96,76769.0,73.5401,73.5597,72.857,73.1595,76769.0
2021-03-02 12:00:00,74.93,75.14,74.79,74.93,120674.0,73.1302,73.3352,72.9936,73.1302,120674.0
2021-03-02 12:30:00,74.86,75.04,74.73,74.73,47046.0,73.0619,73.2376,72.935,72.935,47046.0
2021-03-02 13:00:00,74.78,75.07,74.64,74.82,59771.0,72.9838,73.2669,72.8472,73.0229,59771.0
2021-03-02 13:30:00,74.86,75.16,74.78,74.97,83164.0,73.0619,73.3547,72.9838,73.1693,83164.0
2021-03-02 14:00:00,74.97,75.09,74.7,74.9,55942.0,73.1693,73.2864,72.9058,73.101,55942.0
2021-03-02 14:30:00,74.96,75.07,74.75,75.0,81415.0,73.1595,73.2669,72.9546,73.1986,81415.0
2021-03-02 15:00:00,75.05,75.06,74.63,74.65,55960.0,73.2474,73.2571,72.8374,72.857,55960.0
2021-03-02 15:30:00,74.64,74.9,74.53,74.79,194270.0,72.8472,73.101,72.7398,72.9936,194270.0
2021-03-03 09:30:00,74.6,75.42,74.42,74.49,64203.0,72.8082,73.6085,72.6325,72.7008,64203.0
2021-03-03 10:00:00,74.59,74.74,74.17,74.31,58730.0,72.7984,72.9448,72.3885,72.5251,58730.0
2021-03-03 10:30:00,74.25,74.53,74.1,74.4,60778.0,72.4666,72.7398,72.3202,72.613,60778.0
2021-03-03 11:00:00,74.34,75.0,74.3,75.0,86819.0,72.5544,73.1986,72.5154,73.1986,86819.0
2021-03-03 11:30:00,75.0,75.18,74.78,75.14,171895.0,73.1986,73.3742,72.9838,73.3352,171895.0
2021-03-03 12:00:00,75.14,75.18,74.69,74.94,45486.0,73.3352,73.3742,72.896,73.14,45486.0
2021-03-03 12:30:00,74.95,75.1,74.77,74.96,90435.0,73.1498,73.2962,72.9741,73.1595,90435.0
2021-03-03 13:00:00,74.93,75.17,74.88,74.91,139900.0,73.1302,73.3645,73.0814,73.1107,139900.0
2021-03-03 13:30:00,74.9,74.92,74.36,74.42,37464.0,73.101,73.1205,72.5739,72.6325,37464.0
2021-03-03 14:00:00,74.49,74.7,74.16,74.59,49345.0,72.7008,72.9058,72.3787,72.7984,49345.0
2021-03-03 14:30:00,74.54,74.89,74.35,74.73,31349.0,72.7496,73.0912,72.5642,72.935,31349.0
2021-03-03 15:00:00,74.7,75.18,74.61,74.63,236471.0,72.9058,73.3742,72.8179,72.8374,236471.0
2021-03-03 15:30:00,74.66,74.84,74.2,74.4,202411.0,72.8667,73.0424,72.4178,72.613,202411.0
2021-03-04 09:30:00,74.21,74.49,73.45,73.66,53450.0,72.4275,72.7008,71.6858,71.8907,53450.0
2021-03-04 10:00:00,73.66,73.67,72.84,73.18,66494.0,71.8907,71.9005,71.0904,71.4223,66494.0
2021-03-04 10:30:00,73.21,73.72,72.89,73.31,77440.0,71.4515,71.9493,71.1392,71.5491,77440.0
2021-03-04 11:00:00,73.36,73.75,73.09,73.39,70770.0,71.5979,71.9786,71.3344,71.6272,70770.0
2021-03-04 11:30:00,73.39,74.08,73.38,73.94,26778.0,71.6272,72.3007,71.6175,72.164,26778.0
2021-03-04 12:00:00,73.9,74.45,73.68,73.7,30186.0,72.125,72.6618,71.9103,71.9298,30186.0
2021-03-04 12:30:00,73.7,73.78,72.88,72.93,40674.0,71.9298,72.0079,71.1295,71.1783,40674.0
2021-03-04 13:00:00,73.0,73.12,71.73,72.09,25994.0,71.2466,71.3637,70.0071,70.3584,25994.0
2021-03-04 13:30:00,72.1,72.1,71.36,71.38,51066.0,70.3682,70.3682,69.646,69.6655,51066.0
2021-03-04 14:00:00,71.5,72.47,71.21,72.47,48393.0,69.7826,70.7293,69.4996,70.7293,48393.0
2021-03-04 14:30:00,72.49,72.89,71.95,72.75,42569.0,70.7488,71.1392,70.2218,71.0026,42569.0
2021-03-04 15:00:00,72.78,72.82,71.8,72.2,53849.0,71.0319,71.0709,70.0754,70.4658,53849.0
2021-03-04 15:30:00,72.19,72.47,72.04,72.42,137394.0,70.456,70.7293,70.3096,70.6805,137394.0
2021-03-05 09:30:00,73.64,73.78,72.84,73.09,58429.0,71.8712,72.0079,71.0904,71.3344,58429.0
2021-03-05 10:00:00,73.15,73.9,72.93,73.22,40324.0,71.393,72.125,71.1783,71.4613,40324.0
2021-03-05 10:30:00,73.17,73.17,72.52,72.66,37673.0,71.4125,71.4125,70.7781,70.9148,37673.0
2021-03-05 11:00:00,72.64,72.69,72.0,72.19,55708.0,70.8952,70.944,70.2706,70.456,55708.0
2021-03-05 11:30:00,72.32,73.12,72.21,73.06,35460.0,70.5829,71.3637,70.4756,71.3051,35460.0
2021-03-05 12:00:00,73.03,73.45,72.72,73.34,24709.0,71.2759,71.6858,70.9733,71.5784,24709.0
2021-03-05 12:30:00,73.33,73.97,73.33,73.86,26841.0,71.5687,72.1933,71.5687,72.0859,26841.0
2021-03-05 13:00:00,73.92,74.26,73.55,74.2,24298.0,72.1445,72.4763,71.7834,72.4178,24298.0
2021-03-05 13:30:00,74.22,74.66,74.09,74.28,29366.0,72.4373,72.8667,72.3104,72.4958,29366.0
2021-03-05 14:00:00,74.31,74.37,73.88,74.34,28851.0,72.5251,72.5837,72.1055,72.5544,28851.0
2021-03-05 14:30:00,74.39,74.5,74.0,74.48,60850.0,72.6032,72.7106,72.2226,72.691,60850.0
2021-03-05 15:00:00,74.45,74.95,74.4,74.55,63312.0,72.6618,73.1498,72.613,72.7594,63312.0
2021-03-05 15:30:00,74.55,74.96,74.51,74.56,145632.0,72.7594,73.1595,72.7203,72.7691,145632.0
2021-03-08 09:30:00,75.19,75.39,74.57,74.93,136407.0,73.384,73.5792,72.7789,73.1302,136407.0
2021-03-08 10:00:00,74.97,75.18,74.41,74.87,286628.0,73.1693,73.3742,72.6227,73.0717,286628.0
2021-03-08 10:30:00,74.84,75.29,74.55,75.2,191877.0,73.0424,73.4816,72.7594,73.3937,191877.0
2021-03-08 11:00:00,75.2,75.55,74.76,75.43,1571834.0,73.3937,73.7353,72.9643,73.6182,1571834.0
2021-03-08 11:30:00,75.42,75.42,74.94,75.02,138981.0,73.6085,73.6085,73.14,73.2181,138981.0
2021-03-08 12:00:00,75.02,75.55,74.9,75.46,98910.0,73.2181,73.7353,73.101,73.6475,98910.0
2021-03-08 12:30:00,75.46,75.82,75.19,75.65,204107.0,73.6475,73.9989,73.384,73.8329,204107.0
2021-03-08 13:00:00,75.65,75.8,75.38,75.49,32126.0,73.8329,73.9793,73.5694,73.6768,32126.0
2021-03-08 13:30:00,75.5,75.54,74.62,74.76,32224.0,73.6865,73.7256,72.8277,72.9643,32224.0
2021-03-08 14:00:00,74.77,75.33,74.74,75.26,21450.0,72.9741,73.5206,72.9448,73.4523,21450.0
2021-03-08 14:30:00,75.23,75.23,74.9,75.11,23288.0,73.423,73.423,73.101,73.3059,23288.0
2021-03-08 15:00:00,75.07,75.07,74.63,74.67,29101.0,73.2669,73.2669,72.8374,72.8765,29101.0
2021-03-08 15:30:00,74.66,75.04,74.33,74.37,131119.0,72.8667,73.2376,72.5446,72.5837,131119.0
2021-03-09 09:30:00,74.65,74.65,73.01,73.33,101879.0,72.857,72.857,71.2564,71.5687,101879.0
2021-03-09 10:00:00,73.32,73.91,73.1,73.7,50338.0,71.5589,72.1347,71.3442,71.9298,50338.0
2021-03-09 10:30:00,73.75,74.55,73.55,74.44,66967.0,71.9786,72.7594,71.7834,72.652,66967.0
2021-03-09 11:00:00,74.44,75.25,74.44,74.47,46367.0,72.652,73.4425,72.652,72.6813,46367.0
2021-03-09 11:30:00,74.48,74.73,74.44,74.66,25797.0,72.691,72.935,72.652,72.8667,25797.0
2021-03-09 12:00:00,74.66,74.99,74.54,74.76,58598.0,72.8667,73.1888,72.7496,72.9643,58598.0
2021-03-09 12:30:00,74.8,75.05,74.5,74.63,34936.0,73.0034,73.2474,72.7106,72.8374,34936.0
2021-03-09 13:00:00,74.63,74.72,74.22,74.44,24406.0,72.8374,72.9253,72.4373,72.652,24406.0
2021-03-09 13:30:00,74.39,74.44,74.09,74.09,33948.0,72.6032,72.652,72.3104,72.3104,33948.0
2021-03-09 14:00:00,74.1,74.19,73.86,73.94,29340.0,72.3202,72.408,72.0859,72.164,29340.0
2021-03-09 14:30:00,73.97,74.11,73.85,73.89,41103.0,72.1933,72.3299,72.0762,72.1152,41103.0
2021-03-09 15:00:00,73.9,74.13,73.76,73.77,50268.0,72.125,72.3494,71.9883,71.9981,50268.0
2021-03-09 15:30:00,73.76,73.79,72.86,72.99,346333.0,71.9883,72.0176,71.11,71.2368,346333.0
2021-03-10 09:30:00,73.29,74.5,73.06,74.3,81035.0,71.5296,72.7106,71.3051,72.5154,81035.0
2021-03-10 10:00:00,74.37,74.85,73.89,73.9,64582.0,72.5837,73.0522,72.1152,72.125,64582.0
2021-03-10 10:30:00,74.02,74.58,73.95,74.57,47226.0,72.2421,72.7886,72.1738,72.7789,47226.0
2021-03-10 11:00:00,74.59,74.82,74.54,74.72,33810.0,72.7984,73.0229,72.7496,72.9253,33810.0
2021-03-10 11:30:00,74.72,74.9,74.62,74.7,50864.0,72.9253,73.101,72.8277,72.9058,50864.0
2021-03-10 12:00:00,74.72,74.85,74.68,74.78,32277.0,72.9253,73.0522,72.8862,72.9838,32277.0
2021-03-10 12:30:00,74.85,75.1,74.73,75.04,65525.0,73.0522,73.2962,72.935,73.2376,65525.0
2021-03-10 13:00:00,75.05,75.53,74.73,75.46,127726.0,73.2474,73.7158,72.935,73.6475,127726.0
2021-03-10 13:30:00,75.48,75.94,75.26,75.7,173404.0,73.667,74.116,73.4523,73.8817,173404.0
2021-03-10 14:00:00,75.68,76.39,75.59,76.22,200841.0,73.8622,74.5552,73.7744,74.3892,200841.0
2021-03-10 14:30:00,76.2,76.73,76.15,76.38,94607.0,74.3697,74.887,74.3209,74.5454,94607.0
2021-03-10 15:00:00,76.39,76.52,75.84,76.0,164399.0,74.5552,74.682,74.0184,74.1745,164399.0
2021-03-10 15:30:00,75.98,76.53,75.94,76.25,215848.0,74.155,74.6918,74.116,74.4185,215848.0
2021-03-11 09:30:00,76.56,77.57,76.45,77.31,81504.0,74.7211,75.7068,74.6137,75.4531,81504.0
2021-03-11 10:00:00,77.39,77.9,77.22,77.86,57896.0,75.5311,76.0289,75.3652,75.9899,57896.0
2021-03-11 10:30:00,77.88,78.33,77.7,78.17,92975.0,76.0094,76.4486,75.8337,76.2924,92975.0
2021-03-11 11:00:00,78.23,78.88,78.23,78.55,91356.0,76.351,76.9854,76.351,76.6633,91356.0
2021-03-11 11:30:00,78.57,78.86,78.5,78.59,121021.0,76.6828,76.9658,76.6145,76.7023,121021.0
2021-03-11 12:00:00,78.6,78.92,78.36,78.42,62067.0,76.7121,77.0244,76.4778,76.5364,62067.0
2021-03-11 12:30:00,78.43,78.48,78.0,78.24,46372.0,76.5462,76.595,76.1265,76.3607,46372.0
2021-03-11 13:00:00,78.25,78.46,78.0,78.01,59385.0,76.3705,76.5754,76.1265,76.1363,59385.0
2021-03-11 13:30:00,78.05,78.22,77.87,77.92,36273.0,76.1753,76.3412,75.9996,76.0484,36273.0
2021-03-11 14:00:00,77.93,78.16,77.93,78.06,34614.0,76.0582,76.2827,76.0582,76.1851,34614.0
2021-03-11 14:30:00,78.06,78.08,77.6,77.64,38930.0,76.1851,76.2046,75.7361,75.7751,38930.0
2021-03-11 15:00:00,77.64,77.69,77.38,77.43,44483.0,75.7751,75.8239,75.5214,75.5702,44483.0
2021-03-11 15:30:00,77.4,77.52,77.29,77.33,136163.0,75.5409,75.658,75.4335,75.4726,136163.0
2021-03-12 09:30:00,77.31,78.36,77.31,77.61,36434.0,75.4531,76.4778,75.4531,75.7459,36434.0
2021-03-12 10:00:00,77.63,77.85,77.16,77.43,36784.0,75.7654,75.9801,75.3067,75.5702,36784.0
2021-03-12 10:30:00,77.33,77.41,77.08,77.34,26934.0,75.4726,75.5507,75.2286,75.4823,26934.0
2021-03-12 11:00:00,77.35,77.51,77.14,77.18,19367.0,75.4921,75.6483,75.2872,75.3262,19367.0
2021-03-12 11:30:00,77.16,77.28,76.93,77.19,27825.0,75.3067,75.4238,75.0822,75.336,27825.0
2021-03-12 12:00:00,77.15,77.28,76.92,77.26,21835.0,75.2969,75.4238,75.0724,75.4043,21835.0
2021-03-12 12:30:00,77.21,77.42,77.16,77.26,20927.0,75.3555,75.5604,75.3067,75.4043,20927.0
2021-03-12 13:00:00,77.31,77.47,77.23,77.39,16233.0,75.4531,75.6092,75.375,75.5311,16233.0
2021-03-12 13:30:00,77.3,77.45,77.29,77.3,20808.0,75.4433,75.5897,75.4335,75.4433,20808.0
2021-03-12 14:00:00,77.32,77.54,77.18,77.54,29922.0,75.4628,75.6775,75.3262,75.6775,29922.0
2021-03-12 14:30:00,77.53,78.0,77.47,78.0,42900.0,75.6678,76.1265,75.6092,76.1265,42900.0
2021-03-12 15:00:00,78.05,78.19,77.8,77.87,78105.0,76.1753,76.3119,75.9313,75.9996,78105.0
2021-03-12 15:30:00,77.89,78.24,77.89,78.12,181500.0,76.0191,76.3607,76.0191,76.2436,181500.0
2021-03-15 09:30:00,78.1,78.5,77.91,78.03,45636.0,76.2241,76.6145,76.0387,76.1558,45636.0
2021-03-15 10:00:00,78.08,78.09,77.39,77.68,13351.0,76.2046,76.2143,75.5311,75.8142,13351.0
2021-03-15 10:30:00,77.69,77.87,77.08,77.11,14503.0,75.8239,75.9996,75.2286,75.2579,14503.0
2021-03-15 11:00:00,77.03,77.27,76.95,76.97,17098.0,75.1798,75.414,75.1017,75.1212,17098.0
2021-03-15 11:30:00,76.98,76.98,76.54,76.86,16801.0,75.131,75.131,74.7016,75.0139,16801.0
2021-03-15 12:00:00,76.87,77.15,76.74,77.0,17336.0,75.0236,75.2969,74.8968,75.1505,17336.0
2021-03-15 12:30:00,77.01,77.31,76.76,77.15,36897.0,75.1603,75.4531,74.9163,75.2969,36897.0
2021-03-15 13:00:00,77.14,77.21,77.04,77.05,15858.0,75.2872,75.3555,75.1896,75.1993,15858.0
2021-03-15 13:30:00,77.05,77.31,76.98,77.31,14676.0,75.1993,75.4531,75.131,75.4531,14676.0
2021-03-15 14:00:00,77.29,77.4,77.13,77.4,15418.0,75.4335,75.5409,75.2774,75.5409,15418.0
2021-03-15 14:30:00,77.39,77.58,77.26,77.31,20786.0,75.5311,75.7166,75.4043,75.4531,20786.0
2021-03-15 15:00:00,77.31,77.37,77.08,77.17,40014.0,75.4531,75.5116,75.2286,75.3164,40014.0
2021-03-15 15:30:00,77.17,77.64,77.08,77.59,124021.0,75.3164,75.7751,75.2286,75.7263,124021.0
2021-03-16 09:30:00,77.36,77.49,76.42,76.7,27421.0,75.5019,75.6287,74.5844,74.8577,27421.0
2021-03-16 10:00:00,76.61,77.1,76.53,76.73,48673.0,74.7699,75.2481,74.6918,74.887,48673.0
2021-03-16 10:30:00,76.86,76.97,76.35,76.35,26320.0,75.0139,75.1212,74.5161,74.5161,26320.0
2021-03-16 11:00:00,76.37,76.88,76.3,76.71,35775.0,74.5356,75.0334,74.4673,74.8675,35775.0
2021-03-16 11:30:00,76.74,76.75,76.53,76.66,20368.0,74.8968,74.9065,74.6918,74.8187,20368.0
2021-03-16 12:00:00,76.69,76.73,76.25,76.5,26253.0,74.848,74.887,74.4185,74.6625,26253.0
2021-03-16 12:30:00,76.57,76.79,76.57,76.65,24959.0,74.7308,74.9456,74.7308,74.8089,24959.0
2021-03-16 13:00:00,76.65,76.81,76.62,76.76,18532.0,74.8089,74.9651,74.7796,74.9163,18532.0
2021-03-16 13:30:00,76.76,76.92,76.57,76.73,20292.0,74.9163,75.0724,74.7308,74.887,20292.0
2021-03-16 14:00:00,76.73,76.93,76.55,76.63,25574.0,74.887,75.0822,74.7113,74.7894,25574.0
2021-03-16 14:30:00,76.66,76.91,76.66,76.78,34894.0,74.8187,75.0627,74.8187,74.9358,34894.0
2021-03-16 15:00:00,76.77,77.1,76.72,76.89,30422.0,74.926,75.2481,74.8772,75.0432,30422.0
2021-03-16 15:30:00,76.89,76.89,76.45,76.48,138968.0,75.0432,75.0432,74.6137,74.643,138968.0
2021-03-17 09:30:00,76.47,77.74,76.26,76.84,55730.0,74.6332,75.8727,74.4283,74.9944,55730.0
2021-03-17 10:00:00,76.85,77.04,76.37,76.93,60439.0,75.0041,75.1896,74.5356,75.0822,60439.0
2021-03-17 10:30:00,76.87,76.92,76.1,76.2,39559.0,75.0236,75.0724,74.2721,74.3697,39559.0
2021-03-17 11:00:00,76.2,76.93,76.19,76.81,65089.0,74.3697,75.0822,74.36,74.9651,65089.0
2021-03-17 11:30:00,76.8,77.38,76.79,77.38,71645.0,74.9553,75.5214,74.9456,75.5214,71645.0
2021-03-17 12:00:00,77.38,77.8,77.24,77.28,93116.0,75.5214,75.9313,75.3847,75.4238,93116.0
2021-03-17 12:30:00,77.28,77.4,76.97,77.02,45720.0,75.4238,75.5409,75.1212,75.17,45720.0
2021-03-17 13:00:00,77.06,77.06,76.51,76.53,87435.0,75.2091,75.2091,74.6723,74.6918,87435.0
2021-03-17 13:30:00,76.53,76.58,76.31,76.51,67351.0,74.6918,74.7406,74.4771,74.6723,67351.0
2021-03-17 14:00:00,76.51,77.08,76.3,76.3,50075.0,74.6723,75.2286,74.4673,74.4673,50075.0
2021-03-17 14:30:00,76.3,76.84,76.28,76.44,78696.0,74.4673,74.9944,74.4478,74.604,78696.0
2021-03-17 15:00:00,76.44,76.57,76.05,76.33,153774.0,74.604,74.7308,74.2233,74.4966,153774.0
2021-03-17 15:30:00,76.35,76.86,76.35,76.8,225924.0,74.5161,75.0139,74.5161,74.9553,225924.0
2021-03-18 09:30:00,76.76,77.12,76.27,77.0,70807.0,74.9163,75.2676,74.438,75.1505,70807.0
2021-03-18 10:00:00,76.95,78.37,76.85,78.2,184410.0,75.1017,76.4876,75.0041,76.3217,184410.0
2021-03-18 10:30:00,78.13,78.15,77.51,77.73,47245.0,76.2534,76.2729,75.6483,75.863,47245.0
2021-03-18 11:00:00,77.75,78.04,77.72,77.98,41327.0,75.8825,76.1655,75.8532,76.107,41327.0
2021-03-18 11:30:00,77.99,78.06,77.72,77.95,26567.0,76.1167,76.1851,75.8532,76.0777,26567.0
2021-03-18 12:00:00,77.92,78.0,77.53,77.81,35400.0,76.0484,76.1265,75.6678,75.9411,35400.0
2021-03-18 12:30:00,77.82,77.98,77.71,77.71,43796.0,75.9508,76.107,75.8435,75.8435,43796.0
2021-03-18 13:00:00,77.73,77.92,77.65,77.91,34878.0,75.863,76.0484,75.7849,76.0387,34878.0
2021-03-18 13:30:00,77.91,77.99,77.73,77.74,44475.0,76.0387,76.1167,75.863,75.8727,44475.0
2021-03-18 14:00:00,77.74,77.74,77.11,77.26,30637.0,75.8727,75.8727,75.2579,75.4043,30637.0
2021-03-18 14:30:00,77.25,77.33,76.73,77.06,81586.0,75.3945,75.4726,74.887,75.2091,81586.0
2021-03-18 15:00:00,77.04,77.07,76.63,76.83,146318.0,75.1896,75.2188,74.7894,74.9846,146318.0
2021-03-18 15:30:00,76.84,76.86,76.17,76.22,215582.0,74.9944,75.0139,74.3404,74.3892,215582.0
2021-03-19 09:30:00,75.56,75.79,74.66,75.32,264322.0,73.7451,73.9696,72.8667,73.5109,264322.0
2021-03-19 10:00:00,75.25,75.66,75.16,75.36,83722.0,73.4425,73.8427,73.3547,73.5499,83722.0
2021-03-19 10:30:00,75.36,75.59,74.83,75.44,35879.0,73.5499,73.7744,73.0326,73.628,35879.0
2021-03-19 11:00:00,75.45,75.47,75.11,75.26,22470.0,73.6377,73.6573,73.3059,73.4523,22470.0
2021-03-19 11:30:00,75.27,75.77,75.23,75.55,30364.0,73.4621,73.9501,73.423,73.7353,30364.0
2021-03-19 12:00:00,75.53,75.66,75.36,75.55,27691.0,73.7158,73.8427,73.5499,73.7353,27691.0
2021-03-19 12:30:00,75.56,75.71,75.46,75.63,34099.0,73.7451,73.8915,73.6475,73.8134,34099.0
2021-03-19 13:00:00,75.62,75.62,75.42,75.5,16636.0,73.8037,73.8037,73.6085,73.6865,16636.0
2021-03-19 13:30:00,75.5,75.93,75.46,75.93,31056.0,73.6865,74.1062,73.6475,74.1062,31056.0
2021-03-19 14:00:00,75.92,76.04,75.69,75.74,36590.0,74.0965,74.2136,73.872,73.9208,36590.0
2021-03-19 14:30:00,75.8,75.9,75.71,75.9,26937.0,73.9793,74.0769,73.8915,74.0769,26937.0
2021-03-19 15:00:00,75.89,76.17,75.76,76.16,63217.0,74.0672,74.3404,73.9403,74.3307,63217.0
2021-03-19 15:30:00,76.17,76.53,75.62,75.66,206383.0,74.3404,74.6918,73.8037,73.8427,206383.0
2021-03-22 09:30:00,75.52,75.62,74.2,74.39,62343.0,73.7061,73.8037,72.4178,72.6032,62343.0
2021-03-22 10:00:00,74.39,74.55,73.53,73.69,105482.0,72.6032,72.7594,71.7639,71.92,105482.0
2021-03-22 10:30:00,73.66,74.08,73.61,73.86,50882.0,71.8907,72.3007,71.8419,72.0859,50882.0
2021-03-22 11:00:00,73.84,74.05,73.55,73.63,34009.0,72.0664,72.2714,71.7834,71.8615,34009.0
2021-03-22 11:30:00,73.62,73.81,73.45,73.54,87529.0,71.8517,72.0371,71.6858,71.7736,87529.0
2021-03-22 12:00:00,73.55,73.98,73.43,73.84,141485.0,71.7834,72.2031,71.6663,72.0664,141485.0
2021-03-22 12:30:00,73.84,74.15,73.81,74.15,99130.0,72.0664,72.369,72.0371,72.369,99130.0
2021-03-22 13:00:00,74.2,74.65,74.16,74.52,55373.0,72.4178,72.857,72.3787,72.7301,55373.0
2021-03-22 13:30:00,74.54,74.67,74.4,74.48,42963.0,72.7496,72.8765,72.613,72.691,42963.0
2021-03-22 14:00:00,74.48,74.79,74.35,74.43,127276.0,72.691,72.9936,72.5642,72.6422,127276.0
2021-03-22 14:30:00,74.43,74.68,74.16,74.64,162801.0,72.6422,72.8862,72.3787,72.8472,162801.0
2021-03-22 15:00:00,74.64,74.78,74.26,74.28,183723.0,72.8472,72.9838,72.4763,72.4958,183723.0
2021-03-22 15:30:00,74.28,74.65,74.28,74.47,289868.0,72.4958,72.857,72.4958,72.6813,289868.0
2021-03-23 09:30:00,74.33,75.8,74.0,75.8,86812.0,72.5446,73.9793,72.2226,73.9793,86812.0
2021-03-23 10:00:00,75.67,75.8,74.99,75.14,87531.0,73.8525,73.9793,73.1888,73.3352,87531.0
2021-03-23 10:30:00,75.13,75.23,74.7,74.83,166763.0,73.3254,73.423,72.9058,73.0326,166763.0
2021-03-23 11:00:00,74.83,74.98,74.67,74.87,132379.0,73.0326,73.179,72.8765,73.0717,132379.0
2021-03-23 11:30:00,74.86,74.9,74.51,74.83,62176.0,73.0619,73.101,72.7203,73.0326,62176.0
2021-03-23 12:00:00,74.79,74.89,74.71,74.87,66393.0,72.9936,73.0912,72.9155,73.0717,66393.0
2021-03-23 12:30:00,74.89,74.94,74.78,74.91,59881.0,73.0912,73.14,72.9838,73.1107,59881.0
2021-03-23 13:00:00,74.85,74.92,74.75,74.81,114286.0,73.0522,73.1205,72.9546,73.0131,114286.0
2021-03-23 13:30:00,74.81,74.85,74.26,74.33,162840.0,73.0131,73.0522,72.4763,72.5446,162840.0
2021-03-23 14:00:00,74.34,74.36,74.05,74.1,58318.0,72.5544,72.5739,72.2714,72.3202,58318.0
2021-03-23 14:30:00,74.13,74.25,73.61,73.63,121897.0,72.3494,72.4666,71.8419,71.8615,121897.0
2021-03-23 15:00:00,73.64,73.91,73.61,73.79,96096.0,71.8712,72.1347,71.8419,72.0176,96096.0
2021-03-23 15:30:00,73.75,74.06,73.67,74.02,218728.0,71.9786,72.2811,71.9005,72.2421,218728.0
2021-03-24 09:30:00,74.9,76.23,74.72,76.12,94550.0,73.101,74.399,72.9253,74.2917,94550.0
2021-03-24 10:00:00,76.13,76.76,76.13,76.47,53458.0,74.3014,74.9163,74.3014,74.6332,53458.0
2021-03-24 10:30:00,76.49,77.28,76.47,77.19,48771.0,74.6528,75.4238,74.6332,75.336,48771.0
2021-03-24 11:00:00,77.2,77.29,76.46,76.52,41847.0,75.3457,75.4335,74.6235,74.682,41847.0
2021-03-24 11:30:00,76.53,76.64,76.2,76.47,45799.0,74.6918,74.7992,74.3697,74.6332,45799.0
2021-03-24 12:00:00,76.54,76.95,76.48,76.77,32513.0,74.7016,75.1017,74.643,74.926,32513.0
2021-03-24 12:30:00,76.83,77.08,76.59,76.83,37715.0,74.9846,75.2286,74.7504,74.9846,37715.0
2021-03-24 13:00:00,76.82,76.82,76.26,76.65,43639.0,74.9748,74.9748,74.4283,74.8089,43639.0
2021-03-24 13:30:00,76.65,76.91,76.47,76.54,34567.0,74.8089,75.0627,74.6332,74.7016,34567.0
2021-03-24 14:00:00,76.5,76.63,76.34,76.34,29969.0,74.6625,74.7894,74.5064,74.5064,29969.0
2021-03-24 14:30:00,76.33,76.47,76.01,76.07,59484.0,74.4966,74.6332,74.1843,74.2429,59484.0
2021-03-24 15:00:00,76.08,76.56,76.02,76.03,59340.0,74.2526,74.7211,74.1941,74.2038,59340.0
2021-03-24 15:30:00,76.05,76.29,75.99,76.06,260104.0,74.2233,74.4576,74.1648,74.2331,260104.0
2021-03-25 09:30:00,75.63,76.07,75.36,75.95,155246.0,73.8134,74.2429,73.5499,74.1257,155246.0
2021-03-25 10:00:00,75.89,76.52,75.81,76.4,106009.0,74.0672,74.682,73.9891,74.5649,106009.0
2021-03-25 10:30:00,76.33,76.43,75.97,76.14,147626.0,74.4966,74.5942,74.1453,74.3112,147626.0
2021-03-25 11:00:00,76.06,76.78,75.99,76.75,50805.0,74.2331,74.9358,74.1648,74.9065,50805.0
2021-03-25 11:30:00,76.82,77.1,76.38,77.1,48185.0,74.9748,75.2481,74.5454,75.2481,48185.0
2021-03-25 12:00:00,77.1,77.34,76.98,77.23,46935.0,75.2481,75.4823,75.131,75.375,46935.0
2021-03-25 12:30:00,77.23,77.96,77.23,77.54,77248.0,75.375,76.0875,75.375,75.6775,77248.0
2021-03-25 13:00:00,77.55,77.8,77.36,77.36,52340.0,75.6873,75.9313,75.5019,75.5019,52340.0
2021-03-25 13:30:00,77.38,77.62,77.03,77.34,66906.0,75.5214,75.7556,75.1798,75.4823,66906.0
2021-03-25 14:00:00,77.24,77.64,77.1,77.29,66480.0,75.3847,75.7751,75.2481,75.4335,66480.0
2021-03-25 14:30:00,77.27,77.97,77.24,77.62,95845.0,75.414,76.0972,75.3847,75.7556,95845.0
2021-03-25 15:00:00,77.66,77.91,77.39,77.69,80510.0,75.7947,76.0387,75.5311,75.8239,80510.0
2021-03-25 15:30:00,77.7,77.93,77.68,77.87,211244.0,75.8337,76.0582,75.8142,75.9996,211244.0
2021-03-26 09:30:00,77.99,78.54,77.99,78.16,60144.0,76.1167,76.6535,76.1167,76.2827,60144.0
2021-03-26 10:00:00,78.16,78.61,78.03,78.52,33842.0,76.2827,76.7218,76.1558,76.634,33842.0
2021-03-26 10:30:00,78.55,78.61,77.97,78.05,75195.0,76.6633,76.7218,76.0972,76.1753,75195.0
2021-03-26 11:00:00,78.01,78.05,77.66,78.0,54822.0,76.1363,76.1753,75.7947,76.1265,54822.0
2021-03-26 11:30:00,78.0,78.04,77.75,77.85,22761.0,76.1265,76.1655,75.8825,75.9801,22761.0
2021-03-26 12:00:00,77.83,78.17,77.77,78.04,93421.0,75.9606,76.2924,75.902,76.1655,93421.0
2021-03-26 12:30:00,78.04,78.17,77.91,78.09,61063.0,76.1655,76.2924,76.0387,76.2143,61063.0
2021-03-26 13:00:00,78.12,78.16,77.7,77.71,51958.0,76.2436,76.2827,75.8337,75.8435,51958.0
2021-03-26 13:30:00,77.73,77.83,77.25,77.61,40595.0,75.863,75.9606,75.3945,75.7459,40595.0
2021-03-26 14:00:00,77.61,77.65,77.24,77.45,30460.0,75.7459,75.7849,75.3847,75.5897,30460.0
2021-03-26 14:30:00,77.47,78.04,77.44,78.04,92368.0,75.6092,76.1655,75.5799,76.1655,92368.0
2021-03-26 15:00:00,77.99,78.13,77.63,77.71,169079.0,76.1167,76.2534,75.7654,75.8435,169079.0
2021-03-26 15:30:00,77.72,78.55,77.71,78.52,285981.0,75.8532,76.6633,75.8435,76.634,285981.0
2021-03-29 09:30:00,78.24,79.42,77.52,79.29,70380.0,76.3607,77.5124,75.658,77.3855,70380.0
2021-03-29 10:00:00,79.2,79.56,79.07,79.13,32661.0,77.2977,77.649,77.1708,77.2294,32661.0
2021-03-29 10:30:00,79.07,79.19,78.5,78.6,35477.0,77.1708,77.2879,76.6145,76.7121,35477.0
2021-03-29 11:00:00,78.58,78.64,78.2,78.59,33160.0,76.6926,76.7511,76.3217,76.7023,33160.0
2021-03-29 11:30:00,78.58,78.89,78.51,78.76,33222.0,76.6926,76.9951,76.6242,76.8682,33222.0
2021-03-29 12:00:00,78.8,78.84,78.17,78.52,43206.0,76.9073,76.9463,76.2924,76.634,43206.0
2021-03-29 12:30:00,78.52,78.56,78.16,78.28,21964.0,76.634,76.673,76.2827,76.3998,21964.0
2021-03-29 13:00:00,78.28,78.5,78.18,78.2,73816.0,76.3998,76.6145,76.3022,76.3217,73816.0
2021-03-29 13:30:00,78.22,78.42,78.15,78.18,57195.0,76.3412,76.5364,76.2729,76.3022,57195.0
2021-03-29 14:00:00,78.18,78.53,78.12,78.48,24159.0,76.3022,76.6438,76.2436,76.595,24159.0
2021-03-29 14:30:00,78.51,78.54,78.24,78.36,22077.0,76.6242,76.6535,76.3607,76.4778,22077.0
2021-03-29 15:00:00,78.37,78.73,78.37,78.47,105744.0,76.4876,76.839,76.4876,76.5852,105744.0
2021-03-29 15:30:00,78.45,78.49,78.07,78.15,133078.0,76.5657,76.6047,76.1948,76.2729,133078.0
2021-03-30 09:30:00,78.29,79.18,78.22,78.89,31310.0,76.4095,77.2782,76.3412,76.9951,31310.0
2021-03-30 10:00:00,78.78,79.43,78.75,79.38,38264.0,76.8878,77.5221,76.8585,77.4733,38264.0
2021-03-30 10:30:00,79.43,79.88,79.43,79.48,103122.0,77.5221,77.9613,77.5221,77.5709,103122.0
2021-03-30 11:00:00,79.5,80.24,79.4,79.72,60996.0,77.5905,78.3127,77.4929,77.8052,60996.0
2021-03-30 11:30:00,79.71,79.88,79.5,79.64,36893.0,77.7954,77.9613,77.5905,77.7271,36893.0
2021-03-30 12:00:00,79.59,79.77,79.53,79.66,24792.0,77.6783,77.854,77.6197,77.7466,24792.0
2021-03-30 12:30:00,79.65,79.79,79.44,79.45,24792.0,77.7369,77.8735,77.5319,77.5417,24792.0
2021-03-30 13:00:00,79.44,79.69,79.11,79.59,48138.0,77.5319,77.7759,77.2098,77.6783,48138.0
2021-03-30 13:30:00,79.58,79.6,79.25,79.42,22707.0,77.6685,77.6881,77.3465,77.5124,22707.0
2021-03-30 14:00:00,79.4,79.94,79.32,79.91,39050.0,77.4929,78.0199,77.4148,77.9906,39050.0
2021-03-30 14:30:00,79.91,79.97,79.62,79.96,35646.0,77.9906,78.0492,77.7076,78.0394,35646.0
2021-03-30 15:00:00,79.93,80.16,79.87,80.15,65348.0,78.0101,78.2346,77.9516,78.2249,65348.0
2021-03-30 15:30:00,80.14,80.27,79.6,79.72,187748.0,78.2151,78.342,77.6881,77.8052,187748.0
2021-03-31 09:30:00,79.62,79.62,78.56,78.89,49456.0,77.7076,77.7076,76.673,76.9951,49456.0
2021-03-31 10:00:00,78.88,78.88,78.04,78.2,47250.0,76.9854,76.9854,76.1655,76.3217,47250.0
2021-03-31 10:30:00,78.2,78.61,77.98,78.5,60557.0,76.3217,76.7218,76.107,76.6145,60557.0
2021-03-31 11:00:00,78.54,78.72,78.42,78.47,30506.0,76.6535,76.8292,76.5364,76.5852,30506.0
2021-03-31 11:30:00,78.4,78.57,78.19,78.22,38474.0,76.5169,76.6828,76.3119,76.3412,38474.0
2021-03-31 12:00:00,78.3,78.7,78.28,78.52,24686.0,76.4193,76.8097,76.3998,76.634,24686.0
2021-03-31 12:30:00,78.52,78.81,78.48,78.79,26162.0,76.634,76.917,76.595,76.8975,26162.0
2021-03-31 13:00:00,78.79,78.87,78.72,78.79,17958.0,76.8975,76.9756,76.8292,76.8975,17958.0
2021-03-31 13:30:00,78.79,79.13,78.77,79.13,26178.0,76.8975,77.2294,76.878,77.2294,26178.0
2021-03-31 14:00:00,79.08,79.41,79.08,79.37,27944.0,77.1806,77.5026,77.1806,77.4636,27944.0
2021-03-31 14:30:00,79.4,79.79,79.4,79.52,64634.0,77.4929,77.8735,77.4929,77.61,64634.0
2021-03-31 15:00:00,79.5,79.62,79.3,79.5,66667.0,77.5905,77.7076,77.3953,77.5905,66667.0
2021-03-31 15:30:00,79.5,79.76,79.11,79.11,255946.0,77.5905,77.8442,77.2098,77.2098,255946.0
2021-04-01 09:30:00,79.54,79.54,78.31,78.48,104529.0,77.6295,77.6295,76.429,76.595,104529.0
2021-04-01 10:00:00,78.42,78.82,78.07,78.47,178504.0,76.5364,76.9268,76.1948,76.5852,178504.0
2021-04-01 10:30:00,78.52,78.56,77.96,78.23,54232.0,76.634,76.673,76.0875,76.351,54232.0
2021-04-01 11:00:00,78.13,78.25,77.83,78.09,36665.0,76.2534,76.3705,75.9606,76.2143,36665.0
2021-04-01 11:30:00,78.1,78.42,78.1,78.42,32464.0,76.2241,76.5364,76.2241,76.5364,32464.0
2021-04-01 12:00:00,78.46,78.93,78.45,78.69,24310.0,76.5754,77.0342,76.5657,76.7999,24310.0
2021-04-01 12:30:00,78.65,78.8,78.53,78.69,14307.0,76.7609,76.9073,76.6438,76.7999,14307.0
2021-04-01 13:00:00,78.67,78.81,78.55,78.58,39788.0,76.7804,76.917,76.6633,76.6926,39788.0
2021-04-01 13:30:00,78.58,78.97,78.58,78.77,69251.0,76.6926,77.0732,76.6926,76.878,69251.0
2021-04-01 14:00:00,78.76,78.86,78.59,78.6,17174.0,76.8682,76.9658,76.7023,76.7121,17174.0
2021-04-01 14:30:00,78.6,78.98,78.52,78.84,28263.0,76.7121,77.083,76.634,76.9463,28263.0
2021-04-01 15:00:00,78.85,78.85,78.56,78.82,48103.0,76.9561,76.9561,76.673,76.9268,48103.0
2021-04-01 15:30:00,78.82,79.03,78.52,78.98,132319.0,76.9268,77.1318,76.634,77.083,132319.0
2021-04-05 09:30:00,79.94,80.38,79.44,79.67,36582.0,78.0199,78.4493,77.5319,77.7564,36582.0
2021-04-05 10:00:00,79.73,79.86,79.38,79.69,50883.0,77.8149,77.9418,77.4733,77.7759,50883.0
2021-04-05 10:30:00,79.7,79.84,79.3,79.42,45842.0,77.7857,77.9223,77.3953,77.5124,45842.0
2021-04-05 11:00:00,79.23,79.59,79.21,79.26,40055.0,77.327,77.6783,77.3074,77.3562,40055.0
2021-04-05 11:30:00,79.29,79.81,79.15,79.74,30587.0,77.3855,77.893,77.2489,77.8247,30587.0
2021-04-05 12:00:00,79.72,80.24,79.7,80.24,44424.0,77.8052,78.3127,77.7857,78.3127,44424.0
2021-04-05 12:30:00,80.27,80.28,79.99,80.05,51209.0,78.342,78.3517,78.0687,78.1273,51209.0
2021-04-05 13:00:00,79.99,80.23,79.96,80.21,51548.0,78.0687,78.3029,78.0394,78.2834,51548.0
2021-04-05 13:30:00,80.17,80.51,80.14,80.5,53299.0,78.2444,78.5762,78.2151,78.5664,53299.0
2021-04-05 14:00:00,80.5,80.56,80.41,80.51,29708.0,78.5664,78.625,78.4786,78.5762,29708.0
2021-04-05 14:30:00,80.5,80.62,80.45,80.46,35633.0,78.5664,78.6836,78.5176,78.5274,35633.0
2021-04-05 15:00:00,80.49,80.75,80.42,80.52,83404.0,78.5567,78.8104,78.4884,78.586,83404.0
2021-04-05 15:30:00,80.5,80.99,80.41,80.97,211641.0,78.5664,79.0447,78.4786,79.0252,211641.0
2021-04-06 09:30:00,80.51,80.66,80.18,80.51,80077.0,78.5762,78.7226,78.2541,78.5762,80077.0
2021-04-06 10:00:00,80.53,80.8,80.24,80.63,33321.0,78.5957,78.8592,78.3127,78.6933,33321.0
2021-04-06 10:30:00,80.53,80.71,79.93,80.14,30280.0,78.5957,78.7714,78.0101,78.2151,30280.0
2021-04-06 11:00:00,80.02,80.02,79.5,79.7,93097.0,78.098,78.098,77.5905,77.7857,93097.0
2021-04-06 11:30:00,79.73,79.93,79.43,79.7,56798.0,77.8149,78.0101,77.5221,77.7857,56798.0
2021-04-06 12:00:00,79.67,79.88,79.67,79.78,20752.0,77.7564,77.9613,77.7564,77.8637,20752.0
2021-04-06 12:30:00,79.79,79.79,79.53,79.66,16218.0,77.8735,77.8735,77.6197,77.7466,16218.0
2021-04-06 13:00:00,79.67,79.72,79.44,79.47,35184.0,77.7564,77.8052,77.5319,77.5612,35184.0
2021-04-06 13:30:00,79.43,79.59,79.41,79.59,24573.0,77.5221,77.6783,77.5026,77.6783,24573.0
2021-04-06 14:00:00,79.6,79.73,79.58,79.58,24482.0,77.6881,77.8149,77.6685,77.6685,24482.0
2021-04-06 14:30:00,79.54,79.65,79.41,79.52,82897.0,77.6295,77.7369,77.5026,77.61,82897.0
2021-04-06 15:00:00,79.52,79.58,79.4,79.57,44058.0,77.61,77.6685,77.4929,77.6588,44058.0
2021-04-06 15:30:00,79.57,79.7,79.38,79.41,245993.0,77.6588,77.7857,77.4733,77.5026,245993.0
2021-04-07 09:30:00,79.71,79.77,78.95,79.11,35795.0,77.7954,77.854,77.0537,77.2098,35795.0
2021-04-07 10:00:00,79.11,79.22,78.7,79.17,151134.0,77.2098,77.3172,76.8097,77.2684,151134.0
2021-04-07 10:30:00,79.15,79.37,79.04,79.24,145401.0,77.2489,77.4636,77.1415,77.3367,145401.0
2021-04-07 11:00:00,79.23,79.33,78.82,78.92,285493.0,77.327,77.4245,76.9268,77.0244,285493.0
2021-04-07 11:30:00,78.95,78.97,78.38,78.69,270155.0,77.0537,77.0732,76.4974,76.7999,270155.0
2021-04-07 12:00:00,78.62,78.66,77.8,78.24,269910.0,76.7316,76.7706,75.9313,76.3607,269910.0
2021-04-07 12:30:00,78.23,78.97,78.2,78.77,194366.0,76.351,77.0732,76.3217,76.878,194366.0
2021-04-07 13:00:00,78.78,78.87,78.4,78.44,81976.0,76.8878,76.9756,76.5169,76.5559,81976.0
2021-04-07 13:30:00,78.39,78.41,78.12,78.29,59005.0,76.5071,76.5266,76.2436,76.4095,59005.0
2021-04-07 14:00:00,78.28,78.39,78.14,78.26,60937.0,76.3998,76.5071,76.2631,76.3802,60937.0
2021-04-07 14:30:00,78.22,78.25,77.95,78.08,79420.0,76.3412,76.3705,76.0777,76.2046,79420.0
2021-04-07 15:00:00,78.05,78.26,78.0,78.06,78617.0,76.1753,76.3802,76.1265,76.1851,78617.0
2021-04-07 15:30:00,78.03,78.11,77.8,78.07,205636.0,76.1558,76.2339,75.9313,76.1948,205636.0
2021-04-08 09:30:00,77.7,78.56,77.3,77.51,119825.0,75.8337,76.673,75.4433,75.6483,119825.0
2021-04-08 10:00:00,77.41,77.59,77.21,77.47,68349.0,75.5507,75.7263,75.3555,75.6092,68349.0
2021-04-08 10:30:00,77.5,77.76,77.28,77.38,64739.0,75.6385,75.8923,75.4238,75.5214,64739.0
2021-04-08 11:00:00,77.37,77.73,77.07,77.08,178821.0,75.5116,75.863,75.2188,75.2286,178821.0
2021-04-08 11:30:00,77.07,77.49,77.0,77.33,218162.0,75.2188,75.6287,75.1505,75.4726,218162.0
2021-04-08 12:00:00,77.3,77.7,77.18,77.54,143887.0,75.4433,75.8337,75.3262,75.6775,143887.0
2021-04-08 12:30:00,77.53,77.57,77.23,77.45,78409.0,75.6678,75.7068,75.375,75.5897,78409.0
2021-04-08 13:00:00,77.43,77.66,77.21,77.66,144895.0,75.5702,75.7947,75.3555,75.7947,144895.0
2021-04-08 13:30:00,77.66,77.75,77.28,77.5,144071.0,75.7947,75.8825,75.4238,75.6385,144071.0
2021-04-08 14:00:00,77.51,77.59,77.32,77.39,71903.0,75.6483,75.7263,75.4628,75.5311,71903.0
2021-04-08 14:30:00,77.37,77.5,77.18,77.5,88348.0,75.5116,75.6385,75.3262,75.6385,88348.0
2021-04-08 15:00:00,77.53,77.55,77.23,77.35,130417.0,75.6678,75.6873,75.375,75.4921,130417.0
2021-04-08 15:30:00,77.34,77.67,77.16,77.62,368291.0,75.4823,75.8044,75.3067,75.7556,368291.0
2021-04-09 09:30:00,78.37,79.07,78.19,78.25,75303.0,76.4876,77.1708,76.3119,76.3705,75303.0
2021-04-09 10:00:00,78.28,78.71,78.19,78.51,38160.0,76.3998,76.8194,76.3119,76.6242,38160.0
2021-04-09 10:30:00,78.39,78.97,78.23,78.89,42974.0,76.5071,77.0732,76.351,76.9951,42974.0
2021-04-09 11:00:00,78.92,79.06,78.49,78.62,28698.0,77.0244,77.161,76.6047,76.7316,28698.0
2021-04-09 11:30:00,78.64,78.68,78.39,78.4,42978.0,76.7511,76.7902,76.5071,76.5169,42978.0
2021-04-09 12:00:00,78.43,78.52,78.33,78.37,53827.0,76.5462,76.634,76.4486,76.4876,53827.0
2021-04-09 12:30:00,78.42,78.79,78.41,78.6,19193.0,76.5364,76.8975,76.5266,76.7121,19193.0
2021-04-09 13:00:00,78.59,78.59,78.4,78.49,26473.0,76.7023,76.7023,76.5169,76.6047,26473.0
2021-04-09 13:30:00,78.49,78.57,78.41,78.47,57942.0,76.6047,76.6828,76.5266,76.5852,57942.0
2021-04-09 14:00:00,78.46,78.94,78.44,78.92,74980.0,76.5754,77.0439,76.5559,77.0244,74980.0
2021-04-09 14:30:00,78.91,79.08,78.8,78.96,49637.0,77.0146,77.1806,76.9073,77.0634,49637.0
2021-04-09 15:00:00,78.95,79.12,78.86,79.1,86148.0,77.0537,77.2196,76.9658,77.2001,86148.0
2021-04-09 15:30:00,79.13,79.66,79.12,79.51,282865.0,77.2294,77.7466,77.2196,77.6002,282865.0
2021-04-12 09:30:00,79.97,80.55,79.68,79.75,55003.0,78.0492,78.6152,77.7661,77.8345,55003.0
2021-04-12 10:00:00,79.77,80.08,79.46,79.91,54097.0,77.854,78.1565,77.5514,77.9906,54097.0
2021-04-12 10:30:00,79.9,80.47,79.84,80.22,68646.0,77.9809,78.5372,77.9223,78.2932,68646.0
2021-04-12 11:00:00,80.2,80.34,79.93,80.23,36948.0,78.2737,78.4103,78.0101,78.3029,36948.0
2021-04-12 11:30:00,80.26,80.46,80.06,80.37,29086.0,78.3322,78.5274,78.137,78.4396,29086.0
2021-04-12 12:00:00,80.37,80.56,80.27,80.55,18595.0,78.4396,78.625,78.342,78.6152,18595.0
2021-04-12 12:30:00,80.55,80.62,80.47,80.48,21067.0,78.6152,78.6836,78.5372,78.5469,21067.0
2021-04-12 13:00:00,80.49,80.56,80.28,80.32,34894.0,78.5567,78.625,78.3517,78.3908,34894.0
2021-04-12 13:30:00,80.33,80.38,80.27,80.31,25562.0,78.4005,78.4493,78.342,78.381,25562.0
2021-04-12 14:00:00,80.32,80.53,80.24,80.53,46892.0,78.3908,78.5957,78.3127,78.5957,46892.0
2021-04-12 14:30:00,80.53,80.55,80.27,80.34,56584.0,78.5957,78.6152,78.342,78.4103,56584.0
2021-04-12 15:00:00,80.36,80.67,80.33,80.67,42391.0,78.4298,78.7324,78.4005,78.7324,42391.0
2021-04-12 15:30:00,80.66,80.9,80.57,80.83,200504.0,78.7226,78.9568,78.6348,78.8885,200504.0
2021-04-13 09:30:00,80.79,80.8,79.47,79.47,37721.0,78.8495,78.8592,77.5612,77.5612,37721.0
2021-04-13 10:00:00,79.64,79.85,79.55,79.69,33319.0,77.7271,77.9321,77.6393,77.7759,33319.0
2021-04-13 10:30:00,79.63,79.83,79.35,79.49,32026.0,77.7173,77.9125,77.4441,77.5807,32026.0
2021-04-13 11:00:00,79.5,79.71,79.38,79.5,27866.0,77.5905,77.7954,77.4733,77.5905,27866.0
2021-04-13 11:30:00,79.5,79.66,79.44,79.53,24540.0,77.5905,77.7466,77.5319,77.6197,24540.0
2021-04-13 12:00:00,79.48,79.55,79.06,79.06,167718.0,77.5709,77.6393,77.161,77.161,167718.0
2021-04-13 12:30:00,79.1,79.14,78.84,79.04,18607.0,77.2001,77.2391,76.9463,77.1415,18607.0
2021-04-13 13:00:00,79.05,79.07,78.81,78.95,29825.0,77.1513,77.1708,76.917,77.0537,29825.0
2021-04-13 13:30:00,78.98,79.25,78.96,79.25,34003.0,77.083,77.3465,77.0634,77.3465,34003.0
2021-04-13 14:00:00,79.22,79.44,79.22,79.26,47551.0,77.3172,77.5319,77.3172,77.3562,47551.0
2021-04-13 14:30:00,79.27,79.41,79.23,79.37,42399.0,77.366,77.5026,77.327,77.4636,42399.0
2021-04-13 15:00:00,79.33,79.58,79.31,79.34,41422.0,77.4245,77.6685,77.405,77.4343,41422.0
2021-04-13 15:30:00,79.36,79.44,79.0,79.1,202374.0,77.4538,77.5319,77.1025,77.2001,202374.0
2021-04-14 09:30:00,78.99,79.95,78.99,79.89,42772.0,77.0927,78.0297,77.0927,77.9711,42772.0
2021-04-14 10:00:00,79.89,80.08,79.6,79.6,32043.0,77.9711,78.1565,77.6881,77.6881,32043.0
2021-04-14 10:30:00,79.59,80.18,79.53,80.15,26157.0,77.6783,78.2541,77.6197,78.2249,26157.0
2021-04-14 11:00:00,80.14,80.43,80.04,80.38,35684.0,78.2151,78.4981,78.1175,78.4493,35684.0
2021-04-14 11:30:00,80.35,80.8,80.35,80.8,66372.0,78.42,78.8592,78.42,78.8592,66372.0
2021-04-14 12:00:00,80.8,80.95,80.51,80.7,72824.0,78.8592,79.0056,78.5762,78.7616,72824.0
2021-04-14 12:30:00,80.72,81.03,80.72,80.82,45436.0,78.7812,79.0837,78.7812,78.8788,45436.0
2021-04-14 13:00:00,80.84,80.96,80.63,80.82,41726.0,78.8983,79.0154,78.6933,78.8788,41726.0
2021-04-14 13:30:00,80.82,81.09,80.73,80.9,40249.0,78.8788,79.1423,78.7909,78.9568,40249.0
2021-04-14 14:00:00,80.89,80.95,80.4,80.69,39031.0,78.9471,79.0056,78.4688,78.7519,39031.0
2021-04-14 14:30:00,80.69,80.74,80.48,80.49,35007.0,78.7519,78.8007,78.5469,78.5567,35007.0
2021-04-14 15:00:00,80.48,80.83,80.34,80.7,157909.0,78.5469,78.8885,78.4103,78.7616,157909.0
2021-04-14 15:30:00,80.71,80.88,80.59,80.84,234213.0,78.7714,78.9373,78.6543,78.8983,234213.0
2021-04-15 09:30:00,80.62,80.82,79.78,80.13,23823.0,78.6836,78.8788,77.8637,78.2053,23823.0
2021-04-15 10:00:00,80.06,80.18,79.91,80.03,46041.0,78.137,78.2541,77.9906,78.1077,46041.0
2021-04-15 10:30:00,80.1,80.32,79.99,80.21,34782.0,78.1761,78.3908,78.0687,78.2834,34782.0
2021-04-15 11:00:00,80.26,80.51,80.07,80.19,25969.0,78.3322,78.5762,78.1468,78.2639,25969.0
2021-04-15 11:30:00,80.13,80.55,80.1,80.44,25824.0,78.2053,78.6152,78.1761,78.5079,25824.0
2021-04-15 12:00:00,80.48,80.52,80.32,80.36,31644.0,78.5469,78.586,78.3908,78.4298,31644.0
2021-04-15 12:30:00,80.38,80.52,80.33,80.35,20991.0,78.4493,78.586,78.4005,78.42,20991.0
2021-04-15 13:00:00,80.34,80.44,80.15,80.18,31441.0,78.4103,78.5079,78.2249,78.2541,31441.0
2021-04-15 13:30:00,80.15,80.38,80.1,80.38,23163.0,78.2249,78.4493,78.1761,78.4493,23163.0
2021-04-15 14:00:00,80.38,80.69,80.34,80.67,19734.0,78.4493,78.7519,78.4103,78.7324,19734.0
2021-04-15 14:30:00,80.66,80.76,80.47,80.47,34709.0,78.7226,78.8202,78.5372,78.5372,34709.0
2021-04-15 15:00:00,80.44,80.76,80.43,80.67,104249.0,78.5079,78.8202,78.4981,78.7324,104249.0
2021-04-15 15:30:00,80.7,80.87,80.53,80.67,228695.0,78.7616,78.9276,78.5957,78.7324,228695.0
2021-04-16 09:30:00,81.19,81.66,81.03,81.05,101757.0,79.2399,79.6986,79.0837,79.1032,101757.0
2021-04-16 10:00:00,81.01,81.05,80.66,80.77,24085.0,79.0642,79.1032,78.7226,78.83,24085.0
2021-04-16 10:30:00,80.84,81.24,80.84,81.02,17125.0,78.8983,79.2887,78.8983,79.074,17125.0
2021-04-16 11:00:00,80.95,81.09,80.84,80.88,21702.0,79.0056,79.1423,78.8983,78.9373,21702.0
2021-04-16 11:30:00,80.83,80.95,80.65,80.7,27825.0,78.8885,79.0056,78.7128,78.7616,27825.0
2021-04-16 12:00:00,80.68,80.89,80.47,80.53,13460.0,78.7421,78.9471,78.5372,78.5957,13460.0
2021-04-16 12:30:00,80.52,80.73,80.45,80.69,16796.0,78.586,78.7909,78.5176,78.7519,16796.0
2021-04-16 13:00:00,80.68,80.7,80.49,80.55,62240.0,78.7421,78.7616,78.5567,78.6152,62240.0
2021-04-16 13:30:00,80.55,80.57,80.44,80.52,67877.0,78.6152,78.6348,78.5079,78.586,67877.0
2021-04-16 14:00:00,80.52,80.84,80.51,80.75,61826.0,78.586,78.8983,78.5762,78.8104,61826.0
2021-04-16 14:30:00,80.74,80.75,80.63,80.7,58573.0,78.8007,78.8104,78.6933,78.7616,58573.0
2021-04-16 15:00:00,80.7,80.84,80.68,80.81,51495.0,78.7616,78.8983,78.7421,78.869,51495.0
2021-04-16 15:30:00,80.81,80.83,80.5,80.62,250086.0,78.869,78.8885,78.5664,78.6836,250086.0
2021-04-19 09:30:00,80.77,80.83,80.06,80.54,81503.0,78.83,78.8885,78.137,78.6055,81503.0
2021-04-19 10:00:00,80.57,80.9,80.49,80.88,81101.0,78.6348,78.9568,78.5567,78.9373,81101.0
2021-04-19 10:30:00,80.85,80.87,80.19,80.25,111771.0,78.908,78.9276,78.2639,78.3225,111771.0
2021-04-19 11:00:00,80.19,80.57,79.94,80.57,43715.0,78.2639,78.6348,78.0199,78.6348,43715.0
2021-04-19 11:30:00,80.51,80.93,80.5,80.81,18698.0,78.5762,78.9861,78.5664,78.869,18698.0
2021-04-19 12:00:00,80.81,81.17,80.78,80.93,18491.0,78.869,79.2204,78.8397,78.9861,18491.0
2021-04-19 12:30:00,80.92,81.02,80.74,80.75,14656.0,78.9764,79.074,78.8007,78.8104,14656.0
2021-04-19 13:00:00,80.74,81.18,80.74,81.0,30577.0,78.8007,79.2301,78.8007,79.0544,30577.0
2021-04-19 13:30:00,80.98,81.27,80.89,81.21,21892.0,79.0349,79.318,78.9471,79.2594,21892.0
2021-04-19 14:00:00,81.16,81.44,81.13,81.39,20536.0,79.2106,79.4839,79.1813,79.4351,20536.0
2021-04-19 14:30:00,81.42,81.55,81.33,81.41,52553.0,79.4643,79.5912,79.3765,79.4546,52553.0
2021-04-19 15:00:00,81.42,81.54,81.2,81.31,40807.0,79.4643,79.5815,79.2496,79.357,40807.0
2021-04-19 15:30:00,81.32,81.33,80.99,81.22,259290.0,79.3668,79.3765,79.0447,79.2692,259290.0
2021-04-20 09:30:00,81.01,81.33,80.55,80.86,185580.0,79.0642,79.3765,78.6152,78.9178,185580.0
2021-04-20 10:00:00,80.92,81.0,80.77,80.78,29202.0,78.9764,79.0544,78.83,78.8397,29202.0
2021-04-20 10:30:00,80.8,80.8,80.03,80.43,100507.0,78.8592,78.8592,78.1077,78.4981,100507.0
2021-04-20 11:00:00,80.4,80.4,79.56,79.76,74200.0,78.4688,78.4688,77.649,77.8442,74200.0
2021-04-20 11:30:00,79.73,80.1,79.72,80.1,93671.0,77.8149,78.1761,77.8052,78.1761,93671.0
2021-04-20 12:00:00,80.05,80.41,80.05,80.3,187631.0,78.1273,78.4786,78.1273,78.3713,187631.0
2021-04-20 12:30:00,80.32,80.39,79.9,80.2,78230.0,78.3908,78.4591,77.9809,78.2737,78230.0
2021-04-20 13:00:00,80.17,80.22,79.9,79.91,36232.0,78.2444,78.2932,77.9809,77.9906,36232.0
2021-04-20 13:30:00,79.88,79.98,79.66,79.84,46343.0,77.9613,78.0589,77.7466,77.9223,46343.0
2021-04-20 14:00:00,79.84,80.16,79.82,80.06,25262.0,77.9223,78.2346,77.9028,78.137,25262.0
2021-04-20 14:30:00,80.09,80.13,79.92,79.99,46048.0,78.1663,78.2053,78.0004,78.0687,46048.0
2021-04-20 15:00:00,80.04,80.42,80.02,80.24,51573.0,78.1175,78.4884,78.098,78.3127,51573.0
2021-04-20 15:30:00,80.23,80.7,80.19,80.58,163442.0,78.3029,78.7616,78.2639,78.6445,163442.0
2021-04-21 09:30:00,80.39,81.28,79.84,80.96,84904.0,78.4591,79.3277,77.9223,79.0154,84904.0
2021-04-21 10:00:00,81.07,81.66,81.04,81.49,113374.0,79.1228,79.6986,79.0935,79.5327,113374.0
2021-04-21 10:30:00,81.58,82.46,81.57,82.42,51323.0,79.6205,80.4794,79.6107,80.4403,51323.0
2021-04-21 11:00:00,82.39,82.47,81.85,81.86,72921.0,80.411,80.4891,79.884,79.8938,72921.0
2021-04-21 11:30:00,81.86,82.13,81.84,82.01,25223.0,79.8938,80.1573,79.8743,80.0402,25223.0
2021-04-21 12:00:00,82.03,82.28,81.98,82.24,12901.0,80.0597,80.3037,80.0109,80.2647,12901.0
2021-04-21 12:30:00,82.23,82.67,82.22,82.46,42085.0,80.2549,80.6843,80.2451,80.4794,42085.0
2021-04-21 13:00:00,82.49,82.76,82.37,82.62,45770.0,80.5086,80.7722,80.3915,80.6355,45770.0
2021-04-21 13:30:00,82.66,82.96,82.62,82.74,30296.0,80.6746,80.9674,80.6355,80.7526,30296.0
2021-04-21 14:00:00,82.81,83.14,82.77,83.02,48205.0,80.821,81.143,80.7819,81.0259,48205.0
2021-04-21 14:30:00,83.02,83.04,82.44,82.62,71825.0,81.0259,81.0454,80.4598,80.6355,71825.0
2021-04-21 15:00:00,82.63,83.04,82.61,82.72,77584.0,80.6453,81.0454,80.6258,80.7331,77584.0
2021-04-21 15:30:00,82.75,83.13,82.73,83.0,269112.0,80.7624,81.1333,80.7429,81.0064,269112.0
2021-04-22 09:30:00,83.28,83.56,82.37,83.49,58983.0,81.2797,81.5529,80.3915,81.4846,58983.0
2021-04-22 10:00:00,83.49,83.65,83.22,83.44,72526.0,81.4846,81.6408,81.2211,81.4358,72526.0
2021-04-22 10:30:00,83.46,83.96,83.41,83.83,42793.0,81.4553,81.9433,81.4066,81.8165,42793.0
2021-04-22 11:00:00,83.88,84.37,83.84,84.33,47714.0,81.8653,82.3435,81.8262,82.3045,47714.0
2021-04-22 11:30:00,84.36,84.76,84.31,84.7,35694.0,82.3337,82.7241,82.2849,82.6656,35694.0
2021-04-22 12:00:00,84.7,84.72,84.44,84.65,38253.0,82.6656,82.6851,82.4118,82.6168,38253.0
2021-04-22 12:30:00,84.65,84.96,84.5,84.94,61867.0,82.6168,82.9193,82.4704,82.8998,61867.0
2021-04-22 13:00:00,84.92,84.95,84.0,84.5,96853.0,82.8803,82.9096,81.9824,82.4704,96853.0
2021-04-22 13:30:00,84.43,84.53,83.66,83.86,57418.0,82.4021,82.4996,81.6505,81.8457,57418.0
2021-04-22 14:00:00,83.79,84.12,83.61,84.07,36917.0,81.7774,82.0995,81.6017,82.0507,36917.0
2021-04-22 14:30:00,84.1,84.44,83.92,84.14,70842.0,82.08,82.4118,81.9043,82.119,70842.0
2021-04-22 15:00:00,84.1,84.17,83.62,83.79,70102.0,82.08,82.1483,81.6115,81.7774,70102.0
2021-04-22 15:30:00,83.78,84.08,83.61,83.75,389110.0,81.7677,82.0605,81.6017,81.7384,389110.0
2021-04-23 09:30:00,84.19,84.88,84.0,84.5,40741.0,82.1678,82.8412,81.9824,82.4704,40741.0
2021-04-23 10:00:00,84.5,84.81,84.37,84.81,48159.0,82.4704,82.7729,82.3435,82.7729,48159.0
2021-04-23 10:30:00,84.72,84.92,84.39,84.71,38771.0,82.6851,82.8803,82.363,82.6753,38771.0
2021-04-23 11:00:00,84.75,84.93,84.41,84.46,33439.0,82.7144,82.89,82.3825,82.4313,33439.0
2021-04-23 11:30:00,84.44,84.49,84.09,84.45,37893.0,82.4118,82.4606,82.0702,82.4216,37893.0
2021-04-23 12:00:00,84.43,84.83,84.4,84.46,36671.0,82.4021,82.7924,82.3728,82.4313,36671.0
2021-04-23 12:30:00,84.49,84.96,84.49,84.9,30059.0,82.4606,82.9193,82.4606,82.8608,30059.0
2021-04-23 13:00:00,84.86,85.17,84.81,85.16,76369.0,82.8217,83.1243,82.7729,83.1145,76369.0
2021-04-23 13:30:00,85.19,85.41,85.15,85.27,103466.0,83.1438,83.3585,83.1048,83.2219,103466.0
2021-04-23 14:00:00,85.3,85.6,85.29,85.55,36402.0,83.2512,83.5439,83.2414,83.4951,36402.0
2021-04-23 14:30:00,85.56,85.75,85.42,85.58,115911.0,83.5049,83.6903,83.3683,83.5244,115911.0
2021-04-23 15:00:00,85.58,85.64,85.34,85.54,93053.0,83.5244,83.583,83.2902,83.4854,93053.0
2021-04-23 15:30:00,85.52,85.59,85.18,85.43,276222.0,83.4659,83.5342,83.134,83.378,276222.0
2021-04-26 09:30:00,85.19,85.68,85.08,85.37,82697.0,83.1438,83.622,83.0364,83.3195,82697.0
2021-04-26 10:00:00,85.24,85.27,84.63,85.15,79689.0,83.1926,83.2219,82.5972,83.1048,79689.0
2021-04-26 10:30:00,85.16,85.3,84.72,84.94,59171.0,83.1145,83.2512,82.6851,82.8998,59171.0
2021-04-26 11:00:00,84.97,85.1,84.75,84.84,56696.0,82.9291,83.056,82.7144,82.8022,56696.0
2021-04-26 11:30:00,84.87,85.06,84.78,84.98,60481.0,82.8315,83.0169,82.7436,82.9388,60481.0
2021-04-26 12:00:00,84.97,85.02,84.72,84.79,30386.0,82.9291,82.9779,82.6851,82.7534,30386.0
2021-04-26 12:30:00,84.79,84.87,84.69,84.82,57936.0,82.7534,82.8315,82.6558,82.7827,57936.0
2021-04-26 13:00:00,84.84,84.88,84.56,84.61,86378.0,82.8022,82.8412,82.5289,82.5777,86378.0
2021-04-26 13:30:00,84.62,84.67,84.48,84.6,36281.0,82.5875,82.6363,82.4508,82.568,36281.0
2021-04-26 14:00:00,84.61,84.69,84.5,84.65,33386.0,82.5777,82.6558,82.4704,82.6168,33386.0
2021-04-26 14:30:00,84.62,84.71,84.32,84.61,67776.0,82.5875,82.6753,82.2947,82.5777,67776.0
2021-04-26 15:00:00,84.61,84.91,84.57,84.6,58067.0,82.5777,82.8705,82.5387,82.568,58067.0
2021-04-26 15:30:00,84.59,84.76,84.43,84.5,160249.0,82.5582,82.7241,82.4021,82.4704,160249.0
2021-04-27 09:30:00,84.54,85.06,84.13,84.83,47720.0,82.5094,83.0169,82.1093,82.7924,47720.0
2021-04-27 10:00:00,84.79,85.04,84.61,84.76,25708.0,82.7534,82.9974,82.5777,82.7241,25708.0
2021-04-27 10:30:00,84.76,85.1,84.69,85.02,25662.0,82.7241,83.056,82.6558,82.9779,25662.0
2021-04-27 11:00:00,85.02,85.07,84.69,84.79,25494.0,82.9779,83.0267,82.6558,82.7534,25494.0
2021-04-27 11:30:00,84.77,85.02,84.67,85.0,26451.0,82.7339,82.9779,82.6363,82.9584,26451.0
2021-04-27 12:00:00,85.02,85.03,84.88,85.01,19666.0,82.9779,82.9876,82.8412,82.9681,19666.0
2021-04-27 12:30:00,84.98,84.98,84.49,84.75,32357.0,82.9388,82.9388,82.4606,82.7144,32357.0
2021-04-27 13:00:00,84.75,85.01,84.52,84.84,60958.0,82.7144,82.9681,82.4899,82.8022,60958.0
2021-04-27 13:30:00,84.84,85.0,84.72,84.76,23458.0,82.8022,82.9584,82.6851,82.7241,23458.0
2021-04-27 14:00:00,84.75,85.04,84.57,85.01,63680.0,82.7144,82.9974,82.5387,82.9681,63680.0
2021-04-27 14:30:00,84.98,85.24,84.78,84.86,43957.0,82.9388,83.1926,82.7436,82.8217,43957.0
2021-04-27 15:00:00,84.86,85.07,84.86,85.0,36905.0,82.8217,83.0267,82.8217,82.9584,36905.0
2021-04-27 15:30:00,85.0,85.09,84.94,84.95,144844.0,82.9584,83.0462,82.8998,82.9096,144844.0
2021-04-28 09:30:00,85.1,85.35,84.54,85.19,62690.0,83.056,83.3,82.5094,83.1438,62690.0
2021-04-28 10:00:00,85.12,85.35,84.97,85.23,53541.0,83.0755,83.3,82.9291,83.1828,53541.0
2021-04-28 10:30:00,85.27,85.64,85.22,85.54,145884.0,83.2219,83.583,83.1731,83.4854,145884.0
2021-04-28 11:00:00,85.42,85.73,85.35,85.71,83794.0,83.3683,83.6708,83.3,83.6513,83794.0
2021-04-28 11:30:00,85.7,85.74,84.98,85.01,120781.0,83.6415,83.6806,82.9388,82.9681,120781.0
2021-04-28 12:00:00,85.01,85.6,85.01,85.35,40158.0,82.9681,83.5439,82.9681,83.3,40158.0
2021-04-28 12:30:00,85.36,85.5,85.26,85.34,25997.0,83.3097,83.4463,83.2121,83.2902,25997.0
2021-04-28 13:00:00,85.33,86.07,85.3,85.97,92005.0,83.2804,84.0027,83.2512,83.9051,92005.0
2021-04-28 13:30:00,85.96,86.0,85.73,85.81,29926.0,83.8953,83.9343,83.6708,83.7489,29926.0
2021-04-28 14:00:00,85.84,86.04,85.72,85.85,43661.0,83.7782,83.9734,83.6611,83.7879,43661.0
2021-04-28 14:30:00,85.82,86.17,85.59,85.59,65948.0,83.7587,84.1003,83.5342,83.5342,65948.0
2021-04-28 15:00:00,85.64,85.76,85.38,85.7,91133.0,83.583,83.7001,83.3292,83.6415,91133.0
2021-04-28 15:30:00,85.7,86.1,85.57,85.67,296408.0,83.6415,84.0319,83.5147,83.6123,296408.0
2021-04-29 09:30:00,86.81,86.81,84.6,84.6,443614.0,84.7249,84.7249,82.568,82.568,443614.0
2021-04-29 10:00:00,84.54,84.8,83.97,84.11,235174.0,82.5094,82.7632,81.9531,82.0897,235174.0
2021-04-29 10:30:00,84.15,84.26,83.63,84.09,130854.0,82.1288,82.2361,81.6213,82.0702,130854.0
2021-04-29 11:00:00,84.09,85.07,84.01,85.06,131907.0,82.0702,83.0267,81.9921,83.0169,131907.0
2021-04-29 11:30:00,85.06,85.1,84.05,84.05,69122.0,83.0169,83.056,82.0312,82.0312,69122.0
2021-04-29 12:00:00,84.01,84.01,83.29,83.41,94039.0,81.9921,81.9921,81.2894,81.4066,94039.0
2021-04-29 12:30:00,83.39,83.42,82.59,82.73,174385.0,81.387,81.4163,80.6062,80.7429,174385.0
2021-04-29 13:00:00,82.74,83.16,82.41,82.74,87299.0,80.7526,81.1626,80.4306,80.7526,87299.0
2021-04-29 13:30:00,82.81,83.54,82.71,83.46,66379.0,80.821,81.5334,80.7234,81.4553,66379.0
2021-04-29 14:00:00,83.5,83.77,83.37,83.77,78468.0,81.4944,81.7579,81.3675,81.7579,78468.0
2021-04-29 14:30:00,83.79,83.84,83.24,83.58,112136.0,81.7774,81.8262,81.2406,81.5725,112136.0
2021-04-29 15:00:00,83.63,83.83,83.46,83.49,149000.0,81.6213,81.8165,81.4553,81.4846,149000.0
2021-04-29 15:30:00,83.51,83.88,83.28,83.72,370479.0,81.5041,81.8653,81.2797,81.7091,370479.0
2021-04-30 09:30:00,83.75,84.24,83.22,83.98,137358.0,81.7384,82.2166,81.2211,81.9629,137358.0
2021-04-30 10:00:00,83.99,84.64,83.93,84.11,52889.0,81.9726,82.607,81.9141,82.0897,52889.0
2021-04-30 10:30:00,84.05,84.2,83.76,84.17,50286.0,82.0312,82.1776,81.7481,82.1483,50286.0
2021-04-30 11:00:00,84.16,84.17,83.23,83.3,68086.0,82.1385,82.1483,81.2309,81.2992,68086.0
2021-04-30 11:30:00,83.24,83.24,82.1,82.48,275988.0,81.2406,81.2406,80.128,80.4989,275988.0
2021-04-30 12:00:00,82.48,82.62,82.0,82.14,84530.0,80.4989,80.6355,80.0304,80.1671,84530.0
2021-04-30 12:30:00,82.16,82.57,82.04,82.2,108216.0,80.1866,80.5867,80.0695,80.2256,108216.0
2021-04-30 13:00:00,82.2,82.4,82.01,82.4,87741.0,80.2256,80.4208,80.0402,80.4208,87741.0
2021-04-30 13:30:00,82.43,82.5,81.57,81.66,106018.0,80.4501,80.5184,79.6107,79.6986,106018.0
2021-04-30 14:00:00,81.67,82.26,81.59,82.11,79025.0,79.7083,80.2842,79.6303,80.1378,79025.0
2021-04-30 14:30:00,82.1,82.11,81.56,81.65,84149.0,80.128,80.1378,79.601,79.6888,84149.0
2021-04-30 15:00:00,81.65,81.96,81.36,81.69,102064.0,79.6888,79.9914,79.4058,79.7279,102064.0
2021-04-30 15:30:00,81.74,82.3,81.53,82.1,274947.0,79.7767,80.3232,79.5717,80.128,274947.0
2021-05-03 09:30:00,83.06,83.9,82.85,83.71,207158.0,81.065,81.8848,80.86,81.6993,207158.0
2021-05-03 10:00:00,83.64,83.7,82.48,82.58,51569.0,81.631,81.6896,80.4989,80.5965,51569.0
2021-05-03 10:30:00,82.58,82.66,82.07,82.4,52319.0,80.5965,80.6746,80.0987,80.4208,52319.0
2021-05-03 11:00:00,82.48,82.53,82.17,82.34,74355.0,80.4989,80.5477,80.1963,80.3623,74355.0
2021-05-03 11:30:00,82.37,82.56,82.18,82.18,108484.0,80.3915,80.577,80.2061,80.2061,108484.0
2021-05-03 12:00:00,82.19,82.4,82.16,82.4,42857.0,80.2159,80.4208,80.1866,80.4208,42857.0
2021-05-03 12:30:00,82.39,82.4,82.09,82.17,118174.0,80.411,80.4208,80.1183,80.1963,118174.0
2021-05-03 13:00:00,82.17,82.45,82.13,82.16,65825.0,80.1963,80.4696,80.1573,80.1866,65825.0
2021-05-03 13:30:00,82.17,82.27,82.14,82.17,50059.0,80.1963,80.2939,80.1671,80.1963,50059.0
2021-05-03 14:00:00,82.15,82.21,81.91,81.91,87607.0,80.1768,80.2354,79.9426,79.9426,87607.0
2021-05-03 14:30:00,81.94,82.08,81.87,82.02,84217.0,79.9719,80.1085,79.9035,80.0499,84217.0
2021-05-03 15:00:00,82.0,82.0,81.46,81.46,175329.0,80.0304,80.0304,79.5034,79.5034,175329.0
2021-05-03 15:30:00,81.48,81.51,80.9,80.94,416851.0,79.5229,79.5522,78.9568,78.9959,416851.0
2021-05-04 09:30:00,80.68,81.26,79.85,79.96,82521.0,78.7421,79.3082,77.9321,78.0394,82521.0
2021-05-04 10:00:00,79.94,80.43,79.84,80.21,139638.0,78.0199,78.4981,77.9223,78.2834,139638.0
2021-05-04 10:30:00,80.2,80.41,79.98,80.09,103857.0,78.2737,78.4786,78.0589,78.1663,103857.0
2021-05-04 11:00:00,80.04,80.21,79.86,80.21,134247.0,78.1175,78.2834,77.9418,78.2834,134247.0
2021-05-04 11:30:00,80.24,80.62,80.07,80.11,98793.0,78.3127,78.6836,78.1468,78.1858,98793.0
2021-05-04 12:00:00,80.14,80.97,80.14,80.93,47908.0,78.2151,79.0252,78.2151,78.9861,47908.0
2021-05-04 12:30:00,80.92,81.06,80.8,80.88,122041.0,78.9764,79.113,78.8592,78.9373,122041.0
2021-05-04 13:00:00,80.86,81.45,80.82,81.4,139953.0,78.9178,79.4936,78.8788,79.4448,139953.0
2021-05-04 13:30:00,81.37,81.46,81.2,81.34,122313.0,79.4155,79.5034,79.2496,79.3863,122313.0
2021-05-04 14:00:00,81.34,81.54,81.24,81.42,80601.0,79.3863,79.5815,79.2887,79.4643,80601.0
2021-05-04 14:30:00,81.4,81.46,81.29,81.3,73741.0,79.4448,79.5034,79.3375,79.3472,73741.0
2021-05-04 15:00:00,81.28,81.46,81.16,81.25,81974.0,79.3277,79.5034,79.2106,79.2984,81974.0
2021-05-04 15:30:00,81.25,81.34,80.94,81.34,275912.0,79.2984,79.3863,78.9959,79.3863,275912.0
2021-05-05 09:30:00,81.46,81.46,80.61,80.83,43067.0,79.5034,79.5034,78.6738,78.8885,43067.0
2021-05-05 10:00:00,80.88,81.13,80.64,81.05,37037.0,78.9373,79.1813,78.7031,79.1032,37037.0
2021-05-05 10:30:00,81.04,81.22,80.8,81.14,68618.0,79.0935,79.2692,78.8592,79.1911,68618.0
2021-05-05 11:00:00,81.2,81.53,81.08,81.32,62661.0,79.2496,79.5717,79.1325,79.3668,62661.0
2021-05-05 11:30:00,81.3,81.56,81.16,81.38,62140.0,79.3472,79.601,79.2106,79.4253,62140.0
2021-05-05 12:00:00,81.41,81.49,80.93,81.06,45343.0,79.4546,79.5327,78.9861,79.113,45343.0
2021-05-05 12:30:00,81.04,81.15,80.89,81.12,21404.0,79.0935,79.2008,78.9471,79.1716,21404.0
2021-05-05 13:00:00,81.09,81.31,80.84,80.89,30184.0,79.1423,79.357,78.8983,78.9471,30184.0
2021-05-05 13:30:00,80.92,81.05,80.87,80.96,30697.0,78.9764,79.1032,78.9276,79.0154,30697.0
2021-05-05 14:00:00,81.0,81.03,80.93,80.99,55943.0,79.0544,79.0837,78.9861,79.0447,55943.0
2021-05-05 14:30:00,81.0,81.07,80.6,80.99,92251.0,79.0544,79.1228,78.664,79.0447,92251.0
2021-05-05 15:00:00,80.99,81.06,80.87,81.02,124152.0,79.0447,79.113,78.9276,79.074,124152.0
2021-05-05 15:30:00,81.01,81.14,80.89,81.13,398612.0,79.0642,79.1911,78.9471,79.1813,398612.0
2021-05-06 09:30:00,81.21,81.32,80.83,80.85,31203.0,79.3759,79.4834,79.0045,79.024,31203.0
2021-05-06 10:00:00,80.96,81.42,80.82,81.26,30716.0,79.1315,79.5812,78.9947,79.4248,30716.0
2021-05-06 10:30:00,81.28,81.36,81.21,81.34,41938.0,79.4443,79.5225,79.3759,79.503,41938.0
2021-05-06 11:00:00,81.37,81.37,81.07,81.23,15055.0,79.5323,79.5323,79.2391,79.3954,15055.0
2021-05-06 11:30:00,81.19,81.43,81.07,81.1,130808.0,79.3563,79.5909,79.2391,79.2684,130808.0
2021-05-06 12:00:00,81.12,81.14,81.02,81.12,26266.0,79.2879,79.3075,79.1902,79.2879,26266.0
2021-05-06 12:30:00,81.15,81.15,80.86,80.97,12994.0,79.3172,79.3172,79.0338,79.1413,12994.0
2021-05-06 13:00:00,81.03,81.07,80.89,80.91,19197.0,79.2,79.2391,79.0631,79.0827,19197.0
2021-05-06 13:30:00,80.98,81.03,80.88,81.01,15062.0,79.1511,79.2,79.0533,79.1804,15062.0
2021-05-06 14:00:00,81.05,81.14,80.82,80.86,31905.0,79.2195,79.3075,78.9947,79.0338,31905.0
2021-05-06 14:30:00,80.94,80.97,80.82,80.85,79643.0,79.112,79.1413,78.9947,79.024,79643.0
2021-05-06 15:00:00,80.86,81.06,80.82,80.98,64974.0,79.0338,79.2293,78.9947,79.1511,64974.0
2021-05-06 15:30:00,81.01,81.88,80.97,81.64,231287.0,79.1804,80.0308,79.1413,79.7962,231287.0
2021-05-07 09:30:00,81.02,82.06,80.52,81.57,36013.0,79.1902,80.2067,78.7015,79.7278,36013.0
2021-05-07 10:00:00,81.6,81.75,81.24,81.28,58382.0,79.7571,79.9037,79.4052,79.4443,58382.0
2021-05-07 10:30:00,81.29,81.66,81.13,81.37,73335.0,79.4541,79.8157,79.2977,79.5323,73335.0
2021-05-07 11:00:00,81.4,81.44,81.02,81.02,47546.0,79.5616,79.6007,79.1902,79.1902,47546.0
2021-05-07 11:30:00,81.0,81.35,80.92,81.24,24816.0,79.1706,79.5127,79.0924,79.4052,24816.0
2021-05-07 12:00:00,81.25,81.58,81.24,81.58,18849.0,79.415,79.7375,79.4052,79.7375,18849.0
2021-05-07 12:30:00,81.56,81.97,81.49,81.94,24828.0,79.718,80.1187,79.6496,80.0894,24828.0
2021-05-07 13:00:00,81.93,82.08,81.72,81.84,26547.0,80.0796,80.2262,79.8744,79.9917,26547.0
2021-05-07 13:30:00,81.85,81.89,81.54,81.83,56588.0,80.0014,80.0405,79.6984,79.9819,56588.0
2021-05-07 14:00:00,81.82,82.07,81.63,82.05,24833.0,79.9721,80.2165,79.7864,80.1969,24833.0
2021-05-07 14:30:00,82.03,82.13,81.86,81.89,34721.0,80.1774,80.2751,80.0112,80.0405,34721.0
2021-05-07 15:00:00,81.86,81.87,81.5,81.63,63139.0,80.0112,80.021,79.6593,79.7864,63139.0
2021-05-07 15:30:00,81.63,81.92,81.55,81.86,179672.0,79.7864,80.0699,79.7082,80.0112,179672.0
2021-05-10 09:30:00,82.42,82.5,81.68,82.42,35319.0,80.5586,80.6368,79.8353,80.5586,35319.0
2021-05-10 10:00:00,82.51,82.57,82.06,82.06,45253.0,80.6465,80.7052,80.2067,80.2067,45253.0
2021-05-10 10:30:00,82.05,82.05,81.53,81.7,74996.0,80.1969,80.1969,79.6887,79.8548,74996.0
2021-05-10 11:00:00,81.7,81.93,81.6,81.92,60577.0,79.8548,80.0796,79.7571,80.0699,60577.0
2021-05-10 11:30:00,81.91,81.94,81.66,81.68,38589.0,80.0601,80.0894,79.8157,79.8353,38589.0
2021-05-10 12:00:00,81.68,81.73,81.39,81.39,80004.0,79.8353,79.8841,79.5518,79.5518,80004.0
2021-05-10 12:30:00,81.4,81.5,81.31,81.39,75845.0,79.5616,79.6593,79.4736,79.5518,75845.0
2021-05-10 13:00:00,81.41,81.49,81.28,81.36,30354.0,79.5714,79.6496,79.4443,79.5225,30354.0
2021-05-10 13:30:00,81.34,81.6,81.31,81.55,27970.0,79.503,79.7571,79.4736,79.7082,27970.0
2021-05-10 14:00:00,81.56,81.8,81.24,81.35,28923.0,79.718,79.9526,79.4052,79.5127,28923.0
2021-05-10 14:30:00,81.35,81.38,81.05,81.2,57776.0,79.5127,79.5421,79.2195,79.3661,57776.0
2021-05-10 15:00:00,81.19,81.38,81.13,81.33,67671.0,79.3563,79.5421,79.2977,79.4932,67671.0
2021-05-10 15:30:00,81.32,81.35,80.82,80.86,181952.0,79.4834,79.5127,78.9947,79.0338,181952.0
2021-05-11 09:30:00,79.71,80.85,79.24,80.77,59704.0,77.9098,79.024,77.4504,78.9458,59704.0
2021-05-11 10:00:00,80.85,81.0,79.23,79.31,44148.0,79.024,79.1706,77.4406,77.5188,44148.0
2021-05-11 10:30:00,79.26,79.33,78.7,79.02,34730.0,77.4699,77.5384,76.9226,77.2354,34730.0
2021-05-11 11:00:00,79.16,79.41,78.82,79.39,19696.0,77.3722,77.6165,77.0399,77.597,19696.0
2021-05-11 11:30:00,79.45,79.75,79.27,79.61,33485.0,77.6556,77.9489,77.4797,77.812,33485.0
2021-05-11 12:00:00,79.58,79.59,79.08,79.11,20574.0,77.7827,77.7925,77.294,77.3233,20574.0
2021-05-11 12:30:00,79.14,79.24,78.85,78.9,18560.0,77.3526,77.4504,77.0692,77.1181,18560.0
2021-05-11 13:00:00,78.91,79.2,78.78,79.17,19484.0,77.1278,77.4113,77.0008,77.382,19484.0
2021-05-11 13:30:00,79.21,79.45,79.12,79.43,24114.0,77.4211,77.6556,77.3331,77.6361,24114.0
2021-05-11 14:00:00,79.47,79.65,79.32,79.64,22437.0,77.6752,77.8511,77.5286,77.8414,22437.0
2021-05-11 14:30:00,79.62,79.7,79.3,79.61,27594.0,77.8218,77.9,77.509,77.812,27594.0
2021-05-11 15:00:00,79.63,79.69,79.2,79.52,31058.0,77.8316,77.8902,77.4113,77.7241,31058.0
2021-05-11 15:30:00,79.5,79.55,79.1,79.38,102673.0,77.7045,77.7534,77.3135,77.5872,102673.0
2021-05-12 09:30:00,79.66,79.92,78.62,78.87,38151.0,77.8609,78.115,76.8444,77.0887,38151.0
2021-05-12 10:00:00,78.87,79.29,78.74,78.89,42609.0,77.0887,77.4993,76.9617,77.1083,42609.0
2021-05-12 10:30:00,78.89,79.08,78.67,78.86,27334.0,77.1083,77.294,76.8933,77.079,27334.0
2021-05-12 11:00:00,78.83,79.04,78.65,78.73,17359.0,77.0496,77.2549,76.8737,76.9519,17359.0
2021-05-12 11:30:00,78.7,78.77,78.06,78.12,21034.0,76.9226,76.991,76.297,76.3557,21034.0
2021-05-12 12:00:00,78.12,78.25,77.72,77.94,33059.0,76.3557,76.4827,75.9647,76.1797,33059.0
2021-05-12 12:30:00,77.94,77.99,77.67,77.78,25365.0,76.1797,76.2286,75.9158,76.0234,25365.0
2021-05-12 13:00:00,77.75,78.12,77.68,77.91,25916.0,75.994,76.3557,75.9256,76.1504,25916.0
2021-05-12 13:30:00,77.87,78.3,77.79,78.17,57993.0,76.1113,76.5316,76.0331,76.4046,57993.0
2021-05-12 14:00:00,78.17,78.55,77.85,77.92,70287.0,76.4046,76.776,76.0918,76.1602,70287.0
2021-05-12 14:30:00,77.89,78.49,77.79,78.29,35381.0,76.1309,76.7173,76.0331,76.5218,35381.0
2021-05-12 15:00:00,78.29,78.29,77.65,77.74,39661.0,76.5218,76.5218,75.8963,75.9843,39661.0
2021-05-12 15:30:00,77.72,77.97,77.48,77.7,181623.0,75.9647,76.2091,75.7301,75.9452,181623.0
2021-05-13 09:30:00,77.57,78.74,77.57,78.54,29265.0,75.8181,76.9617,75.8181,76.7662,29265.0
2021-05-13 10:00:00,78.54,78.96,78.54,78.95,25468.0,76.7662,77.1767,76.7662,77.1669,25468.0
2021-05-13 10:30:00,78.96,79.0,78.66,78.78,29019.0,77.1767,77.2158,76.8835,77.0008,29019.0
2021-05-13 11:00:00,78.76,78.76,78.31,78.31,23626.0,76.9812,76.9812,76.5414,76.5414,23626.0
2021-05-13 11:30:00,78.32,78.79,78.32,78.41,21831.0,76.5512,77.0105,76.5512,76.6391,21831.0
2021-05-13 12:00:00,78.46,78.82,78.46,78.63,12352.0,76.688,77.0399,76.688,76.8542,12352.0
2021-05-13 12:30:00,78.66,78.77,78.42,78.57,14769.0,76.8835,76.991,76.6489,76.7955,14769.0
2021-05-13 13:00:00,78.6,78.9,78.44,78.66,19966.0,76.8248,77.1181,76.6685,76.8835,19966.0
2021-05-13 13:30:00,78.62,78.65,78.23,78.57,22062.0,76.8444,76.8737,76.4632,76.7955,22062.0
2021-05-13 14:00:00,78.59,79.06,78.59,79.04,20362.0,76.8151,77.2745,76.8151,77.2549,20362.0
2021-05-13 14:30:00,79.03,79.24,78.95,79.03,23866.0,77.2451,77.4504,77.1669,77.2451,23866.0
2021-05-13 15:00:00,79.1,79.3,79.1,79.28,21904.0,77.3135,77.509,77.3135,77.4895,21904.0
2021-05-13 15:30:00,79.29,79.48,78.88,78.9,117904.0,77.4993,77.685,77.0985,77.1181,117904.0
2021-05-14 09:30:00,79.71,80.47,79.36,80.26,46327.0,77.9098,78.6526,77.5677,78.4473,46327.0
2021-05-14 10:00:00,80.16,80.52,79.93,80.22,40260.0,78.3496,78.7015,78.1248,78.4083,40260.0
2021-05-14 10:30:00,80.26,80.65,80.06,80.6,50544.0,78.4473,78.8285,78.2519,78.7797,50544.0
2021-05-14 11:00:00,80.59,80.64,80.25,80.44,43670.0,78.7699,78.8188,78.4376,78.6233,43670.0
2021-05-14 11:30:00,80.4,80.71,80.38,80.67,43056.0,78.5842,78.8872,78.5646,78.8481,43056.0
2021-05-14 12:00:00,80.68,80.93,80.64,80.85,51357.0,78.8579,79.1022,78.8188,79.024,51357.0
2021-05-14 12:30:00,80.86,81.19,80.8,81.04,50984.0,79.0338,79.3563,78.9752,79.2097,50984.0
2021-05-14 13:00:00,81.04,81.05,80.67,80.73,9939.0,79.2097,79.2195,78.8481,78.9067,9939.0
2021-05-14 13:30:00,80.69,80.89,80.62,80.82,17937.0,78.8676,79.0631,78.7992,78.9947,17937.0
2021-05-14 14:00:00,80.8,80.92,80.73,80.85,32752.0,78.9752,79.0924,78.9067,79.024,32752.0
2021-05-14 14:30:00,80.85,80.9,80.63,80.65,30423.0,79.024,79.0729,78.809,78.8285,30423.0
2021-05-14 15:00:00,80.63,80.75,80.54,80.61,71094.0,78.809,78.9263,78.721,78.7894,71094.0
2021-05-14 15:30:00,80.61,80.69,80.4,80.52,149483.0,78.7894,78.8676,78.5842,78.7015,149483.0
2021-05-17 09:30:00,79.79,80.48,79.66,80.23,62144.0,77.988,78.6624,77.8609,78.418,62144.0
2021-05-17 10:00:00,80.25,80.73,80.04,80.14,50154.0,78.4376,78.9067,78.2323,78.3301,50154.0
2021-05-17 10:30:00,80.06,80.52,79.9,80.36,75440.0,78.2519,78.7015,78.0955,78.5451,75440.0
2021-05-17 11:00:00,80.34,80.59,80.28,80.41,62856.0,78.5255,78.7699,78.4669,78.594,62856.0
2021-05-17 11:30:00,80.41,80.55,80.39,80.44,21147.0,78.594,78.7308,78.5744,78.6233,21147.0
2021-05-17 12:00:00,80.42,80.65,80.38,80.65,37266.0,78.6037,78.8285,78.5646,78.8285,37266.0
2021-05-17 12:30:00,80.64,80.73,80.59,80.67,19110.0,78.8188,78.9067,78.7699,78.8481,19110.0
2021-05-17 13:00:00,80.67,80.78,80.4,80.56,40873.0,78.8481,78.9556,78.5842,78.7406,40873.0
2021-05-17 13:30:00,80.56,80.87,80.48,80.61,36150.0,78.7406,79.0436,78.6624,78.7894,36150.0
2021-05-17 14:00:00,80.63,80.74,80.43,80.49,41576.0,78.809,78.9165,78.6135,78.6722,41576.0
2021-05-17 14:30:00,80.5,80.68,80.44,80.67,35525.0,78.6819,78.8579,78.6233,78.8481,35525.0
2021-05-17 15:00:00,80.66,80.68,80.49,80.6,29122.0,78.8383,78.8579,78.6722,78.7797,29122.0
2021-05-17 15:30:00,80.58,80.67,80.38,80.41,169123.0,78.7601,78.8481,78.5646,78.594,169123.0
2021-05-18 09:30:00,80.27,80.96,80.15,80.55,53063.0,78.4571,79.1315,78.3398,78.7308,53063.0
2021-05-18 10:00:00,80.54,80.74,80.22,80.44,83435.0,78.721,78.9165,78.4083,78.6233,83435.0
2021-05-18 10:30:00,80.37,80.53,80.17,80.27,65795.0,78.5549,78.7113,78.3594,78.4571,65795.0
2021-05-18 11:00:00,80.2,80.31,80.11,80.17,33720.0,78.3887,78.4962,78.3007,78.3594,33720.0
2021-05-18 11:30:00,80.16,80.22,79.78,79.84,39595.0,78.3496,78.4083,77.9782,78.0368,39595.0
2021-05-18 12:00:00,79.85,79.88,79.67,79.75,30785.0,78.0466,78.0759,77.8707,77.9489,30785.0
2021-05-18 12:30:00,79.75,79.82,79.58,79.58,27099.0,77.9489,78.0173,77.7827,77.7827,27099.0
2021-05-18 13:00:00,79.59,79.76,79.5,79.76,24933.0,77.7925,77.9586,77.7045,77.9586,24933.0
2021-05-18 13:30:00,79.81,79.85,79.69,79.7,23334.0,78.0075,78.0466,77.8902,77.9,23334.0
2021-05-18 14:00:00,79.68,79.7,79.48,79.54,20010.0,77.8804,77.9,77.685,77.7436,20010.0
2021-05-18 14:30:00,79.56,79.59,79.28,79.52,35800.0,77.7632,77.7925,77.4895,77.7241,35800.0
2021-05-18 15:00:00,79.49,79.64,79.46,79.51,40681.0,77.6947,77.8414,77.6654,77.7143,40681.0
2021-05-18 15:30:00,79.5,79.52,79.06,79.1,267145.0,77.7045,77.7241,77.2745,77.3135,267145.0
2021-05-19 09:30:00,78.0,78.0,77.11,77.62,39118.0,76.2384,76.2384,75.3685,75.867,39118.0
2021-05-19 10:00:00,77.63,77.72,77.0,77.54,55873.0,75.8767,75.9647,75.261,75.7888,55873.0
2021-05-19 10:30:00,77.51,77.57,77.0,77.49,36833.0,75.7595,75.8181,75.261,75.7399,36833.0
2021-05-19 11:00:00,77.45,77.75,77.4,77.73,47927.0,75.7008,75.994,75.6519,75.9745,47927.0
2021-05-19 11:30:00,77.78,77.87,77.44,77.82,17859.0,76.0234,76.1113,75.691,76.0625,17859.0
2021-05-19 12:00:00,77.79,78.12,77.67,77.89,13933.0,76.0331,76.3557,75.9158,76.1309,13933.0
2021-05-19 12:30:00,77.88,78.12,77.81,78.05,18076.0,76.1211,76.3557,76.0527,76.2873,18076.0
2021-05-19 13:00:00,78.06,78.26,78.03,78.14,23673.0,76.297,76.4925,76.2677,76.3752,23673.0
2021-05-19 13:30:00,78.14,78.37,77.94,78.35,50375.0,76.3752,76.6,76.1797,76.5805,50375.0
2021-05-19 14:00:00,78.3,78.41,77.54,77.95,25914.0,76.5316,76.6391,75.7888,76.1895,25914.0
2021-05-19 14:30:00,77.99,78.05,77.67,77.73,22887.0,76.2286,76.2873,75.9158,75.9745,22887.0
2021-05-19 15:00:00,77.71,77.94,77.57,77.91,33326.0,75.9549,76.1797,75.8181,76.1504,33326.0
2021-05-19 15:30:00,77.91,78.1,77.65,78.06,145387.0,76.1504,76.3361,75.8963,76.297,145387.0
2021-05-20 09:30:00,77.96,77.98,76.93,77.52,68513.0,76.1993,76.2188,75.1926,75.7692,68513.0
2021-05-20 10:00:00,77.57,77.78,77.33,77.47,20025.0,75.8181,76.0234,75.5835,75.7204,20025.0
2021-05-20 10:30:00,77.5,77.63,77.37,77.54,30740.0,75.7497,75.8767,75.6226,75.7888,30740.0
2021-05-20 11:00:00,77.56,77.82,77.5,77.54,15394.0,75.8083,76.0625,75.7497,75.7888,15394.0
2021-05-20 11:30:00,77.58,77.9,77.58,77.78,15314.0,75.8279,76.1406,75.8279,76.0234,15314.0
2021-05-20 12:00:00,77.72,78.05,77.69,77.88,20923.0,75.9647,76.2873,75.9354,76.1211,20923.0
2021-05-20 12:30:00,77.89,77.96,77.69,77.95,23987.0,76.1309,76.1993,75.9354,76.1895,23987.0
2021-05-20 13:00:00,77.95,78.18,77.95,78.06,23358.0,76.1895,76.4143,76.1895,76.297,23358.0
2021-05-20 13:30:00,78.08,78.26,78.0,78.05,29291.0,76.3166,76.4925,76.2384,76.2873,29291.0
2021-05-20 14:00:00,78.06,78.23,77.97,78.22,15253.0,76.297,76.4632,76.2091,76.4534,15253.0
2021-05-20 14:30:00,78.22,78.39,78.14,78.34,33232.0,76.4534,76.6196,76.3752,76.5707,33232.0
2021-05-20 15:00:00,78.32,78.56,78.19,78.52,35940.0,76.5512,76.7857,76.4241,76.7466,35940.0
2021-05-20 15:30:00,78.52,78.59,78.31,78.32,190851.0,76.7466,76.8151,76.5414,76.5512,190851.0
2021-05-21 09:30:00,79.0,79.29,78.53,79.19,45271.0,77.2158,77.4993,76.7564,77.4015,45271.0
2021-05-21 10:00:00,79.16,79.24,78.93,79.11,31927.0,77.3722,77.4504,77.1474,77.3233,31927.0
2021-05-21 10:30:00,79.08,79.41,79.08,79.39,22069.0,77.294,77.6165,77.294,77.597,22069.0
2021-05-21 11:00:00,79.37,79.9,79.34,79.75,80493.0,77.5774,78.0955,77.5481,77.9489,80493.0
2021-05-21 11:30:00,79.72,79.94,79.67,79.94,87692.0,77.9195,78.1346,77.8707,78.1346,87692.0
2021-05-21 12:00:00,79.93,79.96,79.41,79.43,134153.0,78.1248,78.1541,77.6165,77.6361,134153.0
2021-05-21 12:30:00,79.43,79.58,79.29,79.5,119781.0,77.6361,77.7827,77.4993,77.7045,119781.0
2021-05-21 13:00:00,79.5,79.61,79.24,79.44,70623.0,77.7045,77.812,77.4504,77.6459,70623.0
2021-05-21 13:30:00,79.42,79.57,79.37,79.45,25742.0,77.6263,77.7729,77.5774,77.6556,25742.0
2021-05-21 14:00:00,79.43,80.0,79.41,79.91,61737.0,77.6361,78.1932,77.6165,78.1053,61737.0
2021-05-21 14:30:00,79.91,80.04,79.84,79.98,54246.0,78.1053,78.2323,78.0368,78.1737,54246.0
2021-05-21 15:00:00,80.02,80.02,79.81,79.91,38799.0,78.2128,78.2128,78.0075,78.1053,38799.0
2021-05-21 15:30:00,79.92,80.02,79.83,79.95,208092.0,78.115,78.2128,78.0271,78.1444,208092.0
2021-05-24 09:30:00,80.54,80.54,79.79,80.12,64626.0,78.721,78.721,77.988,78.3105,64626.0
2021-05-24 10:00:00,80.16,80.17,79.76,79.76,36524.0,78.3496,78.3594,77.9586,77.9586,36524.0
2021-05-24 10:30:00,79.8,80.25,79.75,80.1,171674.0,77.9977,78.4376,77.9489,78.291,171674.0
2021-05-24 11:00:00,80.1,80.6,80.1,80.52,105399.0,78.291,78.7797,78.291,78.7015,105399.0
2021-05-24 11:30:00,80.54,80.92,80.53,80.67,52459.0,78.721,79.0924,78.7113,78.8481,52459.0
2021-05-24 12:00:00,80.68,80.68,80.29,80.42,32146.0,78.8579,78.8579,78.4767,78.6037,32146.0
2021-05-24 12:30:00,80.42,80.72,80.42,80.56,28858.0,78.6037,78.897,78.6037,78.7406,28858.0
2021-05-24 13:00:00,80.64,80.71,80.52,80.67,28148.0,78.8188,78.8872,78.7015,78.8481,28148.0
2021-05-24 13:30:00,80.7,80.91,80.6,80.89,35277.0,78.8774,79.0827,78.7797,79.0631,35277.0
2021-05-24 14:00:00,80.9,81.0,80.8,80.92,36159.0,79.0729,79.1706,78.9752,79.0924,36159.0
2021-05-24 14:30:00,80.96,80.99,80.84,80.93,38735.0,79.1315,79.1609,79.0142,79.1022,38735.0
2021-05-24 15:00:00,80.92,81.06,80.82,80.95,58716.0,79.0924,79.2293,78.9947,79.1218,58716.0
2021-05-24 15:30:00,80.95,81.0,80.8,80.92,285062.0,79.1218,79.1706,78.9752,79.0924,285062.0
2021-05-25 09:30:00,81.15,82.29,81.15,81.72,51517.0,79.3172,80.4315,79.3172,79.8744,51517.0
2021-05-25 10:00:00,81.63,81.94,81.31,81.38,36289.0,79.7864,80.0894,79.4736,79.5421,36289.0
2021-05-25 10:30:00,81.39,81.44,81.1,81.21,100117.0,79.5518,79.6007,79.2684,79.3759,100117.0
2021-05-25 11:00:00,81.22,81.22,80.85,81.15,161473.0,79.3857,79.3857,79.024,79.3172,161473.0
2021-05-25 11:30:00,81.16,81.33,81.1,81.32,33858.0,79.327,79.4932,79.2684,79.4834,33858.0
2021-05-25 12:00:00,81.25,81.44,81.22,81.41,29657.0,79.415,79.6007,79.3857,79.5714,29657.0
2021-05-25 12:30:00,81.4,81.4,81.1,81.14,21179.0,79.5616,79.5616,79.2684,79.3075,21179.0
2021-05-25 13:00:00,81.11,81.15,81.1,81.1,91188.0,79.2782,79.3172,79.2684,79.2684,91188.0
2021-05-25 13:30:00,81.11,81.19,81.1,81.1,103624.0,79.2782,79.3563,79.2684,79.2684,103624.0
2021-05-25 14:00:00,81.11,81.18,81.1,81.1,213125.0,79.2782,79.3466,79.2684,79.2684,213125.0
2021-05-25 14:30:00,81.1,81.15,81.1,81.1,108227.0,79.2684,79.3172,79.2684,79.2684,108227.0
2021-05-25 15:00:00,81.1,81.22,81.09,81.11,131060.0,79.2684,79.3857,79.2586,79.2782,131060.0
2021-05-25 15:30:00,81.11,81.23,80.86,81.11,404533.0,79.2782,79.3954,79.0338,79.2782,404533.0
2021-05-26 09:30:00,80.78,81.3,80.65,80.82,37409.0,78.9556,79.4639,78.8285,78.9947,37409.0
2021-05-26 10:00:00,80.87,80.94,80.42,80.79,95771.0,79.0436,79.112,78.6037,78.9654,95771.0
2021-05-26 10:30:00,80.77,80.78,80.46,80.59,62583.0,78.9458,78.9556,78.6428,78.7699,62583.0
2021-05-26 11:00:00,80.59,80.68,80.28,80.65,94835.0,78.7699,78.8579,78.4669,78.8285,94835.0
2021-05-26 11:30:00,80.65,81.15,80.61,81.11,33168.0,78.8285,79.3172,78.7894,79.2782,33168.0
2021-05-26 12:00:00,81.13,81.22,81.08,81.14,23749.0,79.2977,79.3857,79.2488,79.3075,23749.0
2021-05-26 12:30:00,81.14,81.23,81.04,81.04,20759.0,79.3075,79.3954,79.2097,79.2097,20759.0
2021-05-26 13:00:00,81.06,81.17,80.97,81.16,21125.0,79.2293,79.3368,79.1413,79.327,21125.0
2021-05-26 13:30:00,81.15,81.16,80.89,81.03,25869.0,79.3172,79.327,79.0631,79.2,25869.0
2021-05-26 14:00:00,81.04,81.32,81.01,81.29,36203.0,79.2097,79.4834,79.1804,79.4541,36203.0
2021-05-26 14:30:00,81.29,81.31,81.06,81.12,32617.0,79.4541,79.4736,79.2293,79.2879,32617.0
2021-05-26 15:00:00,81.11,81.23,81.07,81.22,42674.0,79.2782,79.3954,79.2391,79.3857,42674.0
2021-05-26 15:30:00,81.23,81.45,81.23,81.41,166251.0,79.3954,79.6105,79.3954,79.5714,166251.0
2021-05-27 09:30:00,82.79,83.37,82.23,83.27,62371.0,80.9202,81.4871,80.3729,81.3894,62371.0
2021-05-27 10:00:00,83.25,83.27,82.36,82.6,44564.0,81.3698,81.3894,80.4999,80.7345,44564.0
2021-05-27 10:30:00,82.57,83.02,82.45,82.71,32457.0,80.7052,81.145,80.5879,80.842,32457.0
2021-05-27 11:00:00,82.74,82.91,82.68,82.68,51498.0,80.8713,81.0375,80.8127,80.8127,51498.0
2021-05-27 11:30:00,82.56,82.6,82.41,82.51,16330.0,80.6954,80.7345,80.5488,80.6465,16330.0
2021-05-27 12:00:00,82.51,82.57,82.35,82.37,12656.0,80.6465,80.7052,80.4901,80.5097,12656.0
2021-05-27 12:30:00,82.4,82.48,82.27,82.31,23165.0,80.539,80.6172,80.412,80.4511,23165.0
2021-05-27 13:00:00,82.35,82.44,82.27,82.36,16858.0,80.4901,80.5781,80.412,80.4999,16858.0
2021-05-27 13:30:00,82.33,82.33,82.17,82.27,16268.0,80.4706,80.4706,80.3142,80.412,16268.0
2021-05-27 14:00:00,82.29,82.38,82.1,82.36,18723.0,80.4315,80.5195,80.2458,80.4999,18723.0
2021-05-27 14:30:00,82.37,82.52,82.3,82.48,26958.0,80.5097,80.6563,80.4413,80.6172,26958.0
2021-05-27 15:00:00,82.46,82.58,82.32,82.58,28643.0,80.5977,80.715,80.4608,80.715,28643.0
2021-05-27 15:30:00,82.58,82.71,82.5,82.55,126455.0,80.715,80.842,80.6368,80.6856,126455.0
2021-05-28 09:30:00,82.5,82.73,81.56,82.4,55368.0,80.6368,80.8616,79.718,80.539,55368.0
2021-05-28 10:00:00,82.28,82.28,81.91,81.97,64656.0,80.4217,80.4217,80.0601,80.1187,64656.0
2021-05-28 10:30:00,81.99,82.11,81.65,81.93,66470.0,80.1383,80.2556,79.806,80.0796,66470.0
2021-05-28 11:00:00,81.95,82.13,81.95,82.06,36329.0,80.0992,80.2751,80.0992,80.2067,36329.0
2021-05-28 11:30:00,82.06,82.17,82.01,82.03,62879.0,80.2067,80.3142,80.1578,80.1774,62879.0
2021-05-28 12:00:00,82.02,82.16,82.01,82.08,176167.0,80.1676,80.3044,80.1578,80.2262,176167.0
2021-05-28 12:30:00,82.09,82.23,82.07,82.09,31128.0,80.236,80.3729,80.2165,80.236,31128.0
2021-05-28 13:00:00,82.09,82.35,82.04,82.35,24669.0,80.236,80.4901,80.1871,80.4901,24669.0
2021-05-28 13:30:00,82.35,82.41,82.14,82.34,355850.0,80.4901,80.5488,80.2849,80.4804,355850.0
2021-05-28 14:00:00,82.37,82.39,82.19,82.23,15497.0,80.5097,80.5292,80.3338,80.3729,15497.0
2021-05-28 14:30:00,82.2,82.38,82.2,82.34,13965.0,80.3435,80.5195,80.3435,80.4804,13965.0
2021-05-28 15:00:00,82.33,82.44,82.27,82.44,27169.0,80.4706,80.5781,80.412,80.5781,27169.0
2021-05-28 15:30:00,82.42,82.77,82.41,82.76,251407.0,80.5586,80.9007,80.5488,80.8909,251407.0
2021-06-01 09:30:00,83.49,83.85,82.98,83.42,55329.0,81.6044,81.9563,81.1059,81.536,55329.0
2021-06-01 10:00:00,83.36,84.19,83.35,83.76,56180.0,81.4773,82.2886,81.4676,81.8683,56180.0
2021-06-01 10:30:00,83.71,83.94,83.35,83.35,82541.0,81.8194,82.0442,81.4676,81.4676,82541.0
2021-06-01 11:00:00,83.37,83.73,83.24,83.62,85467.0,81.4871,81.839,81.36,81.7315,85467.0
2021-06-01 11:30:00,83.63,83.94,83.54,83.84,57145.0,81.7412,82.0442,81.6533,81.9465,57145.0
2021-06-01 12:00:00,83.84,84.14,83.78,84.04,38210.0,81.9465,82.2397,81.8879,82.142,38210.0
2021-06-01 12:30:00,84.04,84.17,83.77,83.83,29006.0,82.142,82.269,81.8781,81.9367,29006.0
2021-06-01 13:00:00,83.84,83.86,83.65,83.73,28206.0,81.9465,81.966,81.7608,81.839,28206.0
2021-06-01 13:30:00,83.73,83.96,83.53,83.73,66069.0,81.839,82.0638,81.6435,81.839,66069.0
2021-06-01 14:00:00,83.74,83.95,83.73,83.95,28119.0,81.8488,82.054,81.839,82.054,28119.0
2021-06-01 14:30:00,83.97,84.03,83.88,84.03,35770.0,82.0736,82.1322,81.9856,82.1322,35770.0
2021-06-01 15:00:00,84.04,84.14,83.98,84.12,47442.0,82.142,82.2397,82.0833,82.2202,47442.0
2021-06-01 15:30:00,84.12,84.32,84.05,84.19,176461.0,82.2202,82.4157,82.1518,82.2886,176461.0
2021-06-02 09:30:00,84.63,84.63,83.55,84.11,31711.0,82.7187,82.7187,81.663,82.2104,31711.0
2021-06-02 10:00:00,84.15,84.5,84.15,84.23,31380.0,82.2495,82.5916,82.2495,82.3277,31380.0
2021-06-02 10:30:00,84.2,84.28,83.92,84.19,42923.0,82.2984,82.3766,82.0247,82.2886,42923.0
2021-06-02 11:00:00,84.24,84.47,84.08,84.36,31189.0,82.3375,82.5623,82.1811,82.4548,31189.0
2021-06-02 11:30:00,84.38,84.7,84.3,84.45,89735.0,82.4743,82.7871,82.3961,82.5427,89735.0
2021-06-02 12:00:00,84.42,84.42,83.96,83.96,22651.0,82.5134,82.5134,82.0638,82.0638,22651.0
2021-06-02 12:30:00,83.94,84.12,83.94,84.08,33036.0,82.0442,82.2202,82.0442,82.1811,33036.0
2021-06-02 13:00:00,84.09,84.38,84.06,84.24,45772.0,82.1908,82.4743,82.1615,82.3375,45772.0
2021-06-02 13:30:00,84.21,84.34,84.07,84.07,20249.0,82.3081,82.4352,82.1713,82.1713,20249.0
2021-06-02 14:00:00,84.09,84.21,83.86,83.9,31690.0,82.1908,82.3081,81.966,82.0051,31690.0
2021-06-02 14:30:00,83.92,84.22,83.92,84.16,23726.0,82.0247,82.3179,82.0247,82.2593,23726.0
2021-06-02 15:00:00,84.13,84.23,83.86,83.86,35537.0,82.2299,82.3277,81.966,81.966,35537.0
2021-06-02 15:30:00,83.86,83.99,83.65,83.94,145129.0,81.966,82.0931,81.7608,82.0442,145129.0
2021-06-03 09:30:00,83.58,83.77,82.97,83.29,17890.0,81.6924,81.8781,81.0961,81.4089,17890.0
2021-06-03 10:00:00,83.4,83.4,82.84,83.15,24489.0,81.5164,81.5164,80.9691,81.2721,24489.0
2021-06-03 10:30:00,83.22,83.6,83.2,83.59,11708.0,81.3405,81.7119,81.3209,81.7021,11708.0
2021-06-03 11:00:00,83.55,83.83,83.39,83.73,14337.0,81.663,81.9367,81.5067,81.839,14337.0
2021-06-03 11:30:00,83.72,83.89,83.68,83.85,13508.0,81.8292,81.9954,81.7901,81.9563,13508.0
2021-06-03 12:00:00,83.87,83.9,83.52,83.57,16967.0,81.9758,82.0051,81.6337,81.6826,16967.0
2021-06-03 12:30:00,83.59,83.61,83.08,83.12,21040.0,81.7021,81.7217,81.2037,81.2428,21040.0
2021-06-03 13:00:00,83.16,83.19,82.91,83.19,16345.0,81.2819,81.3112,81.0375,81.3112,16345.0
2021-06-03 13:30:00,83.18,83.18,83.02,83.14,17707.0,81.3014,81.3014,81.145,81.2623,17707.0
2021-06-03 14:00:00,83.11,83.13,82.76,82.8,26014.0,81.233,81.2525,80.8909,80.93,26014.0
2021-06-03 14:30:00,82.84,82.84,82.38,82.42,43711.0,80.9691,80.9691,80.5195,80.5586,43711.0
2021-06-03 15:00:00,82.43,82.51,82.38,82.49,35782.0,80.5683,80.6465,80.5195,80.627,35782.0
2021-06-03 15:30:00,82.5,82.73,82.49,82.67,123776.0,80.6368,80.8616,80.627,80.8029,123776.0
2021-06-04 09:30:00,82.95,83.15,82.78,83.0,26049.0,81.0766,81.2721,80.9104,81.1255,26049.0
2021-06-04 10:00:00,82.99,83.06,82.36,82.51,18361.0,81.1157,81.1841,80.4999,80.6465,18361.0
2021-06-04 10:30:00,82.56,82.67,82.42,82.65,26969.0,80.6954,80.8029,80.5586,80.7834,26969.0
2021-06-04 11:00:00,82.68,82.7,82.49,82.56,15675.0,80.8127,80.8322,80.627,80.6954,15675.0
2021-06-04 11:30:00,82.57,82.62,82.49,82.57,17416.0,80.7052,80.754,80.627,80.7052,17416.0
2021-06-04 12:00:00,82.58,82.89,82.58,82.87,18363.0,80.715,81.018,80.715,80.9984,18363.0
2021-06-04 12:30:00,82.89,83.09,82.83,83.09,15848.0,81.018,81.2134,80.9593,81.2134,15848.0
2021-06-04 13:00:00,83.13,83.15,82.53,82.62,91302.0,81.2525,81.2721,80.6661,80.754,91302.0
2021-06-04 13:30:00,82.62,82.85,82.52,82.76,24198.0,80.754,80.9789,80.6563,80.8909,24198.0
2021-06-04 14:00:00,82.82,82.82,82.47,82.7,70373.0,80.9495,80.9495,80.6074,80.8322,70373.0
2021-06-04 14:30:00,82.71,82.78,82.67,82.74,27499.0,80.842,80.9104,80.8029,80.8713,27499.0
2021-06-04 15:00:00,82.76,82.77,82.64,82.65,26934.0,80.8909,80.9007,80.7736,80.7834,26934.0
2021-06-04 15:30:00,82.66,82.86,82.65,82.82,105780.0,80.7931,80.9886,80.7834,80.9495,105780.0
2021-06-07 09:30:00,82.94,83.25,82.36,82.67,40482.0,81.0668,81.3698,80.4999,80.8029,40482.0
2021-06-07 10:00:00,82.67,82.75,82.44,82.67,38038.0,80.8029,80.8811,80.5781,80.8029,38038.0
2021-06-07 10:30:00,82.7,82.74,82.5,82.61,31934.0,80.8322,80.8713,80.6368,80.7443,31934.0
2021-06-07 11:00:00,82.64,82.69,82.18,82.23,13293.0,80.7736,80.8225,80.324,80.3729,13293.0
2021-06-07 11:30:00,82.24,82.31,82.11,82.31,17212.0,80.3826,80.4511,80.2556,80.4511,17212.0
2021-06-07 12:00:00,82.34,82.47,82.31,82.44,18642.0,80.4804,80.6074,80.4511,80.5781,18642.0
2021-06-07 12:30:00,82.41,82.41,82.2,82.29,17970.0,80.5488,80.5488,80.3435,80.4315,17970.0
2021-06-07 13:00:00,82.26,82.44,82.23,82.34,35868.0,80.4022,80.5781,80.3729,80.4804,35868.0
2021-06-07 13:30:00,82.34,82.42,82.3,82.33,13084.0,80.4804,80.5586,80.4413,80.4706,13084.0
2021-06-07 14:00:00,82.3,82.38,82.27,82.38,19708.0,80.4413,80.5195,80.412,80.5195,19708.0
2021-06-07 14:30:00,82.36,82.47,82.3,82.31,21900.0,80.4999,80.6074,80.4413,80.4511,21900.0
2021-06-07 15:00:00,82.33,82.45,82.26,82.29,22815.0,80.4706,80.5879,80.4022,80.4315,22815.0
2021-06-07 15:30:00,82.3,82.45,82.26,82.39,96068.0,80.4413,80.5879,80.4022,80.5292,96068.0
2021-06-08 09:30:00,82.4,82.4,81.64,82.17,28688.0,80.539,80.539,79.7962,80.3142,28688.0
2021-06-08 10:00:00,82.16,82.31,81.9,82.31,33434.0,80.3044,80.4511,80.0503,80.4511,33434.0
2021-06-08 10:30:00,82.33,82.44,82.2,82.39,30288.0,80.4706,80.5781,80.3435,80.5292,30288.0
2021-06-08 11:00:00,82.4,82.47,81.87,82.05,17712.0,80.539,80.6074,80.021,80.1969,17712.0
2021-06-08 11:30:00,82.11,82.64,82.1,82.62,20172.0,80.2556,80.7736,80.2458,80.754,20172.0
2021-06-08 12:00:00,82.63,82.65,82.46,82.55,31619.0,80.7638,80.7834,80.5977,80.6856,31619.0
2021-06-08 12:30:00,82.56,82.57,82.37,82.46,28655.0,80.6954,80.7052,80.5097,80.5977,28655.0
2021-06-08 13:00:00,82.48,82.55,82.38,82.53,33542.0,80.6172,80.6856,80.5195,80.6661,33542.0
2021-06-08 13:30:00,82.5,82.69,82.44,82.45,28103.0,80.6368,80.8225,80.5781,80.5879,28103.0
2021-06-08 14:00:00,82.47,82.55,82.33,82.48,33983.0,80.6074,80.6856,80.4706,80.6172,33983.0
2021-06-08 14:30:00,82.5,82.5,82.31,82.33,18897.0,80.6368,80.6368,80.4511,80.4706,18897.0
2021-06-08 15:00:00,82.33,82.47,82.28,82.41,24449.0,80.4706,80.6074,80.4217,80.5488,24449.0
2021-06-08 15:30:00,82.4,82.42,82.23,82.42,85912.0,80.539,80.5586,80.3729,80.5586,85912.0
2021-06-09 09:30:00,82.43,82.51,81.62,81.94,31382.0,80.5683,80.6465,79.7766,80.0894,31382.0
2021-06-09 10:00:00,81.98,82.14,81.88,82.04,37740.0,80.1285,80.2849,80.0308,80.1871,37740.0
2021-06-09 10:30:00,82.01,82.08,81.67,81.68,41959.0,80.1578,80.2262,79.8255,79.8353,41959.0
2021-06-09 11:00:00,81.65,81.85,81.62,81.82,33321.0,79.806,80.0014,79.7766,79.9721,33321.0
2021-06-09 11:30:00,81.84,81.9,81.71,81.76,38477.0,79.9917,80.0503,79.8646,79.9135,38477.0
2021-06-09 12:00:00,81.74,81.76,81.5,81.59,33781.0,79.8939,79.9135,79.6593,79.7473,33781.0
2021-06-09 12:30:00,81.59,81.63,81.5,81.57,20154.0,79.7473,79.7864,79.6593,79.7278,20154.0
2021-06-09 13:00:00,81.55,81.65,81.51,81.55,16854.0,79.7082,79.806,79.6691,79.7082,16854.0
2021-06-09 13:30:00,81.55,81.68,81.39,81.42,34321.0,79.7082,79.8353,79.5518,79.5812,34321.0
2021-06-09 14:00:00,81.42,81.64,81.4,81.61,26343.0,79.5812,79.7962,79.5616,79.7669,26343.0
2021-06-09 14:30:00,81.59,81.8,81.53,81.74,42887.0,79.7473,79.9526,79.6887,79.8939,42887.0
2021-06-09 15:00:00,81.72,81.85,81.68,81.69,41063.0,79.8744,80.0014,79.8353,79.8451,41063.0
2021-06-09 15:30:00,81.68,81.75,81.38,81.4,112267.0,79.8353,79.9037,79.5421,79.5616,112267.0
2021-06-10 09:30:00,82.4,82.4,81.51,81.9,44264.0,80.539,80.539,79.6691,80.0503,44264.0
2021-06-10 10:00:00,81.89,82.01,81.68,81.74,16973.0,80.0405,80.1578,79.8353,79.8939,16973.0
2021-06-10 10:30:00,81.77,81.77,81.5,81.67,31681.0,79.9232,79.9232,79.6593,79.8255,31681.0
2021-06-10 11:00:00,81.7,81.89,81.68,81.76,10886.0,79.8548,80.0405,79.8353,79.9135,10886.0
2021-06-10 11:30:00,81.74,81.85,81.71,81.79,14494.0,79.8939,80.0014,79.8646,79.9428,14494.0
2021-06-10 12:00:00,81.8,81.91,81.66,81.82,24238.0,79.9526,80.0601,79.8157,79.9721,24238.0
2021-06-10 12:30:00,81.81,82.02,81.81,82.0,20695.0,79.9623,80.1676,79.9623,80.1481,20695.0
2021-06-10 13:00:00,82.0,82.0,81.63,81.67,25663.0,80.1481,80.1481,79.7864,79.8255,25663.0
2021-06-10 13:30:00,81.69,81.73,81.64,81.68,39224.0,79.8451,79.8841,79.7962,79.8353,39224.0
2021-06-10 14:00:00,81.65,81.68,81.42,81.42,14507.0,79.806,79.8353,79.5812,79.5812,14507.0
2021-06-10 14:30:00,81.43,81.45,81.31,81.32,25282.0,79.5909,79.6105,79.4736,79.4834,25282.0
2021-06-10 15:00:00,81.32,81.38,81.24,81.27,32547.0,79.4834,79.5421,79.4052,79.4345,32547.0
2021-06-10 15:30:00,81.28,81.46,81.22,81.23,122192.0,79.4443,79.6202,79.3857,79.3954,122192.0
2021-06-11 09:30:00,81.83,82.03,81.38,81.58,20062.0,79.9819,80.1774,79.5421,79.7375,20062.0
2021-06-11 10:00:00,81.59,81.69,81.29,81.34,18084.0,79.7473,79.8451,79.4541,79.503,18084.0
2021-06-11 10:30:00,81.36,81.49,81.24,81.24,19451.0,79.5225,79.6496,79.4052,79.4052,19451.0
2021-06-11 11:00:00,81.22,81.24,81.03,81.11,15445.0,79.3857,79.4052,79.2,79.2782,15445.0
2021-06-11 11:30:00,81.12,81.35,81.08,81.12,44894.0,79.2879,79.5127,79.2488,79.2879,44894.0
2021-06-11 12:00:00,81.13,81.19,80.94,80.97,18217.0,79.2977,79.3563,79.112,79.1413,18217.0
2021-06-11 12:30:00,80.97,81.24,80.87,81.15,14724.0,79.1413,79.4052,79.0436,79.3172,14724.0
2021-06-11 13:00:00,81.15,81.35,81.15,81.2,41857.0,79.3172,79.5127,79.3172,79.3661,41857.0
2021-06-11 13:30:00,81.2,81.33,81.19,81.31,20230.0,79.3661,79.4932,79.3563,79.4736,20230.0
2021-06-11 14:00:00,81.3,81.34,81.21,81.31,22186.0,79.4639,79.503,79.3759,79.4736,22186.0
2021-06-11 14:30:00,81.34,81.36,81.23,81.28,22419.0,79.503,79.5225,79.3954,79.4443,22419.0
2021-06-11 15:00:00,81.29,81.35,81.23,81.27,25551.0,79.4541,79.5127,79.3954,79.4345,25551.0
2021-06-11 15:30:00,81.26,81.62,81.21,81.58,116780.0,79.4248,79.7766,79.3759,79.7375,116780.0
2021-06-14 09:30:00,81.47,81.5,80.31,80.45,35339.0,79.63,79.6593,78.4962,78.6331,35339.0
2021-06-14 10:00:00,80.5,80.51,79.98,80.05,53935.0,78.6819,78.6917,78.1737,78.2421,53935.0
2021-06-14 10:30:00,80.08,80.49,80.07,80.39,37161.0,78.2714,78.6722,78.2616,78.5744,37161.0
2021-06-14 11:00:00,80.4,80.48,80.19,80.39,54500.0,78.5842,78.6624,78.3789,78.5744,54500.0
2021-06-14 11:30:00,80.39,80.67,80.24,80.65,70096.0,78.5744,78.8481,78.4278,78.8285,70096.0
2021-06-14 12:00:00,80.62,80.95,80.59,80.88,84947.0,78.7992,79.1218,78.7699,79.0533,84947.0
2021-06-14 12:30:00,80.85,80.92,80.37,80.38,50825.0,79.024,79.0924,78.5549,78.5646,50825.0
2021-06-14 13:00:00,80.38,80.41,80.23,80.37,30313.0,78.5646,78.594,78.418,78.5549,30313.0
2021-06-14 13:30:00,80.37,80.47,80.23,80.23,25983.0,78.5549,78.6526,78.418,78.418,25983.0
2021-06-14 14:00:00,80.25,80.36,80.1,80.17,37221.0,78.4376,78.5451,78.291,78.3594,37221.0
2021-06-14 14:30:00,80.17,80.43,80.16,80.42,28951.0,78.3594,78.6135,78.3496,78.6037,28951.0
2021-06-14 15:00:00,80.41,80.58,80.36,80.5,74804.0,78.594,78.7601,78.5451,78.6819,74804.0
2021-06-14 15:30:00,80.51,80.71,80.37,80.66,207552.0,78.6917,78.8872,78.5549,78.8383,207552.0
2021-06-15 09:30:00,81.11,81.28,80.18,80.65,193195.0,79.2782,79.4443,78.3692,78.8285,193195.0
2021-06-15 10:00:00,80.66,80.66,80.26,80.46,121950.0,78.8383,78.8383,78.4473,78.6428,121950.0
2021-06-15 10:30:00,80.45,80.49,80.19,80.3,26015.0,78.6331,78.6722,78.3789,78.4864,26015.0
2021-06-15 11:00:00,80.25,80.3,79.9,80.09,79786.0,78.4376,78.4864,78.0955,78.2812,79786.0
2021-06-15 11:30:00,80.07,80.1,79.65,79.74,48957.0,78.2616,78.291,77.8511,77.9391,48957.0
2021-06-15 12:00:00,79.78,79.93,79.46,79.78,63178.0,77.9782,78.1248,77.6654,77.9782,63178.0
2021-06-15 12:30:00,79.78,80.0,79.6,79.99,33884.0,77.9782,78.1932,77.8023,78.1834,33884.0
2021-06-15 13:00:00,79.98,80.38,79.98,80.06,50554.0,78.1737,78.5646,78.1737,78.2519,50554.0
2021-06-15 13:30:00,80.04,80.64,80.03,80.44,69570.0,78.2323,78.8188,78.2225,78.6233,69570.0
2021-06-15 14:00:00,80.45,80.58,80.34,80.51,71955.0,78.6331,78.7601,78.5255,78.6917,71955.0
2021-06-15 14:30:00,80.52,80.63,80.4,80.42,55673.0,78.7015,78.809,78.5842,78.6037,55673.0
2021-06-15 15:00:00,80.42,80.49,80.23,80.3,47159.0,78.6037,78.6722,78.418,78.4864,47159.0
2021-06-15 15:30:00,80.28,80.48,80.24,80.45,190999.0,78.4669,78.6624,78.4278,78.6331,190999.0
2021-06-16 09:30:00,80.17,80.17,79.7,80.09,27183.0,78.3594,78.3594,77.9,78.2812,27183.0
2021-06-16 10:00:00,80.1,80.25,80.0,80.06,17172.0,78.291,78.4376,78.1932,78.2519,17172.0
2021-06-16 10:30:00,80.1,80.48,80.04,80.45,9825.0,78.291,78.6624,78.2323,78.6331,9825.0
2021-06-16 11:00:00,80.4,80.8,80.4,80.8,13714.0,78.5842,78.9752,78.5842,78.9752,13714.0
2021-06-16 11:30:00,80.81,81.0,80.8,80.9,11230.0,78.9849,79.1706,78.9752,79.0729,11230.0
2021-06-16 12:00:00,80.9,80.95,80.62,80.62,13216.0,79.0729,79.1218,78.7992,78.7992,13216.0
2021-06-16 12:30:00,80.64,80.67,80.43,80.53,11578.0,78.8188,78.8481,78.6135,78.7113,11578.0
2021-06-16 13:00:00,80.48,80.48,80.27,80.33,24797.0,78.6624,78.6624,78.4571,78.5158,24797.0
2021-06-16 13:30:00,80.42,80.42,80.18,80.33,29478.0,78.6037,78.6037,78.3692,78.5158,29478.0
2021-06-16 14:00:00,80.27,80.51,79.8,80.18,36883.0,78.4571,78.6917,77.9977,78.3692,36883.0
2021-06-16 14:30:00,80.24,80.3,79.95,80.13,21273.0,78.4278,78.4864,78.1444,78.3203,21273.0
2021-06-16 15:00:00,80.15,80.39,80.09,80.22,24672.0,78.3398,78.5744,78.2812,78.4083,24672.0
2021-06-16 15:30:00,80.17,80.22,79.97,80.01,88364.0,78.3594,78.4083,78.1639,78.203,88364.0
2021-06-17 09:30:00,80.18,80.4,79.07,79.09,21059.0,78.3692,78.5842,77.2842,77.3038,21059.0
2021-06-17 10:00:00,79.07,79.21,78.5,78.58,25055.0,77.2842,77.4211,76.7271,76.8053,25055.0
2021-06-17 10:30:00,78.6,78.73,78.37,78.48,33302.0,76.8248,76.9519,76.6,76.7075,33302.0
2021-06-17 11:00:00,78.46,78.48,77.9,78.01,30448.0,76.688,76.7075,76.1406,76.2482,30448.0
2021-06-17 11:30:00,78.03,78.13,77.3,77.32,35568.0,76.2677,76.3655,75.5542,75.5737,35568.0
2021-06-17 12:00:00,77.29,77.4,76.58,76.75,29555.0,75.5444,75.6519,74.8505,75.0166,29555.0
2021-06-17 12:30:00,76.71,77.31,76.63,77.31,64617.0,74.9775,75.564,74.8993,75.564,64617.0
2021-06-17 13:00:00,77.35,77.85,77.29,77.51,56876.0,75.6031,76.0918,75.5444,75.7595,56876.0
2021-06-17 13:30:00,77.48,77.56,77.33,77.45,26597.0,75.7301,75.8083,75.5835,75.7008,26597.0
2021-06-17 14:00:00,77.48,77.7,77.35,77.55,71729.0,75.7301,75.9452,75.6031,75.7986,71729.0
2021-06-17 14:30:00,77.54,77.54,77.15,77.41,29439.0,75.7888,75.7888,75.4076,75.6617,29439.0
2021-06-17 15:00:00,77.42,78.01,77.35,77.97,135203.0,75.6715,76.2482,75.6031,76.2091,135203.0
2021-06-17 15:30:00,77.98,78.08,77.73,77.84,204475.0,76.2188,76.3166,75.9745,76.082,204475.0
2021-06-18 09:30:00,76.48,77.27,76.3,76.71,156477.0,74.7527,75.5249,74.5768,74.9775,156477.0
2021-06-18 10:00:00,76.77,76.86,76.49,76.59,44782.0,75.0362,75.1241,74.7625,74.8602,44782.0
2021-06-18 10:30:00,76.56,77.04,76.45,76.94,29959.0,74.8309,75.3001,74.7234,75.2023,29959.0
2021-06-18 11:00:00,76.95,77.28,76.75,77.12,53379.0,75.2121,75.5347,75.0166,75.3783,53379.0
2021-06-18 11:30:00,77.14,77.79,77.11,77.76,62199.0,75.3978,76.0331,75.3685,76.0038,62199.0
2021-06-18 12:00:00,77.76,77.81,77.41,77.74,64747.0,76.0038,76.0527,75.6617,75.9843,64747.0
2021-06-18 12:30:00,77.74,77.75,77.37,77.4,65921.0,75.9843,75.994,75.6226,75.6519,65921.0
2021-06-18 13:00:00,77.39,77.79,77.39,77.65,62077.0,75.6422,76.0331,75.6422,75.8963,62077.0
2021-06-18 13:30:00,77.64,77.86,77.49,77.57,34076.0,75.8865,76.1016,75.7399,75.8181,34076.0
2021-06-18 14:00:00,77.55,77.76,77.46,77.75,58820.0,75.7986,76.0038,75.7106,75.994,58820.0
2021-06-18 14:30:00,77.72,77.76,77.5,77.61,104137.0,75.9647,76.0038,75.7497,75.8572,104137.0
2021-06-18 15:00:00,77.64,77.92,77.58,77.77,73700.0,75.8865,76.1602,75.8279,76.0136,73700.0
2021-06-18 15:30:00,77.77,78.12,77.49,77.62,481816.0,76.0136,76.3557,75.7399,75.867,481816.0
2021-06-21 09:30:00,78.43,78.91,78.18,78.59,65209.0,76.6587,77.1278,76.4143,76.8151,65209.0
2021-06-21 10:00:00,78.63,79.03,78.3,79.0,32183.0,76.8542,77.2451,76.5316,77.2158,32183.0
2021-06-21 10:30:00,79.02,79.23,78.89,78.94,38788.0,77.2354,77.4406,77.1083,77.1572,38788.0
2021-06-21 11:00:00,78.94,78.94,78.38,78.81,28282.0,77.1572,77.1572,76.6098,77.0301,28282.0
2021-06-21 11:30:00,78.82,78.96,78.82,78.82,16233.0,77.0399,77.1767,77.0399,77.0399,16233.0
2021-06-21 12:00:00,78.85,78.89,78.63,78.75,27670.0,77.0692,77.1083,76.8542,76.9715,27670.0
2021-06-21 12:30:00,78.76,78.95,78.71,78.95,35907.0,76.9812,77.1669,76.9324,77.1669,35907.0
2021-06-21 13:00:00,78.95,79.18,78.82,79.15,35161.0,77.1669,77.3917,77.0399,77.3624,35161.0
2021-06-21 13:30:00,79.14,79.42,79.14,79.4,46796.0,77.3526,77.6263,77.3526,77.6068,46796.0
2021-06-21 14:00:00,79.42,79.57,79.36,79.48,184371.0,77.6263,77.7729,77.5677,77.685,184371.0
2021-06-21 14:30:00,79.5,79.58,79.42,79.52,60861.0,77.7045,77.7827,77.6263,77.7241,60861.0
2021-06-21 15:00:00,79.52,79.7,79.48,79.66,82613.0,77.7241,77.9,77.685,77.8609,82613.0
2021-06-21 15:30:00,79.67,79.72,79.4,79.49,222265.0,77.8707,77.9195,77.6068,77.6947,222265.0
2021-06-22 09:30:00,79.43,79.9,79.06,79.53,94778.0,77.6361,78.0955,77.2745,77.7338,94778.0
2021-06-22 10:00:00,79.53,80.15,79.45,80.09,54634.0,77.7338,78.3398,77.6556,78.2812,54634.0
2021-06-22 10:30:00,80.11,80.15,79.9,80.08,68924.0,78.3007,78.3398,78.0955,78.2714,68924.0
2021-06-22 11:00:00,80.08,80.7,80.0,80.59,91901.0,78.2714,78.8774,78.1932,78.7699,91901.0
2021-06-22 11:30:00,80.62,80.66,80.11,80.23,67634.0,78.7992,78.8383,78.3007,78.418,67634.0
2021-06-22 12:00:00,80.19,80.32,79.92,80.04,50995.0,78.3789,78.506,78.115,78.2323,50995.0
2021-06-22 12:30:00,79.97,80.11,79.87,79.94,67093.0,78.1639,78.3007,78.0662,78.1346,67093.0
2021-06-22 13:00:00,79.94,80.11,79.83,79.96,50947.0,78.1346,78.3007,78.0271,78.1541,50947.0
2021-06-22 13:30:00,79.95,80.13,79.94,80.09,26537.0,78.1444,78.3203,78.1346,78.2812,26537.0
2021-06-22 14:00:00,80.11,80.62,80.09,80.62,59544.0,78.3007,78.7992,78.2812,78.7992,59544.0
2021-06-22 14:30:00,80.61,80.8,80.47,80.61,65022.0,78.7894,78.9752,78.6526,78.7894,65022.0
2021-06-22 15:00:00,80.63,81.21,80.62,81.16,79988.0,78.809,79.3759,78.7992,79.327,79988.0
2021-06-22 15:30:00,81.16,81.31,80.92,80.92,276180.0,79.327,79.4736,79.0924,79.0924,276180.0
2021-06-23 09:30:00,80.99,81.96,80.98,81.7,61899.0,79.1609,80.109,79.1511,79.8548,61899.0
2021-06-23 10:00:00,81.8,82.38,81.54,82.24,52998.0,79.9526,80.5195,79.6984,80.3826,52998.0
2021-06-23 10:30:00,82.24,82.32,81.86,82.07,58166.0,80.3826,80.4608,80.0112,80.2165,58166.0
2021-06-23 11:00:00,82.09,82.1,81.86,82.02,29524.0,80.236,80.2458,80.0112,80.1676,29524.0
2021-06-23 11:30:00,82.05,82.21,81.83,82.13,185778.0,80.1969,80.3533,79.9819,80.2751,185778.0
2021-06-23 12:00:00,82.12,82.25,81.98,81.98,18448.0,80.2653,80.3924,80.1285,80.1285,18448.0
2021-06-23 12:30:00,81.97,82.03,81.76,81.84,27097.0,80.1187,80.1774,79.9135,79.9917,27097.0
2021-06-23 13:00:00,81.85,81.92,81.71,81.79,23531.0,80.0014,80.0699,79.8646,79.9428,23531.0
2021-06-23 13:30:00,81.77,81.91,81.71,81.75,49138.0,79.9232,80.0601,79.8646,79.9037,49138.0
2021-06-23 14:00:00,81.75,81.89,81.67,81.76,33877.0,79.9037,80.0405,79.8255,79.9135,33877.0
2021-06-23 14:30:00,81.75,81.76,81.56,81.58,33129.0,79.9037,79.9135,79.718,79.7375,33129.0
2021-06-23 15:00:00,81.57,81.77,81.55,81.77,44620.0,79.7278,79.9232,79.7082,79.9232,44620.0
2021-06-23 15:30:00,81.75,81.76,81.13,81.15,161162.0,79.9037,79.9135,79.2977,79.3172,161162.0
2021-06-24 09:30:00,81.72,82.15,81.38,81.79,56131.0,79.8744,80.2947,79.5421,79.9428,56131.0
2021-06-24 10:00:00,81.78,81.89,81.59,81.89,36380.0,79.933,80.0405,79.7473,80.0405,36380.0
2021-06-24 10:30:00,81.89,82.16,81.71,82.03,40641.0,80.0405,80.3044,79.8646,80.1774,40641.0
2021-06-24 11:00:00,82.1,82.43,82.1,82.39,26470.0,80.2458,80.5683,80.2458,80.5292,26470.0
2021-06-24 11:30:00,82.38,82.54,82.28,82.3,13442.0,80.5195,80.6759,80.4217,80.4413,13442.0
2021-06-24 12:00:00,82.3,82.36,82.19,82.33,29554.0,80.4413,80.4999,80.3338,80.4706,29554.0
2021-06-24 12:30:00,82.33,83.1,82.3,83.0,32421.0,80.4706,81.2232,80.4413,81.1255,32421.0
2021-06-24 13:00:00,83.05,83.29,82.92,83.06,34605.0,81.1743,81.4089,81.0473,81.1841,34605.0
2021-06-24 13:30:00,83.06,83.4,82.98,83.27,58886.0,81.1841,81.5164,81.1059,81.3894,58886.0
2021-06-24 14:00:00,83.29,83.48,83.24,83.46,40524.0,81.4089,81.5946,81.36,81.5751,40524.0
2021-06-24 14:30:00,83.5,83.62,83.41,83.62,31523.0,81.6142,81.7315,81.5262,81.7315,31523.0
2021-06-24 15:00:00,83.61,83.7,83.51,83.64,60887.0,81.7217,81.8097,81.6239,81.751,60887.0
2021-06-24 15:30:00,83.61,83.76,83.45,83.49,172262.0,81.7217,81.8683,81.5653,81.6044,172262.0
2021-06-25 09:30:00,83.87,84.29,83.48,83.96,58960.0,81.9758,82.3863,81.5946,82.0638,58960.0
2021-06-25 10:00:00,83.91,84.3,83.76,83.77,47432.0,82.0149,82.3961,81.8683,81.8781,47432.0
2021-06-25 10:30:00,83.8,84.0,83.43,83.43,47521.0,81.9074,82.1029,81.5458,81.5458,47521.0
2021-06-25 11:00:00,83.43,83.99,83.43,83.81,43378.0,81.5458,82.0931,81.5458,81.9172,43378.0
2021-06-25 11:30:00,83.77,83.78,83.41,83.53,33578.0,81.8781,81.8879,81.5262,81.6435,33578.0
2021-06-25 12:00:00,83.53,83.7,83.53,83.57,22644.0,81.6435,81.8097,81.6435,81.6826,22644.0
2021-06-25 12:30:00,83.58,83.65,83.27,83.39,28807.0,81.6924,81.7608,81.3894,81.5067,28807.0
2021-06-25 13:00:00,83.35,83.51,83.29,83.44,23964.0,81.4676,81.6239,81.4089,81.5555,23964.0
2021-06-25 13:30:00,83.47,83.52,83.35,83.44,33436.0,81.5849,81.6337,81.4676,81.5555,33436.0
2021-06-25 14:00:00,83.45,83.45,83.15,83.35,28800.0,81.5653,81.5653,81.2721,81.4676,28800.0
2021-06-25 14:30:00,83.33,83.41,83.15,83.22,43885.0,81.448,81.5262,81.2721,81.3405,43885.0
2021-06-25 15:00:00,83.23,83.38,83.15,83.3,47395.0,81.3503,81.4969,81.2721,81.4187,47395.0
2021-06-25 15:30:00,83.26,83.39,82.79,82.89,203176.0,81.3796,81.5067,80.9202,81.018,203176.0
2021-06-28 09:30:00,82.91,83.13,82.02,82.25,99721.0,81.0375,81.2525,80.1676,80.3924,99721.0
2021-06-28 10:00:00,82.22,82.36,81.85,82.27,74501.0,80.3631,80.4999,80.0014,80.412,74501.0
2021-06-28 10:30:00,82.23,82.29,81.88,82.28,43753.0,80.3729,80.4315,80.0308,80.4217,43753.0
2021-06-28 11:00:00,82.25,82.45,81.97,82.0,37423.0,80.3924,80.5879,80.1187,80.1481,37423.0
2021-06-28 11:30:00,82.0,82.32,81.95,82.32,31799.0,80.1481,80.4608,80.0992,80.4608,31799.0
2021-06-28 12:00:00,82.32,82.47,82.17,82.2,22792.0,80.4608,80.6074,80.3142,80.3435,22792.0
2021-06-28 12:30:00,82.19,82.29,82.13,82.26,27375.0,80.3338,80.4315,80.2751,80.4022,27375.0
2021-06-28 13:00:00,82.27,82.28,82.07,82.12,22124.0,80.412,80.4217,80.2165,80.2653,22124.0
2021-06-28 13:30:00,82.13,82.36,82.1,82.32,19844.0,80.2751,80.4999,80.2458,80.4608,19844.0
2021-06-28 14:00:00,82.37,82.57,82.32,82.55,18887.0,80.5097,80.7052,80.4608,80.6856,18887.0
2021-06-28 14:30:00,82.54,82.55,82.31,82.33,16242.0,80.6759,80.6856,80.4511,80.4706,16242.0
2021-06-28 15:00:00,82.36,82.36,82.14,82.21,22944.0,80.4999,80.4999,80.2849,80.3533,22944.0
2021-06-28 15:30:00,82.23,82.27,82.03,82.09,138821.0,80.3729,80.412,80.1774,80.236,138821.0
2021-06-29 09:30:00,82.33,82.71,81.93,82.06,43032.0,80.4706,80.842,80.0796,80.2067,43032.0
2021-06-29 10:00:00,82.1,82.15,81.62,81.83,19687.0,80.2458,80.2947,79.7766,79.9819,19687.0
2021-06-29 10:30:00,81.83,81.93,81.53,81.71,27420.0,79.9819,80.0796,79.6887,79.8646,27420.0
2021-06-29 11:00:00,81.71,81.9,81.64,81.79,56674.0,79.8646,80.0503,79.7962,79.9428,56674.0
2021-06-29 11:30:00,81.77,81.77,81.35,81.5,26224.0,79.9232,79.9232,79.5127,79.6593,26224.0
2021-06-29 12:00:00,81.51,81.51,81.24,81.31,18102.0,79.6691,79.6691,79.4052,79.4736,18102.0
2021-06-29 12:30:00,81.29,81.43,81.27,81.31,14202.0,79.4541,79.5909,79.4345,79.4736,14202.0
2021-06-29 13:00:00,81.35,81.37,81.21,81.25,14847.0,79.5127,79.5323,79.3759,79.415,14847.0
2021-06-29 13:30:00,81.22,81.31,81.18,81.3,16755.0,79.3857,79.4736,79.3466,79.4639,16755.0
2021-06-29 14:00:00,81.3,81.48,81.17,81.31,15289.0,79.4639,79.6398,79.3368,79.4736,15289.0
2021-06-29 14:30:00,81.29,81.49,81.25,81.36,41898.0,79.4541,79.6496,79.415,79.5225,41898.0
2021-06-29 15:00:00,81.36,81.45,81.28,81.42,25239.0,79.5225,79.6105,79.4443,79.5812,25239.0
2021-06-29 15:30:00,81.41,81.56,81.24,81.35,139895.0,79.5714,79.718,79.4052,79.5127,139895.0
2021-06-30 09:30:00,81.31,81.6,81.07,81.49,47054.0,79.4736,79.7571,79.2391,79.6496,47054.0
2021-06-30 10:00:00,81.55,81.71,81.46,81.5,30303.0,79.7082,79.8646,79.6202,79.6593,30303.0
2021-06-30 10:30:00,81.51,81.94,81.49,81.73,34516.0,79.6691,80.0894,79.6496,79.8841,34516.0
2021-06-30 11:00:00,81.71,81.83,81.55,81.73,23060.0,79.8646,79.9819,79.7082,79.8841,23060.0
2021-06-30 11:30:00,81.76,81.81,81.52,81.52,28689.0,79.9135,79.9623,79.6789,79.6789,28689.0
2021-06-30 12:00:00,81.54,82.1,81.54,82.08,28815.0,79.6984,80.2458,79.6984,80.2262,28815.0
2021-06-30 12:30:00,82.09,82.19,82.01,82.03,20555.0,80.236,80.3338,80.1578,80.1774,20555.0
2021-06-30 13:00:00,81.99,82.06,81.89,81.98,25268.0,80.1383,80.2067,80.0405,80.1285,25268.0
2021-06-30 13:30:00,81.96,82.0,81.84,81.92,24245.0,80.109,80.1481,79.9917,80.0699,24245.0
2021-06-30 14:00:00,81.93,82.02,81.86,82.01,36001.0,80.0796,80.1676,80.0112,80.1578,36001.0
2021-06-30 14:30:00,82.02,82.23,81.99,82.2,28341.0,80.1676,80.3729,80.1383,80.3435,28341.0
2021-06-30 15:00:00,82.19,82.24,82.1,82.21,31531.0,80.3338,80.3826,80.2458,80.3533,31531.0
2021-06-30 15:30:00,82.21,82.38,82.16,82.27,163821.0,80.3533,80.5195,80.3044,80.412,163821.0
2021-07-01 09:30:00,83.03,83.66,82.4,82.84,97541.0,81.1548,81.7706,80.539,80.9691,97541.0
2021-07-01 10:00:00,82.9,83.27,82.74,83.04,74480.0,81.0277,81.3894,80.8713,81.1646,74480.0
2021-07-01 10:30:00,83.04,83.13,82.64,82.73,41333.0,81.1646,81.2525,80.7736,80.8616,41333.0
2021-07-01 11:00:00,82.7,82.9,82.55,82.82,45643.0,80.8322,81.0277,80.6856,80.9495,45643.0
2021-07-01 11:30:00,82.88,82.92,82.51,82.52,42727.0,81.0082,81.0473,80.6465,80.6563,42727.0
2021-07-01 12:00:00,82.54,82.66,82.29,82.39,23930.0,80.6759,80.7931,80.4315,80.5292,23930.0
2021-07-01 12:30:00,82.37,82.48,82.26,82.26,15758.0,80.5097,80.6172,80.4022,80.4022,15758.0
2021-07-01 13:00:00,82.31,82.37,82.23,82.26,26379.0,80.4511,80.5097,80.3729,80.4022,26379.0
2021-07-01 13:30:00,82.25,82.5,82.21,82.29,39982.0,80.3924,80.6368,80.3533,80.4315,39982.0
2021-07-01 14:00:00,82.25,82.26,81.82,82.05,38240.0,80.3924,80.4022,79.9721,80.1969,38240.0
2021-07-01 14:30:00,82.03,82.07,81.89,82.01,27222.0,80.1774,80.2165,80.0405,80.1578,27222.0
2021-07-01 15:00:00,82.01,82.12,81.97,82.05,38773.0,80.1578,80.2653,80.1187,80.1969,38773.0
2021-07-01 15:30:00,82.05,82.07,81.79,81.83,192210.0,80.1969,80.2165,79.9428,79.9819,192210.0
2021-07-02 09:30:00,81.84,81.91,80.91,80.98,32498.0,79.9917,80.0601,79.0827,79.1511,32498.0
2021-07-02 10:00:00,80.93,81.22,80.84,81.12,20869.0,79.1022,79.3857,79.0142,79.2879,20869.0
2021-07-02 10:30:00,81.17,81.22,81.02,81.18,30538.0,79.3368,79.3857,79.1902,79.3466,30538.0
2021-07-02 11:00:00,81.18,81.39,81.07,81.33,17914.0,79.3466,79.5518,79.2391,79.4932,17914.0
2021-07-02 11:30:00,81.32,81.37,81.2,81.29,20343.0,79.4834,79.5323,79.3661,79.4541,20343.0
2021-07-02 12:00:00,81.26,81.38,81.14,81.15,17187.0,79.4248,79.5421,79.3075,79.3172,17187.0
2021-07-02 12:30:00,81.13,81.55,81.11,81.52,31810.0,79.2977,79.7082,79.2782,79.6789,31810.0
2021-07-02 13:00:00,81.52,81.73,81.51,81.67,17643.0,79.6789,79.8841,79.6691,79.8255,17643.0
2021-07-02 13:30:00,81.67,81.78,81.62,81.67,21642.0,79.8255,79.933,79.7766,79.8255,21642.0
2021-07-02 14:00:00,81.67,81.77,81.59,81.77,15030.0,79.8255,79.9232,79.7473,79.9232,15030.0
2021-07-02 14:30:00,81.77,81.83,81.7,81.73,21232.0,79.9232,79.9819,79.8548,79.8841,21232.0
2021-07-02 15:00:00,81.73,81.84,81.68,81.69,23731.0,79.8841,79.9917,79.8353,79.8451,23731.0
2021-07-02 15:30:00,81.69,81.74,81.52,81.57,140034.0,79.8451,79.8939,79.6789,79.7278,140034.0
2021-07-06 09:30:00,81.09,81.35,80.1,80.1,38412.0,79.2586,79.5127,78.291,78.291,38412.0
2021-07-06 10:00:00,80.1,80.14,79.45,79.8,61920.0,78.291,78.3301,77.6556,77.9977,61920.0
2021-07-06 10:30:00,79.78,79.82,79.34,79.38,104598.0,77.9782,78.0173,77.5481,77.5872,104598.0
2021-07-06 11:00:00,79.38,79.53,79.0,79.5,59872.0,77.5872,77.7338,77.2158,77.7045,59872.0
2021-07-06 11:30:00,79.48,79.95,79.45,79.9,68217.0,77.685,78.1444,77.6556,78.0955,68217.0
2021-07-06 12:00:00,79.88,79.93,79.66,79.86,30786.0,78.0759,78.1248,77.8609,78.0564,30786.0
2021-07-06 12:30:00,79.84,80.06,79.74,80.06,44084.0,78.0368,78.2519,77.9391,78.2519,44084.0
2021-07-06 13:00:00,80.04,80.09,79.86,79.86,21265.0,78.2323,78.2812,78.0564,78.0564,21265.0
2021-07-06 13:30:00,79.87,80.14,79.84,80.12,25060.0,78.0662,78.3301,78.0368,78.3105,25060.0
2021-07-06 14:00:00,80.12,80.24,80.05,80.17,27110.0,78.3105,78.4278,78.2421,78.3594,27110.0
2021-07-06 14:30:00,80.19,80.25,80.14,80.15,28300.0,78.3789,78.4376,78.3301,78.3398,28300.0
2021-07-06 15:00:00,80.17,80.27,80.12,80.19,35272.0,78.3594,78.4571,78.3105,78.3789,35272.0
2021-07-06 15:30:00,80.2,80.43,80.13,80.29,180903.0,78.3887,78.6135,78.3203,78.4767,180903.0
2021-07-07 09:30:00,79.7,80.48,79.7,80.05,44115.0,77.9,78.6624,77.9,78.2421,44115.0
2021-07-07 10:00:00,80.02,80.07,79.33,79.33,55214.0,78.2128,78.2616,77.5384,77.5384,55214.0
2021-07-07 10:30:00,79.35,79.66,79.23,79.58,128105.0,77.5579,77.8609,77.4406,77.7827,128105.0
2021-07-07 11:00:00,79.59,80.7,79.59,80.7,29184.0,77.7925,78.8774,77.7925,78.8774,29184.0
2021-07-07 11:30:00,80.75,81.04,80.73,80.92,45711.0,78.9263,79.2097,78.9067,79.0924,45711.0
2021-07-07 12:00:00,80.91,81.14,80.91,81.03,18476.0,79.0827,79.3075,79.0827,79.2,18476.0
2021-07-07 12:30:00,81.0,81.07,80.77,80.86,12539.0,79.1706,79.2391,78.9458,79.0338,12539.0
2021-07-07 13:00:00,80.9,81.02,80.85,80.9,14462.0,79.0729,79.1902,79.024,79.0729,14462.0
2021-07-07 13:30:00,80.87,81.04,80.87,80.94,16349.0,79.0436,79.2097,79.0436,79.112,16349.0
2021-07-07 14:00:00,80.92,81.1,80.73,80.79,20767.0,79.0924,79.2684,78.9067,78.9654,20767.0
2021-07-07 14:30:00,80.76,81.08,80.76,81.08,26771.0,78.9361,79.2488,78.9361,79.2488,26771.0
2021-07-07 15:00:00,81.11,81.32,81.1,81.23,19874.0,79.2782,79.4834,79.2684,79.3954,19874.0
2021-07-07 15:30:00,81.18,81.35,81.11,81.18,105616.0,79.3466,79.5127,79.2782,79.3466,105616.0
2021-07-08 09:30:00,79.86,80.45,79.16,79.17,64631.0,78.0564,78.6331,77.3722,77.382,64631.0
2021-07-08 10:00:00,79.14,79.3,78.71,79.09,96222.0,77.3526,77.509,76.9324,77.3038,96222.0
2021-07-08 10:30:00,79.11,79.52,78.94,79.36,32736.0,77.3233,77.7241,77.1572,77.5677,32736.0
2021-07-08 11:00:00,79.36,80.26,79.36,80.19,33737.0,77.5677,78.4473,77.5677,78.3789,33737.0
2021-07-08 11:30:00,80.21,80.39,80.17,80.23,18743.0,78.3985,78.5744,78.3594,78.418,18743.0
2021-07-08 12:00:00,80.25,80.53,80.17,80.5,8459.0,78.4376,78.7113,78.3594,78.6819,8459.0
2021-07-08 12:30:00,80.48,80.72,80.42,80.62,15504.0,78.6624,78.897,78.6037,78.7992,15504.0
2021-07-08 13:00:00,80.56,80.56,80.09,80.23,12986.0,78.7406,78.7406,78.2812,78.418,12986.0
2021-07-08 13:30:00,80.25,80.36,80.03,80.06,20428.0,78.4376,78.5451,78.2225,78.2519,20428.0
2021-07-08 14:00:00,80.03,80.07,79.72,79.8,20134.0,78.2225,78.2616,77.9195,77.9977,20134.0
2021-07-08 14:30:00,79.76,79.99,79.54,79.91,37593.0,77.9586,78.1834,77.7436,78.1053,37593.0
2021-07-08 15:00:00,79.93,79.97,79.73,79.93,25649.0,78.1248,78.1639,77.9293,78.1248,25649.0
2021-07-08 15:30:00,79.92,80.18,79.8,80.16,156731.0,78.115,78.3692,77.9977,78.3496,156731.0
2021-07-09 09:30:00,81.44,82.45,81.3,82.39,37459.0,79.6007,80.5879,79.4639,80.5292,37459.0
2021-07-09 10:00:00,82.45,82.63,82.25,82.5,43482.0,80.5879,80.7638,80.3924,80.6368,43482.0
2021-07-09 10:30:00,82.48,82.55,81.91,81.97,24825.0,80.6172,80.6856,80.0601,80.1187,24825.0
2021-07-09 11:00:00,81.99,82.55,81.97,82.5,29799.0,80.1383,80.6856,80.1187,80.6368,29799.0
2021-07-09 11:30:00,82.53,82.72,82.41,82.56,32443.0,80.6661,80.8518,80.5488,80.6954,32443.0
2021-07-09 12:00:00,82.61,82.66,82.4,82.43,17197.0,80.7443,80.7931,80.539,80.5683,17197.0
2021-07-09 12:30:00,82.42,82.68,82.4,82.58,19487.0,80.5586,80.8127,80.539,80.715,19487.0
2021-07-09 13:00:00,82.58,82.68,82.51,82.62,21145.0,80.715,80.8127,80.6465,80.754,21145.0
2021-07-09 13:30:00,82.61,82.84,82.6,82.77,22190.0,80.7443,80.9691,80.7345,80.9007,22190.0
2021-07-09 14:00:00,82.79,82.88,82.77,82.83,22945.0,80.9202,81.0082,80.9007,80.9593,22945.0
2021-07-09 14:30:00,82.83,82.84,82.76,82.79,25886.0,80.9593,80.9691,80.8909,80.9202,25886.0
2021-07-09 15:00:00,82.8,82.94,82.78,82.92,27060.0,80.93,81.0668,80.9104,81.0473,27060.0
2021-07-09 15:30:00,82.92,82.99,82.81,82.84,139389.0,81.0473,81.1157,80.9398,80.9691,139389.0
2021-07-12 09:30:00,82.36,82.74,81.72,82.7,21321.0,80.4999,80.8713,79.8744,80.8322,21321.0
2021-07-12 10:00:00,82.75,83.14,82.71,82.84,24704.0,80.8811,81.2623,80.842,80.9691,24704.0
2021-07-12 10:30:00,82.87,83.05,82.34,82.67,18771.0,80.9984,81.1743,80.4804,80.8029,18771.0
2021-07-12 11:00:00,82.68,82.87,82.47,82.84,31140.0,80.8127,80.9984,80.6074,80.9691,31140.0
2021-07-12 11:30:00,82.85,82.97,82.55,82.96,17861.0,80.9789,81.0961,80.6856,81.0864,17861.0
2021-07-12 12:00:00,82.99,83.07,82.86,82.92,33633.0,81.1157,81.1939,80.9886,81.0473,33633.0
2021-07-12 12:30:00,82.9,83.04,82.89,83.04,20507.0,81.0277,81.1646,81.018,81.1646,20507.0
2021-07-12 13:00:00,83.04,83.33,83.04,83.33,23879.0,81.1646,81.448,81.1646,81.448,23879.0
2021-07-12 13:30:00,83.3,83.47,83.3,83.38,30817.0,81.4187,81.5849,81.4187,81.4969,30817.0
2021-07-12 14:00:00,83.34,83.39,83.18,83.3,21777.0,81.4578,81.5067,81.3014,81.4187,21777.0
2021-07-12 14:30:00,83.32,83.37,83.22,83.27,16537.0,81.4382,81.4871,81.3405,81.3894,16537.0
2021-07-12 15:00:00,83.24,83.25,82.98,83.13,20633.0,81.36,81.3698,81.1059,81.2525,20633.0
2021-07-12 15:30:00,83.13,83.13,82.86,82.96,102468.0,81.2525,81.2525,80.9886,81.0864,102468.0
2021-07-13 09:30:00,82.8,83.25,82.74,82.91,52963.0,80.93,81.3698,80.8713,81.0375,52963.0
2021-07-13 10:00:00,82.91,83.11,82.7,82.97,32343.0,81.0375,81.233,80.8322,81.0961,32343.0
2021-07-13 10:30:00,82.95,83.01,82.84,82.9,25465.0,81.0766,81.1352,80.9691,81.0277,25465.0
2021-07-13 11:00:00,82.92,83.14,82.83,83.04,26666.0,81.0473,81.2623,80.9593,81.1646,26666.0
2021-07-13 11:30:00,83.03,83.35,82.97,83.35,27110.0,81.1548,81.4676,81.0961,81.4676,27110.0
2021-07-13 12:00:00,83.35,83.4,82.97,82.98,54564.0,81.4676,81.5164,81.0961,81.1059,54564.0
2021-07-13 12:30:00,82.97,83.05,82.81,83.04,16015.0,81.0961,81.1743,80.9398,81.1646,16015.0
2021-07-13 13:00:00,83.06,83.12,82.96,83.08,11090.0,81.1841,81.2428,81.0864,81.2037,11090.0
2021-07-13 13:30:00,83.1,83.36,82.98,83.31,16637.0,81.2232,81.4773,81.1059,81.4285,16637.0
2021-07-13 14:00:00,83.26,83.34,83.19,83.2,13856.0,81.3796,81.4578,81.3112,81.3209,13856.0
2021-07-13 14:30:00,83.15,83.21,83.0,83.03,19011.0,81.2721,81.3307,81.1255,81.1548,19011.0
2021-07-13 15:00:00,83.03,83.09,82.86,83.01,28604.0,81.1548,81.2134,80.9886,81.1352,28604.0
2021-07-13 15:30:00,83.02,83.18,82.79,82.83,123324.0,81.145,81.3014,80.9202,80.9593,123324.0
2021-07-14 09:30:00,83.05,83.79,82.89,82.9,29204.0,81.1743,81.8976,81.018,81.0277,29204.0
2021-07-14 10:00:00,82.95,83.02,82.31,82.31,18423.0,81.0766,81.145,80.4511,80.4511,18423.0
2021-07-14 10:30:00,82.27,82.39,82.11,82.16,26293.0,80.412,80.5292,80.2556,80.3044,26293.0
2021-07-14 11:00:00,82.09,82.31,82.0,82.14,27004.0,80.236,80.4511,80.1481,80.2849,27004.0
2021-07-14 11:30:00,82.14,82.2,81.91,82.03,18250.0,80.2849,80.3435,80.0601,80.1774,18250.0
2021-07-14 12:00:00,82.06,82.3,82.06,82.3,11228.0,80.2067,80.4413,80.2067,80.4413,11228.0
2021-07-14 12:30:00,82.29,82.51,82.28,82.49,10283.0,80.4315,80.6465,80.4217,80.627,10283.0
2021-07-14 13:00:00,82.5,82.56,82.26,82.49,17552.0,80.6368,80.6954,80.4022,80.627,17552.0
2021-07-14 13:30:00,82.5,82.74,82.47,82.66,25002.0,80.6368,80.8713,80.6074,80.7931,25002.0
2021-07-14 14:00:00,82.66,82.68,82.48,82.61,22901.0,80.7931,80.8127,80.6172,80.7443,22901.0
2021-07-14 14:30:00,82.62,82.66,82.51,82.61,19497.0,80.754,80.7931,80.6465,80.7443,19497.0
2021-07-14 15:00:00,82.6,82.62,82.44,82.45,20352.0,80.7345,80.754,80.5781,80.5879,20352.0
2021-07-14 15:30:00,82.43,82.56,82.27,82.47,123403.0,80.5683,80.6954,80.412,80.6074,123403.0
2021-07-15 09:30:00,81.64,82.69,81.48,82.44,35129.0,79.7962,80.8225,79.6398,80.5781,35129.0
2021-07-15 10:00:00,82.4,83.07,82.34,83.03,44965.0,80.539,81.1939,80.4804,81.1548,44965.0
2021-07-15 10:30:00,83.02,83.69,82.91,83.55,68774.0,81.145,81.7999,81.0375,81.663,68774.0
2021-07-15 11:00:00,83.52,83.52,82.67,82.83,26697.0,81.6337,81.6337,80.8029,80.9593,26697.0
2021-07-15 11:30:00,82.83,83.33,82.82,83.29,30098.0,80.9593,81.448,80.9495,81.4089,30098.0
2021-07-15 12:00:00,83.3,83.36,82.76,82.86,25218.0,81.4187,81.4773,80.8909,80.9886,25218.0
2021-07-15 12:30:00,82.84,83.01,82.79,82.83,27218.0,80.9691,81.1352,80.9202,80.9593,27218.0
2021-07-15 13:00:00,82.83,82.88,82.47,82.5,31741.0,80.9593,81.0082,80.6074,80.6368,31741.0
2021-07-15 13:30:00,82.48,82.5,82.11,82.11,52416.0,80.6172,80.6368,80.2556,80.2556,52416.0
2021-07-15 14:00:00,82.11,82.45,82.07,82.45,35701.0,80.2556,80.5879,80.2165,80.5879,35701.0
2021-07-15 14:30:00,82.44,82.45,82.13,82.27,27967.0,80.5781,80.5879,80.2751,80.412,27967.0
2021-07-15 15:00:00,82.26,82.42,82.21,82.34,29733.0,80.4022,80.5586,80.3533,80.4804,29733.0
2021-07-15 15:30:00,82.34,82.43,82.23,82.37,140304.0,80.4804,80.5683,80.3729,80.5097,140304.0
2021-07-16 09:30:00,82.91,83.1,82.23,82.36,30523.0,81.0375,81.2232,80.3729,80.4999,30523.0
2021-07-16 10:00:00,82.39,82.39,81.56,81.61,21786.0,80.5292,80.5292,79.718,79.7669,21786.0
2021-07-16 10:30:00,81.63,82.06,81.48,82.06,34522.0,79.7864,80.2067,79.6398,80.2067,34522.0
2021-07-16 11:00:00,82.15,82.38,82.03,82.24,32054.0,80.2947,80.5195,80.1774,80.3826,32054.0
2021-07-16 11:30:00,82.24,82.43,82.24,82.4,38894.0,80.3826,80.5683,80.3826,80.539,38894.0
2021-07-16 12:00:00,82.41,82.43,82.18,82.18,26790.0,80.5488,80.5683,80.324,80.324,26790.0
2021-07-16 12:30:00,82.2,82.22,82.03,82.06,21012.0,80.3435,80.3631,80.1774,80.2067,21012.0
2021-07-16 13:00:00,82.07,82.12,81.77,82.06,112656.0,80.2165,80.2653,79.9232,80.2067,112656.0
2021-07-16 13:30:00,82.05,82.08,81.8,81.85,40691.0,80.1969,80.2262,79.9526,80.0014,40691.0
2021-07-16 14:00:00,81.78,81.81,81.58,81.65,46189.0,79.933,79.9623,79.7375,79.806,46189.0
2021-07-16 14:30:00,81.65,81.87,81.48,81.72,47947.0,79.806,80.021,79.6398,79.8744,47947.0
2021-07-16 15:00:00,81.72,81.74,81.38,81.56,53131.0,79.8744,79.8939,79.5421,79.718,53131.0
2021-07-16 15:30:00,81.55,81.76,81.49,81.64,152272.0,79.7082,79.9135,79.6496,79.7962,152272.0
2021-07-19 09:30:00,79.93,80.0,78.6,78.65,70083.0,78.1248,78.1932,76.8248,76.8737,70083.0
2021-07-19 10:00:00,78.61,78.63,77.61,77.82,52997.0,76.8346,76.8542,75.8572,76.0625,52997.0
2021-07-19 10:30:00,77.82,78.61,77.77,78.03,65721.0,76.0625,76.8346,76.0136,76.2677,65721.0
2021-07-19 11:00:00,78.0,78.52,77.95,78.22,65685.0,76.2384,76.7466,76.1895,76.4534,65685.0
2021-07-19 11:30:00,78.18,79.03,78.12,78.97,47465.0,76.4143,77.2451,76.3557,77.1865,47465.0
2021-07-19 12:00:00,78.96,78.97,78.06,78.06,32747.0,77.1767,77.1865,76.297,76.297,32747.0
2021-07-19 12:30:00,78.06,78.31,77.92,78.25,66597.0,76.297,76.5414,76.1602,76.4827,66597.0
2021-07-19 13:00:00,78.27,78.55,78.14,78.24,23690.0,76.5023,76.776,76.3752,76.473,23690.0
2021-07-19 13:30:00,78.22,78.23,77.62,77.66,35086.0,76.4534,76.4632,75.867,75.9061,35086.0
2021-07-19 14:00:00,77.67,78.04,77.67,77.91,42545.0,75.9158,76.2775,75.9158,76.1504,42545.0
2021-07-19 14:30:00,77.91,77.97,77.7,77.84,59407.0,76.1504,76.2091,75.9452,76.082,59407.0
2021-07-19 15:00:00,77.87,78.17,77.77,78.12,41175.0,76.1113,76.4046,76.0136,76.3557,41175.0
2021-07-19 15:30:00,78.12,78.26,77.74,78.17,258387.0,76.3557,76.4925,75.9843,76.4046,258387.0
2021-07-20 09:30:00,78.38,79.64,78.21,79.48,27763.0,76.6098,77.8414,76.4436,77.685,27763.0
2021-07-20 10:00:00,79.53,80.7,79.53,80.44,59963.0,77.7338,78.8774,77.7338,78.6233,59963.0
2021-07-20 10:30:00,80.44,80.95,80.26,80.88,43682.0,78.6233,79.1218,78.4473,79.0533,43682.0
2021-07-20 11:00:00,80.91,81.05,80.65,80.84,47283.0,79.0827,79.2195,78.8285,79.0142,47283.0
2021-07-20 11:30:00,80.83,81.38,80.78,81.34,45389.0,79.0045,79.5421,78.9556,79.503,45389.0
2021-07-20 12:00:00,81.39,81.66,81.15,81.56,39255.0,79.5518,79.8157,79.3172,79.718,39255.0
2021-07-20 12:30:00,81.59,82.25,81.57,81.97,54044.0,79.7473,80.3924,79.7278,80.1187,54044.0
2021-07-20 13:00:00,82.05,82.05,81.44,81.57,49064.0,80.1969,80.1969,79.6007,79.7278,49064.0
2021-07-20 13:30:00,81.59,81.67,81.39,81.56,30603.0,79.7473,79.8255,79.5518,79.718,30603.0
2021-07-20 14:00:00,81.58,81.86,81.52,81.54,39656.0,79.7375,80.0112,79.6789,79.6984,39656.0
2021-07-20 14:30:00,81.54,82.05,81.52,82.01,86852.0,79.6984,80.1969,79.6789,80.1578,86852.0
2021-07-20 15:00:00,81.96,81.98,81.71,81.92,62978.0,80.109,80.1285,79.8646,80.0699,62978.0
2021-07-20 15:30:00,81.92,82.02,81.71,81.75,204193.0,80.0699,80.1676,79.8646,79.9037,204193.0
2021-07-21 09:30:00,82.34,82.81,81.82,82.6,35038.0,80.4804,80.9398,79.9721,80.7345,35038.0
2021-07-21 10:00:00,82.71,82.75,82.15,82.16,37111.0,80.842,80.8811,80.2947,80.3044,37111.0
2021-07-21 10:30:00,82.12,82.2,81.88,81.89,19342.0,80.2653,80.3435,80.0308,80.0405,19342.0
2021-07-21 11:00:00,81.89,82.12,81.78,81.99,17028.0,80.0405,80.2653,79.933,80.1383,17028.0
2021-07-21 11:30:00,82.0,82.41,81.96,82.27,17449.0,80.1481,80.5488,80.109,80.412,17449.0
2021-07-21 12:00:00,82.28,82.38,82.07,82.12,29520.0,80.4217,80.5195,80.2165,80.2653,29520.0
2021-07-21 12:30:00,82.07,82.24,82.04,82.15,23885.0,80.2165,80.3826,80.1871,80.2947,23885.0
2021-07-21 13:00:00,82.17,82.26,82.04,82.17,22910.0,80.3142,80.4022,80.1871,80.3142,22910.0
2021-07-21 13:30:00,82.18,82.27,82.1,82.2,17769.0,80.324,80.412,80.2458,80.3435,17769.0
2021-07-21 14:00:00,82.23,82.23,82.1,82.21,21709.0,80.3729,80.3729,80.2458,80.3533,21709.0
2021-07-21 14:30:00,82.22,82.39,82.17,82.34,30010.0,80.3631,80.5292,80.3142,80.4804,30010.0
2021-07-21 15:00:00,82.35,82.49,82.23,82.24,39646.0,80.4901,80.627,80.3729,80.3826,39646.0
2021-07-21 15:30:00,82.26,82.65,82.24,82.65,160356.0,80.4022,80.7834,80.3826,80.7834,160356.0
2021-07-22 09:30:00,82.67,82.67,81.43,81.98,30371.0,80.8029,80.8029,79.5909,80.1285,30371.0
2021-07-22 10:00:00,81.97,82.16,81.7,81.84,25110.0,80.1187,80.3044,79.8548,79.9917,25110.0
2021-07-22 10:30:00,81.83,81.87,81.46,81.47,16417.0,79.9819,80.021,79.6202,79.63,16417.0
2021-07-22 11:00:00,81.53,81.55,81.13,81.26,22717.0,79.6887,79.7082,79.2977,79.4248,22717.0
2021-07-22 11:30:00,81.23,81.37,81.19,81.24,19826.0,79.3954,79.5323,79.3563,79.4052,19826.0
2021-07-22 12:00:00,81.26,81.62,81.2,81.62,20750.0,79.4248,79.7766,79.3661,79.7766,20750.0
2021-07-22 12:30:00,81.59,81.86,81.57,81.78,22971.0,79.7473,80.0112,79.7278,79.933,22971.0
2021-07-22 13:00:00,81.76,81.83,81.54,81.63,25494.0,79.9135,79.9819,79.6984,79.7864,25494.0
2021-07-22 13:30:00,81.58,81.65,81.48,81.65,35944.0,79.7375,79.806,79.6398,79.806,35944.0
2021-07-22 14:00:00,81.63,81.88,81.62,81.83,60868.0,79.7864,80.0308,79.7766,79.9819,60868.0
2021-07-22 14:30:00,81.85,81.86,81.55,81.7,37222.0,80.0014,80.0112,79.7082,79.8548,37222.0
2021-07-22 15:00:00,81.7,81.7,81.29,81.29,44457.0,79.8548,79.8548,79.4541,79.4541,44457.0
2021-07-22 15:30:00,81.31,81.85,81.22,81.65,219191.0,79.4736,80.0014,79.3857,79.806,219191.0
2021-07-23 09:30:00,81.84,82.42,81.12,81.2,29656.0,79.9917,80.5586,79.2879,79.3661,29656.0
2021-07-23 10:00:00,81.23,81.7,81.18,81.7,24846.0,79.3954,79.8548,79.3466,79.8548,24846.0
2021-07-23 10:30:00,81.73,81.87,81.58,81.81,22905.0,79.8841,80.021,79.7375,79.9623,22905.0
2021-07-23 11:00:00,81.75,82.0,81.73,81.83,30005.0,79.9037,80.1481,79.8841,79.9819,30005.0
2021-07-23 11:30:00,81.8,81.97,81.36,81.38,14131.0,79.9526,80.1187,79.5225,79.5421,14131.0
2021-07-23 12:00:00,81.38,81.65,81.35,81.56,21104.0,79.5421,79.806,79.5127,79.718,21104.0
2021-07-23 12:30:00,81.56,81.68,81.48,81.67,17553.0,79.718,79.8353,79.6398,79.8255,17553.0
2021-07-23 13:00:00,81.65,81.81,81.61,81.71,22449.0,79.806,79.9623,79.7669,79.8646,22449.0
2021-07-23 13:30:00,81.7,82.0,81.67,81.8,21385.0,79.8548,80.1481,79.8255,79.9526,21385.0
2021-07-23 14:00:00,81.78,81.81,81.59,81.65,16251.0,79.933,79.9623,79.7473,79.806,16251.0
2021-07-23 14:30:00,81.65,81.78,81.64,81.67,14753.0,79.806,79.933,79.7962,79.8255,14753.0
2021-07-23 15:00:00,81.68,81.73,81.52,81.57,28694.0,79.8353,79.8841,79.6789,79.7278,28694.0
2021-07-23 15:30:00,81.58,82.09,81.58,81.82,116814.0,79.7375,80.236,79.7375,79.9721,116814.0
2021-07-26 09:30:00,81.81,82.48,81.29,82.12,42141.0,79.9623,80.6172,79.4541,80.2653,42141.0
2021-07-26 10:00:00,82.06,82.14,81.71,81.78,38012.0,80.2067,80.2849,79.8646,79.933,38012.0
2021-07-26 10:30:00,81.8,81.97,81.28,81.92,45176.0,79.9526,80.1187,79.4443,80.0699,45176.0
2021-07-26 11:00:00,81.87,82.16,81.75,81.98,70199.0,80.021,80.3044,79.9037,80.1285,70199.0
2021-07-26 11:30:00,81.95,82.09,81.67,81.75,24924.0,80.0992,80.236,79.8255,79.9037,24924.0
2021-07-26 12:00:00,81.79,82.0,81.7,81.95,22059.0,79.9428,80.1481,79.8548,80.0992,22059.0
2021-07-26 12:30:00,81.94,82.02,81.8,81.86,24422.0,80.0894,80.1676,79.9526,80.0112,24422.0
2021-07-26 13:00:00,81.85,81.89,81.66,81.73,26839.0,80.0014,80.0405,79.8157,79.8841,26839.0
2021-07-26 13:30:00,81.72,81.92,81.71,81.85,19796.0,79.8744,80.0699,79.8646,80.0014,19796.0
2021-07-26 14:00:00,81.87,82.14,81.85,82.05,41376.0,80.021,80.2849,80.0014,80.1969,41376.0
2021-07-26 14:30:00,82.06,82.22,82.03,82.08,37150.0,80.2067,80.3631,80.1774,80.2262,37150.0
2021-07-26 15:00:00,82.08,82.3,81.98,82.21,62256.0,80.2262,80.4413,80.1285,80.3533,62256.0
2021-07-26 15:30:00,82.25,82.28,82.02,82.1,134277.0,80.3924,80.4217,80.1676,80.2458,134277.0
2021-07-27 09:30:00,81.23,82.05,80.85,81.98,85418.0,79.3954,80.1969,79.024,80.1285,85418.0
2021-07-27 10:00:00,81.91,82.28,81.65,82.27,60478.0,80.0601,80.4217,79.806,80.412,60478.0
2021-07-27 10:30:00,82.23,82.6,82.14,82.22,67664.0,80.3729,80.7345,80.2849,80.3631,67664.0
2021-07-27 11:00:00,82.17,82.46,81.67,81.81,54308.0,80.3142,80.5977,79.8255,79.9623,54308.0
2021-07-27 11:30:00,81.77,81.89,81.55,81.79,35625.0,79.9232,80.0405,79.7082,79.9428,35625.0
2021-07-27 12:00:00,81.71,81.74,81.31,81.63,25318.0,79.8646,79.8939,79.4736,79.7864,25318.0
2021-07-27 12:30:00,81.63,81.87,81.57,81.87,25959.0,79.7864,80.021,79.7278,80.021,25959.0
2021-07-27 13:00:00,81.88,82.02,81.85,81.89,18152.0,80.0308,80.1676,80.0014,80.0405,18152.0
2021-07-27 13:30:00,81.92,82.09,81.87,81.95,43125.0,80.0699,80.236,80.021,80.0992,43125.0
2021-07-27 14:00:00,81.93,82.2,81.93,82.17,35811.0,80.0796,80.3435,80.0796,80.3142,35811.0
2021-07-27 14:30:00,82.16,82.17,81.86,81.89,61228.0,80.3044,80.3142,80.0112,80.0405,61228.0
2021-07-27 15:00:00,81.9,82.05,81.9,81.99,20275.0,80.0503,80.1969,80.0503,80.1383,20275.0
2021-07-27 15:30:00,82.01,82.11,81.92,81.99,102345.0,80.1578,80.2556,80.0699,80.1383,102345.0
2021-07-28 09:30:00,81.99,82.62,81.9,82.62,57337.0,80.1383,80.754,80.0503,80.754,57337.0
2021-07-28 10:00:00,82.48,82.52,81.96,82.25,80046.0,80.6172,80.6563,80.109,80.3924,80046.0
2021-07-28 10:30:00,82.27,83.23,82.23,83.15,57493.0,80.412,81.3503,80.3729,81.2721,57493.0
2021-07-28 11:00:00,83.11,83.17,82.67,82.99,49283.0,81.233,81.2916,80.8029,81.1157,49283.0
2021-07-28 11:30:00,82.99,83.49,82.83,83.39,54159.0,81.1157,81.6044,80.9593,81.5067,54159.0
2021-07-28 12:00:00,83.39,83.4,82.8,82.81,59269.0,81.5067,81.5164,80.93,80.9398,59269.0
2021-07-28 12:30:00,82.77,83.17,82.77,83.13,41246.0,80.9007,81.2916,80.9007,81.2525,41246.0
2021-07-28 13:00:00,83.1,83.46,83.04,83.34,59508.0,81.2232,81.5751,81.1646,81.4578,59508.0
2021-07-28 13:30:00,83.36,83.43,83.03,83.09,39765.0,81.4773,81.5458,81.1548,81.2134,39765.0
2021-07-28 14:00:00,83.09,83.4,82.81,83.06,52065.0,81.2134,81.5164,80.9398,81.1841,52065.0
2021-07-28 14:30:00,83.06,83.69,83.06,83.54,59860.0,81.1841,81.7999,81.1841,81.6533,59860.0
2021-07-28 15:00:00,83.55,83.66,83.33,83.41,64016.0,81.663,81.7706,81.448,81.5262,64016.0
2021-07-28 15:30:00,83.43,83.6,83.16,83.17,204807.0,81.5458,81.7119,81.2819,81.2916,204807.0
2021-07-29 09:30:00,84.1,84.9,82.59,83.55,104898.0,82.2006,82.9826,80.7247,81.663,104898.0
2021-07-29 10:00:00,83.63,84.21,83.5,83.57,72951.0,81.7412,82.3081,81.6142,81.6826,72951.0
2021-07-29 10:30:00,83.48,84.12,83.48,84.02,77451.0,81.5946,82.2202,81.5946,82.1224,77451.0
2021-07-29 11:00:00,84.08,84.34,83.67,83.74,50064.0,82.1811,82.4352,81.7803,81.8488,50064.0
2021-07-29 11:30:00,83.74,84.16,83.71,83.71,61436.0,81.8488,82.2593,81.8194,81.8194,61436.0
2021-07-29 12:00:00,83.74,84.58,83.64,84.46,53975.0,81.8488,82.6698,81.751,82.5525,53975.0
2021-07-29 12:30:00,84.47,84.62,84.3,84.47,45245.0,82.5623,82.7089,82.3961,82.5623,45245.0
2021-07-29 13:00:00,84.5,84.84,84.49,84.79,52532.0,82.5916,82.9239,82.5818,82.875,52532.0
2021-07-29 13:30:00,84.79,84.88,84.44,84.84,36383.0,82.875,82.963,82.5329,82.9239,36383.0
2021-07-29 14:00:00,84.86,85.07,84.74,84.98,70370.0,82.9435,83.1487,82.8262,83.0607,70370.0
2021-07-29 14:30:00,84.95,85.38,84.89,85.38,55146.0,83.0314,83.4517,82.9728,83.4517,55146.0
2021-07-29 15:00:00,85.37,85.53,85.12,85.35,59713.0,83.4419,83.5983,83.1976,83.4224,59713.0
2021-07-29 15:30:00,85.38,85.44,84.98,84.99,201648.0,83.4517,83.5104,83.0607,83.0705,201648.0
2021-07-30 09:30:00,84.97,84.98,83.76,84.09,63653.0,83.051,83.0607,81.8683,82.1908,63653.0
2021-07-30 10:00:00,84.01,84.8,83.88,84.15,47769.0,82.1127,82.8848,81.9856,82.2495,47769.0
2021-07-30 10:30:00,84.08,84.23,83.61,83.63,33762.0,82.1811,82.3277,81.7217,81.7412,33762.0
2021-07-30 11:00:00,83.63,84.35,83.46,84.27,55449.0,81.7412,82.445,81.5751,82.3668,55449.0
2021-07-30 11:30:00,84.24,84.46,84.11,84.4,38537.0,82.3375,82.5525,82.2104,82.4938,38537.0
2021-07-30 12:00:00,84.38,84.4,84.12,84.36,36884.0,82.4743,82.4938,82.2202,82.4548,36884.0
2021-07-30 12:30:00,84.38,84.56,84.36,84.4,24548.0,82.4743,82.6502,82.4548,82.4938,24548.0
2021-07-30 13:00:00,84.43,84.65,84.28,84.59,33746.0,82.5232,82.7382,82.3766,82.6796,33746.0
2021-07-30 13:30:00,84.57,84.79,84.54,84.73,22815.0,82.66,82.875,82.6307,82.8164,22815.0
2021-07-30 14:00:00,84.71,84.85,84.54,84.54,22662.0,82.7968,82.9337,82.6307,82.6307,22662.0
2021-07-30 14:30:00,84.56,84.8,84.49,84.74,30704.0,82.6502,82.8848,82.5818,82.8262,30704.0
2021-07-30 15:00:00,84.73,85.01,84.73,84.98,29707.0,82.8164,83.0901,82.8164,83.0607,29707.0
2021-07-30 15:30:00,85.01,85.02,84.66,84.86,87838.0,83.0901,83.0998,82.748,82.9435,87838.0
2021-08-02 09:30:00,85.73,87.31,85.2,86.2,66096.0,83.7938,85.3381,83.2758,84.2532,66096.0
2021-08-02 10:00:00,86.1,86.25,85.51,85.57,67804.0,84.1555,84.3021,83.5788,83.6374,67804.0
2021-08-02 10:30:00,85.51,85.82,85.01,85.11,40998.0,83.5788,83.8818,83.0901,83.1878,40998.0
2021-08-02 11:00:00,85.09,85.17,84.82,85.02,34538.0,83.1683,83.2465,82.9044,83.0998,34538.0
2021-08-02 11:30:00,85.05,85.05,84.52,84.52,25671.0,83.1292,83.1292,82.6111,82.6111,25671.0
2021-08-02 12:00:00,84.5,84.71,84.44,84.61,31610.0,82.5916,82.7968,82.5329,82.6991,31610.0
2021-08-02 12:30:00,84.63,84.88,84.61,84.71,21239.0,82.7187,82.963,82.6991,82.7968,21239.0
2021-08-02 13:00:00,84.73,84.76,84.5,84.6,21330.0,82.8164,82.8457,82.5916,82.6893,21330.0
2021-08-02 13:30:00,84.62,84.64,84.39,84.53,24041.0,82.7089,82.7284,82.4841,82.6209,24041.0
2021-08-02 14:00:00,84.53,84.76,84.29,84.29,31207.0,82.6209,82.8457,82.3863,82.3863,31207.0
2021-08-02 14:30:00,84.3,84.35,83.96,84.05,30697.0,82.3961,82.445,82.0638,82.1518,30697.0
2021-08-02 15:00:00,84.06,84.12,83.89,84.02,78083.0,82.1615,82.2202,81.9954,82.1224,78083.0
2021-08-02 15:30:00,84.02,84.04,83.4,83.61,151814.0,82.1224,82.142,81.5164,81.7217,151814.0
2021-08-03 09:30:00,84.07,84.11,82.92,83.47,34012.0,82.1713,82.2104,81.0473,81.5849,34012.0
2021-08-03 10:00:00,83.47,84.21,83.32,84.12,36048.0,81.5849,82.3081,81.4382,82.2202,36048.0
2021-08-03 10:30:00,84.12,84.6,83.99,84.25,24438.0,82.2202,82.6893,82.0931,82.3472,24438.0
2021-08-03 11:00:00,84.3,84.86,84.18,84.79,45754.0,82.3961,82.9435,82.2788,82.875,45754.0
2021-08-03 11:30:00,84.74,85.34,84.72,85.01,37520.0,82.8262,83.4126,82.8066,83.0901,37520.0
2021-08-03 12:00:00,84.96,85.29,84.87,85.16,32369.0,83.0412,83.3637,82.9532,83.2367,32369.0
2021-08-03 12:30:00,85.1,85.33,85.02,85.23,14124.0,83.178,83.4028,83.0998,83.3051,14124.0
2021-08-03 13:00:00,85.23,85.48,85.23,85.43,22755.0,83.3051,83.5495,83.3051,83.5006,22755.0
2021-08-03 13:30:00,85.42,85.65,85.32,85.61,19926.0,83.4908,83.7156,83.3931,83.6765,19926.0
2021-08-03 14:00:00,85.65,85.68,85.41,85.64,19215.0,83.7156,83.7449,83.481,83.7058,19215.0
2021-08-03 14:30:00,85.59,85.79,85.48,85.55,19421.0,83.657,83.8525,83.5495,83.6179,19421.0
2021-08-03 15:00:00,85.56,85.8,85.47,85.76,17021.0,83.6276,83.8622,83.5397,83.8231,17021.0
2021-08-03 15:30:00,85.77,85.83,85.46,85.56,96683.0,83.8329,83.8916,83.5299,83.6276,96683.0
2021-08-04 09:30:00,84.37,85.37,84.37,85.16,15661.0,82.4645,83.4419,82.4645,83.2367,15661.0
2021-08-04 10:00:00,85.11,85.97,85.11,85.8,49359.0,83.1878,84.0284,83.1878,83.8622,49359.0
2021-08-04 10:30:00,85.74,86.18,85.4,85.85,29195.0,83.8036,84.2336,83.4713,83.9111,29195.0
2021-08-04 11:00:00,85.69,86.15,85.56,85.71,21022.0,83.7547,84.2043,83.6276,83.7743,21022.0
2021-08-04 11:30:00,85.7,85.72,85.14,85.18,37698.0,83.7645,83.784,83.2171,83.2562,37698.0
2021-08-04 12:00:00,85.2,85.4,85.09,85.15,38785.0,83.2758,83.4713,83.1683,83.2269,38785.0
2021-08-04 12:30:00,85.13,85.27,85.1,85.13,25656.0,83.2074,83.3442,83.178,83.2074,25656.0
2021-08-04 13:00:00,85.13,85.4,85.09,85.34,35637.0,83.2074,83.4713,83.1683,83.4126,35637.0
2021-08-04 13:30:00,85.34,85.34,85.14,85.23,36984.0,83.4126,83.4126,83.2171,83.3051,36984.0
2021-08-04 14:00:00,85.25,85.27,85.0,85.02,34869.0,83.3247,83.3442,83.0803,83.0998,34869.0
2021-08-04 14:30:00,85.02,85.09,84.78,85.01,51311.0,83.0998,83.1683,82.8653,83.0901,51311.0
2021-08-04 15:00:00,85.01,85.32,84.96,85.32,58084.0,83.0901,83.3931,83.0412,83.3931,58084.0
2021-08-04 15:30:00,85.34,85.35,84.78,84.81,138579.0,83.4126,83.4224,82.8653,82.8946,138579.0
2021-08-05 09:30:00,85.65,86.45,85.35,85.93,39492.0,83.7156,84.4975,83.4224,83.9893,39492.0
2021-08-05 10:00:00,85.98,86.12,85.57,85.65,65791.0,84.0382,84.175,83.6374,83.7156,65791.0
2021-08-05 10:30:00,85.6,86.26,85.58,86.26,34451.0,83.6667,84.3118,83.6472,84.3118,34451.0
2021-08-05 11:00:00,86.27,86.52,86.13,86.42,30336.0,84.3216,84.566,84.1848,84.4682,30336.0
2021-08-05 11:30:00,86.41,86.41,85.95,86.0,22250.0,84.4585,84.4585,84.0088,84.0577,22250.0
2021-08-05 12:00:00,86.0,86.02,85.68,85.81,23844.0,84.0577,84.0773,83.7449,83.872,23844.0
2021-08-05 12:30:00,85.84,85.84,85.58,85.68,21851.0,83.9013,83.9013,83.6472,83.7449,21851.0
2021-08-05 13:00:00,85.7,85.72,85.57,85.69,15946.0,83.7645,83.784,83.6374,83.7547,15946.0
2021-08-05 13:30:00,85.71,85.93,85.68,85.78,19265.0,83.7743,83.9893,83.7449,83.8427,19265.0
2021-08-05 14:00:00,85.78,85.78,85.42,85.57,29922.0,83.8427,83.8427,83.4908,83.6374,29922.0
2021-08-05 14:30:00,85.56,85.68,85.54,85.61,29976.0,83.6276,83.7449,83.6081,83.6765,29976.0
2021-08-05 15:00:00,85.59,85.87,85.59,85.71,36644.0,83.657,83.9306,83.657,83.7743,36644.0
2021-08-05 15:30:00,85.73,86.13,85.68,86.09,109994.0,83.7938,84.1848,83.7449,84.1457,109994.0
2021-08-06 09:30:00,86.83,87.04,85.78,86.12,48427.0,84.869,85.0742,83.8427,84.175,48427.0
2021-08-06 10:00:00,86.13,86.52,85.79,85.79,47455.0,84.1848,84.566,83.8525,83.8525,47455.0
2021-08-06 10:30:00,85.81,86.18,85.75,86.09,69271.0,83.872,84.2336,83.8134,84.1457,69271.0
2021-08-06 11:00:00,86.08,86.24,85.89,86.09,87367.0,84.1359,84.2923,83.9502,84.1457,87367.0
2021-08-06 11:30:00,86.05,86.1,85.86,86.0,49338.0,84.1066,84.1555,83.9209,84.0577,49338.0
2021-08-06 12:00:00,86.0,86.42,86.0,86.19,21773.0,84.0577,84.4682,84.0577,84.2434,21773.0
2021-08-06 12:30:00,86.14,86.41,86.11,86.41,8779.0,84.1946,84.4585,84.1652,84.4585,8779.0
2021-08-06 13:00:00,86.41,86.41,86.14,86.15,13623.0,84.4585,84.4585,84.1946,84.2043,13623.0
2021-08-06 13:30:00,86.15,86.32,86.02,86.31,18156.0,84.2043,84.3705,84.0773,84.3607,18156.0
2021-08-06 14:00:00,86.32,86.32,86.08,86.17,39176.0,84.3705,84.3705,84.1359,84.2239,39176.0
2021-08-06 14:30:00,86.17,86.18,86.01,86.07,20601.0,84.2239,84.2336,84.0675,84.1261,20601.0
2021-08-06 15:00:00,86.05,86.2,86.03,86.12,32013.0,84.1066,84.2532,84.087,84.175,32013.0
2021-08-06 15:30:00,86.13,86.17,85.93,86.14,177329.0,84.1848,84.2239,83.9893,84.1946,177329.0
2021-08-09 09:30:00,85.74,85.99,85.13,85.89,15960.0,83.8036,84.0479,83.2074,83.9502,15960.0
2021-08-09 10:00:00,85.89,86.18,85.48,86.01,19664.0,83.9502,84.2336,83.5495,84.0675,19664.0
2021-08-09 10:30:00,86.02,86.41,85.93,86.2,34206.0,84.0773,84.4585,83.9893,84.2532,34206.0
2021-08-09 11:00:00,86.17,86.69,86.12,86.46,24460.0,84.2239,84.7321,84.175,84.5073,24460.0
2021-08-09 11:30:00,86.51,86.73,86.42,86.59,34079.0,84.5562,84.7712,84.4682,84.6344,34079.0
2021-08-09 12:00:00,86.59,86.85,86.45,86.83,19840.0,84.6344,84.8885,84.4975,84.869,19840.0
2021-08-09 12:30:00,86.83,86.95,86.72,86.81,44768.0,84.869,84.9863,84.7615,84.8494,44768.0
2021-08-09 13:00:00,86.83,86.85,86.67,86.75,13934.0,84.869,84.8885,84.7126,84.7908,13934.0
2021-08-09 13:30:00,86.76,86.89,86.67,86.87,20134.0,84.8005,84.9276,84.7126,84.9081,20134.0
2021-08-09 14:00:00,86.87,87.03,86.84,86.96,28365.0,84.9081,85.0645,84.8787,84.996,28365.0
2021-08-09 14:30:00,86.96,87.03,86.7,86.77,34096.0,84.996,85.0645,84.7419,84.8103,34096.0
2021-08-09 15:00:00,86.79,86.84,86.74,86.81,55999.0,84.8299,84.8787,84.781,84.8494,55999.0
2021-08-09 15:30:00,86.8,86.9,86.62,86.75,172445.0,84.8396,84.9374,84.6637,84.7908,172445.0
2021-08-10 09:30:00,86.9,87.02,86.12,87.02,80216.0,84.9374,85.0547,84.175,85.0547,80216.0
2021-08-10 10:00:00,87.06,87.45,86.69,87.45,39531.0,85.0938,85.475,84.7321,85.475,39531.0
2021-08-10 10:30:00,87.46,87.58,87.14,87.29,24224.0,85.4847,85.602,85.172,85.3186,24224.0
2021-08-10 11:00:00,87.39,88.13,87.37,88.02,39795.0,85.4163,86.1396,85.3968,86.0321,39795.0
2021-08-10 11:30:00,88.02,88.05,87.62,87.86,40269.0,86.0321,86.0614,85.6411,85.8757,40269.0
2021-08-10 12:00:00,87.88,87.88,87.58,87.62,15714.0,85.8953,85.8953,85.602,85.6411,15714.0
2021-08-10 12:30:00,87.63,87.63,87.26,87.38,17464.0,85.6509,85.6509,85.2893,85.4065,17464.0
2021-08-10 13:00:00,87.35,87.52,87.15,87.48,33884.0,85.3772,85.5434,85.1817,85.5043,33884.0
2021-08-10 13:30:00,87.48,87.58,87.23,87.37,25845.0,85.5043,85.602,85.2599,85.3968,25845.0
2021-08-10 14:00:00,87.37,87.39,87.22,87.33,21410.0,85.3968,85.4163,85.2502,85.3577,21410.0
2021-08-10 14:30:00,87.33,87.46,87.15,87.42,60638.0,85.3577,85.4847,85.1817,85.4456,60638.0
2021-08-10 15:00:00,87.43,87.5,87.24,87.5,27443.0,85.4554,85.5238,85.2697,85.5238,27443.0
2021-08-10 15:30:00,87.48,87.79,87.48,87.74,127155.0,85.5043,85.8073,85.5043,85.7584,127155.0
2021-08-11 09:30:00,87.82,88.79,87.5,88.5,26585.0,85.8366,86.7847,85.5238,86.5013,26585.0
2021-08-11 10:00:00,88.57,88.59,88.31,88.59,33173.0,86.5697,86.5892,86.3155,86.5892,33173.0
2021-08-11 10:30:00,88.51,88.84,88.22,88.75,259497.0,86.511,86.8336,86.2276,86.7456,259497.0
2021-08-11 11:00:00,88.79,88.81,88.37,88.37,52427.0,86.7847,86.8042,86.3742,86.3742,52427.0
2021-08-11 11:30:00,88.33,88.57,88.27,88.48,29439.0,86.3351,86.5697,86.2764,86.4817,29439.0
2021-08-11 12:00:00,88.48,88.78,88.45,88.73,23912.0,86.4817,86.7749,86.4524,86.7261,23912.0
2021-08-11 12:30:00,88.7,88.93,88.69,88.88,28855.0,86.6967,86.9215,86.687,86.8727,28855.0
2021-08-11 13:00:00,88.87,89.21,88.87,89.17,27614.0,86.8629,87.1952,86.8629,87.1561,27614.0
2021-08-11 13:30:00,89.18,89.32,89.0,89.09,25157.0,87.1659,87.3027,86.99,87.0779,25157.0
2021-08-11 14:00:00,89.03,89.08,88.9,88.92,24310.0,87.0193,87.0682,86.8922,86.9118,24310.0
2021-08-11 14:30:00,88.96,88.99,88.77,88.9,31226.0,86.9509,86.9802,86.7652,86.8922,31226.0
2021-08-11 15:00:00,88.9,89.04,88.86,88.99,44900.0,86.8922,87.0291,86.8531,86.9802,44900.0
2021-08-11 15:30:00,88.98,89.55,88.79,89.49,213144.0,86.9704,87.5275,86.7847,87.4689,213144.0
2021-08-12 09:30:00,89.49,89.49,88.25,88.68,32538.0,87.5868,87.5868,86.3732,86.7941,32538.0
2021-08-12 10:00:00,88.69,88.8,88.06,88.46,19518.0,86.8038,86.9115,86.1872,86.5787,19518.0
2021-08-12 10:30:00,88.46,88.56,88.23,88.4,13703.0,86.5787,86.6766,86.3536,86.52,13703.0
2021-08-12 11:00:00,88.29,88.51,88.15,88.51,25699.0,86.4123,86.6277,86.2753,86.6277,25699.0
2021-08-12 11:30:00,88.41,88.7,88.39,88.67,15400.0,86.5298,86.8136,86.5102,86.7843,15400.0
2021-08-12 12:00:00,88.75,88.99,88.73,88.96,10844.0,86.8626,87.0975,86.843,87.0681,10844.0
2021-08-12 12:30:00,88.93,89.16,88.93,89.08,42383.0,87.0387,87.2638,87.0387,87.1855,42383.0
2021-08-12 13:00:00,89.08,89.08,88.88,88.98,46544.0,87.1855,87.1855,86.9898,87.0877,46544.0
2021-08-12 13:30:00,89.0,89.1,88.94,89.03,25339.0,87.1072,87.2051,87.0485,87.1366,25339.0
2021-08-12 14:00:00,89.05,89.16,89.0,89.13,17415.0,87.1562,87.2638,87.1072,87.2345,17415.0
2021-08-12 14:30:00,89.1,89.16,88.99,88.99,21255.0,87.2051,87.2638,87.0975,87.0975,21255.0
2021-08-12 15:00:00,88.99,89.03,88.91,88.93,29905.0,87.0975,87.1366,87.0192,87.0387,29905.0
2021-08-12 15:30:00,88.94,89.09,88.94,89.0,86302.0,87.0485,87.1953,87.0485,87.1072,86302.0
2021-08-13 09:30:00,89.02,89.14,88.31,88.41,14527.0,87.1268,87.2443,86.4319,86.5298,14527.0
2021-08-13 10:00:00,88.48,88.49,88.09,88.23,10481.0,86.5983,86.6081,86.2166,86.3536,10481.0
2021-08-13 10:30:00,88.22,88.52,88.1,88.42,14174.0,86.3438,86.6375,86.2264,86.5396,14174.0
2021-08-13 11:00:00,88.46,88.74,88.41,88.58,18141.0,86.5787,86.8528,86.5298,86.6962,18141.0
2021-08-13 11:30:00,88.63,88.8,88.57,88.64,12974.0,86.7451,86.9115,86.6864,86.7549,12974.0
2021-08-13 12:00:00,88.71,88.82,88.61,88.8,9358.0,86.8234,86.9311,86.7255,86.9115,9358.0
2021-08-13 12:30:00,88.83,89.02,88.83,88.92,69692.0,86.9409,87.1268,86.9409,87.0289,69692.0
2021-08-13 13:00:00,88.93,89.02,88.6,88.78,61106.0,87.0387,87.1268,86.7158,86.8919,61106.0
2021-08-13 13:30:00,88.77,88.91,88.72,88.83,14556.0,86.8821,87.0192,86.8332,86.9409,14556.0
2021-08-13 14:00:00,88.84,88.92,88.83,88.9,16785.0,86.9507,87.0289,86.9409,87.0094,16785.0
2021-08-13 14:30:00,88.89,88.92,88.5,88.69,42239.0,86.9996,87.0289,86.6179,86.8038,42239.0
2021-08-13 15:00:00,88.7,88.84,88.69,88.74,13671.0,86.8136,86.9507,86.8038,86.8528,13671.0
2021-08-13 15:30:00,88.74,89.0,88.68,88.91,98889.0,86.8528,87.1072,86.7941,87.0192,98889.0
2021-08-16 09:30:00,88.4,88.48,87.71,88.2,17652.0,86.52,86.5983,85.8447,86.3243,17652.0
2021-08-16 10:00:00,88.12,89.1,88.12,89.01,27995.0,86.246,87.2051,86.246,87.117,27995.0
2021-08-16 10:30:00,89.07,89.43,88.89,89.37,49805.0,87.1758,87.5281,86.9996,87.4694,49805.0
2021-08-16 11:00:00,89.4,89.52,89.07,89.18,55773.0,87.4987,87.6162,87.1758,87.2834,55773.0
2021-08-16 11:30:00,89.18,89.42,89.17,89.41,28910.0,87.2834,87.5183,87.2736,87.5085,28910.0
2021-08-16 12:00:00,89.45,89.45,89.18,89.28,51352.0,87.5477,87.5477,87.2834,87.3813,51352.0
2021-08-16 12:30:00,89.27,89.46,89.22,89.35,42267.0,87.3715,87.5575,87.3226,87.4498,42267.0
2021-08-16 13:00:00,89.35,89.45,89.24,89.41,25834.0,87.4498,87.5477,87.3421,87.5085,25834.0
2021-08-16 13:30:00,89.39,89.39,89.04,89.13,28165.0,87.489,87.489,87.1464,87.2345,28165.0
2021-08-16 14:00:00,89.16,89.24,88.95,89.02,27661.0,87.2638,87.3421,87.0583,87.1268,27661.0
2021-08-16 14:30:00,89.03,89.21,88.91,89.13,34154.0,87.1366,87.3128,87.0192,87.2345,34154.0
2021-08-16 15:00:00,89.15,89.21,89.02,89.05,41001.0,87.2541,87.3128,87.1268,87.1562,41001.0
2021-08-16 15:30:00,89.04,89.13,88.9,88.95,159468.0,87.1464,87.2345,87.0094,87.0583,159468.0
2021-08-17 09:30:00,88.17,88.65,87.63,88.2,19229.0,86.2949,86.7647,85.7664,86.3243,19229.0
2021-08-17 10:00:00,88.19,89.05,87.83,89.05,36889.0,86.3145,87.1562,85.9621,87.1562,36889.0
2021-08-17 10:30:00,89.03,89.08,88.42,88.47,50434.0,87.1366,87.1855,86.5396,86.5885,50434.0
2021-08-17 11:00:00,88.35,88.45,88.06,88.28,50181.0,86.4711,86.5689,86.1872,86.4026,50181.0
2021-08-17 11:30:00,88.27,88.66,88.23,88.34,32088.0,86.3928,86.7745,86.3536,86.4613,32088.0
2021-08-17 12:00:00,88.4,88.53,88.31,88.41,17308.0,86.52,86.6472,86.4319,86.5298,17308.0
2021-08-17 12:30:00,88.4,88.4,87.39,87.47,21872.0,86.52,86.52,85.5315,85.6098,21872.0
2021-08-17 13:00:00,87.49,87.96,87.47,87.96,22334.0,85.6294,86.0894,85.6098,86.0894,22334.0
2021-08-17 13:30:00,87.96,87.98,87.69,87.97,21950.0,86.0894,86.1089,85.8251,86.0992,21950.0
2021-08-17 14:00:00,88.0,88.16,87.89,87.89,17121.0,86.1285,86.2851,86.0209,86.0209,17121.0
2021-08-17 14:30:00,87.91,88.22,87.8,88.22,23084.0,86.0404,86.3438,85.9328,86.3438,23084.0
2021-08-17 15:00:00,88.21,88.34,88.12,88.34,30746.0,86.334,86.4613,86.246,86.4613,30746.0
2021-08-17 15:30:00,88.33,88.56,88.13,88.5,99891.0,86.4515,86.6766,86.2558,86.6179,99891.0
2021-08-18 09:30:00,87.9,88.31,87.61,87.98,26327.0,86.0306,86.4319,85.7468,86.1089,26327.0
2021-08-18 10:00:00,88.05,88.3,87.98,88.15,20455.0,86.1775,86.4221,86.1089,86.2753,20455.0
2021-08-18 10:30:00,88.16,88.6,88.04,88.42,31887.0,86.2851,86.7158,86.1677,86.5396,31887.0
2021-08-18 11:00:00,88.45,88.56,88.32,88.52,19681.0,86.5689,86.6766,86.4417,86.6375,19681.0
2021-08-18 11:30:00,88.54,88.54,88.29,88.38,19433.0,86.657,86.657,86.4123,86.5004,19433.0
2021-08-18 12:00:00,88.4,88.5,88.24,88.25,24919.0,86.52,86.6179,86.3634,86.3732,24919.0
2021-08-18 12:30:00,88.26,88.5,88.13,88.45,25608.0,86.383,86.6179,86.2558,86.5689,25608.0
2021-08-18 13:00:00,88.44,88.58,88.39,88.46,14096.0,86.5592,86.6962,86.5102,86.5787,14096.0
2021-08-18 13:30:00,88.46,88.63,88.46,88.47,16306.0,86.5787,86.7451,86.5787,86.5885,16306.0
2021-08-18 14:00:00,88.48,88.66,88.16,88.53,42524.0,86.5983,86.7745,86.2851,86.6472,42524.0
2021-08-18 14:30:00,88.56,88.62,88.43,88.57,40400.0,86.6766,86.7353,86.5494,86.6864,40400.0
2021-08-18 15:00:00,88.56,88.77,88.48,88.51,89383.0,86.6766,86.8821,86.5983,86.6277,89383.0
2021-08-18 15:30:00,88.5,88.58,87.83,87.97,212806.0,86.6179,86.6962,85.9621,86.0992,212806.0
2021-08-19 09:30:00,87.26,88.32,86.66,88.15,78020.0,85.4043,86.4417,84.817,86.2753,78020.0
2021-08-19 10:00:00,88.18,88.24,87.29,87.29,37542.0,86.3047,86.3634,85.4336,85.4336,37542.0
2021-08-19 10:30:00,87.33,87.37,86.74,87.04,75464.0,85.4728,85.5119,84.8953,85.1889,75464.0
2021-08-19 11:00:00,87.03,87.03,86.24,86.3,48164.0,85.1791,85.1791,84.4059,84.4647,48164.0
2021-08-19 11:30:00,86.34,86.77,86.12,86.67,62052.0,84.5038,84.9247,84.2885,84.8268,62052.0
2021-08-19 12:00:00,86.67,86.7,86.36,86.45,41416.0,84.8268,84.8562,84.5234,84.6115,41416.0
2021-08-19 12:30:00,86.48,86.54,86.28,86.43,39022.0,84.6408,84.6996,84.4451,84.5919,39022.0
2021-08-19 13:00:00,86.38,86.38,86.1,86.1,31914.0,84.543,84.543,84.2689,84.2689,31914.0
2021-08-19 13:30:00,86.12,86.17,85.72,85.72,58280.0,84.2885,84.3374,83.897,83.897,58280.0
2021-08-19 14:00:00,85.73,85.97,85.45,85.5,86787.0,83.9068,84.1417,83.6327,83.6817,86787.0
2021-08-19 14:30:00,85.5,85.78,85.38,85.73,104470.0,83.6817,83.9557,83.5642,83.9068,104470.0
2021-08-19 15:00:00,85.73,85.88,85.56,85.83,89139.0,83.9068,84.0536,83.7404,84.0047,89139.0
2021-08-19 15:30:00,85.86,85.86,85.34,85.5,237272.0,84.034,84.034,83.5251,83.6817,237272.0
2021-08-20 09:30:00,85.43,85.8,85.15,85.45,105171.0,83.6132,83.9753,83.3391,83.6327,105171.0
2021-08-20 10:00:00,85.4,85.8,85.27,85.28,37052.0,83.5838,83.9753,83.4566,83.4664,37052.0
2021-08-20 10:30:00,85.34,85.56,85.14,85.16,36812.0,83.5251,83.7404,83.3293,83.3489,36812.0
2021-08-20 11:00:00,85.13,85.89,85.13,85.52,120569.0,83.3196,84.0634,83.3196,83.7013,120569.0
2021-08-20 11:30:00,85.52,86.05,85.51,86.0,122813.0,83.7013,84.22,83.6915,84.171,122813.0
2021-08-20 12:00:00,86.03,86.16,85.91,86.02,65396.0,84.2004,84.3276,84.083,84.1906,65396.0
2021-08-20 12:30:00,86.04,86.09,85.93,85.99,107242.0,84.2102,84.2591,84.1025,84.1613,107242.0
2021-08-20 13:00:00,86.0,86.04,85.93,85.99,49193.0,84.171,84.2102,84.1025,84.1613,49193.0
2021-08-20 13:30:00,86.0,86.05,85.93,85.96,108038.0,84.171,84.22,84.1025,84.1319,108038.0
2021-08-20 14:00:00,85.98,86.24,85.92,86.01,164202.0,84.1515,84.4059,84.0928,84.1808,164202.0
2021-08-20 14:30:00,86.02,86.04,85.91,85.96,63397.0,84.1906,84.2102,84.083,84.1319,63397.0
2021-08-20 15:00:00,85.96,86.06,85.94,86.0,161213.0,84.1319,84.2298,84.1123,84.171,161213.0
2021-08-20 15:30:00,85.98,85.98,85.67,85.69,149092.0,84.1515,84.1515,83.8481,83.8676,149092.0
2021-08-23 09:30:00,86.31,86.82,86.31,86.74,30141.0,84.4745,84.9736,84.4745,84.8953,30141.0
2021-08-23 10:00:00,86.74,87.3,86.5,87.25,83908.0,84.8953,85.4434,84.6604,85.3945,83908.0
2021-08-23 10:30:00,87.2,87.45,87.13,87.19,99410.0,85.3455,85.5902,85.277,85.3357,99410.0
2021-08-23 11:00:00,87.25,87.69,87.17,87.53,76071.0,85.3945,85.8251,85.3162,85.6685,76071.0
2021-08-23 11:30:00,87.55,87.63,87.42,87.54,32343.0,85.6881,85.7664,85.5608,85.6783,32343.0
2021-08-23 12:00:00,87.54,87.55,87.42,87.46,81180.0,85.6783,85.6881,85.5608,85.6,81180.0
2021-08-23 12:30:00,87.48,87.53,87.31,87.34,65549.0,85.6196,85.6685,85.4532,85.4826,65549.0
2021-08-23 13:00:00,87.33,87.47,87.29,87.39,77005.0,85.4728,85.6098,85.4336,85.5315,77005.0
2021-08-23 13:30:00,87.37,87.41,87.09,87.24,113806.0,85.5119,85.5511,85.2379,85.3847,113806.0
2021-08-23 14:00:00,87.24,87.67,87.19,87.31,132571.0,85.3847,85.8055,85.3357,85.4532,132571.0
2021-08-23 14:30:00,87.31,87.37,87.18,87.26,127954.0,85.4532,85.5119,85.326,85.4043,127954.0
2021-08-23 15:00:00,87.27,87.45,87.26,87.37,171239.0,85.414,85.5902,85.4043,85.5119,171239.0
2021-08-23 15:30:00,87.36,87.56,87.36,87.43,245111.0,85.5021,85.6979,85.5021,85.5706,245111.0
2021-08-24 09:30:00,87.7,88.41,87.7,88.41,170515.0,85.8349,86.5298,85.8349,86.5298,170515.0
2021-08-24 10:00:00,88.31,88.37,87.76,87.83,91823.0,86.4319,86.4906,85.8936,85.9621,91823.0
2021-08-24 10:30:00,87.81,87.94,87.7,87.71,68401.0,85.9426,86.0698,85.8349,85.8447,68401.0
2021-08-24 11:00:00,87.69,87.74,87.5,87.62,95081.0,85.8251,85.874,85.6391,85.7566,95081.0
2021-08-24 11:30:00,87.56,87.56,87.41,87.47,67160.0,85.6979,85.6979,85.5511,85.6098,67160.0
2021-08-24 12:00:00,87.47,87.48,87.27,87.33,64750.0,85.6098,85.6196,85.414,85.4728,64750.0
2021-08-24 12:30:00,87.33,87.56,87.3,87.42,184211.0,85.4728,85.6979,85.4434,85.5608,184211.0
2021-08-24 13:00:00,87.42,87.44,87.21,87.22,60310.0,85.5608,85.5804,85.3553,85.3651,60310.0
2021-08-24 13:30:00,87.24,87.27,87.07,87.11,90865.0,85.3847,85.414,85.2183,85.2574,90865.0
2021-08-24 14:00:00,87.12,87.3,87.09,87.2,142251.0,85.2672,85.4434,85.2379,85.3455,142251.0
2021-08-24 14:30:00,87.2,87.26,87.14,87.16,82924.0,85.3455,85.4043,85.2868,85.3064,82924.0
2021-08-24 15:00:00,87.17,87.2,87.04,87.13,121061.0,85.3162,85.3455,85.1889,85.277,121061.0
2021-08-24 15:30:00,87.13,87.27,87.04,87.14,152929.0,85.277,85.414,85.1889,85.2868,152929.0
2021-08-25 09:30:00,87.0,87.38,86.99,87.17,105908.0,85.1498,85.5217,85.14,85.3162,105908.0
2021-08-25 10:00:00,87.14,87.6,87.14,87.5,115194.0,85.2868,85.737,85.2868,85.6391,115194.0
2021-08-25 10:30:00,87.55,87.72,87.43,87.53,166610.0,85.6881,85.8545,85.5706,85.6685,166610.0
2021-08-25 11:00:00,87.53,87.62,87.43,87.58,134260.0,85.6685,85.7566,85.5706,85.7174,134260.0
2021-08-25 11:30:00,87.55,87.8,87.48,87.77,203773.0,85.6881,85.9328,85.6196,85.9034,203773.0
2021-08-25 12:00:00,87.77,87.85,87.68,87.74,205978.0,85.9034,85.9817,85.8153,85.874,205978.0
2021-08-25 12:30:00,87.75,87.83,87.61,87.65,92258.0,85.8838,85.9621,85.7468,85.786,92258.0
2021-08-25 13:00:00,87.66,87.83,87.57,87.79,168272.0,85.7957,85.9621,85.7077,85.923,168272.0
2021-08-25 13:30:00,87.79,87.9,87.73,87.74,139190.0,85.923,86.0306,85.8643,85.874,139190.0
2021-08-25 14:00:00,87.76,87.82,87.67,87.8,86899.0,85.8936,85.9523,85.8055,85.9328,86899.0
2021-08-25 14:30:00,87.8,87.85,87.69,87.75,76151.0,85.9328,85.9817,85.8251,85.8838,76151.0
2021-08-25 15:00:00,87.73,87.74,87.62,87.68,87589.0,85.8643,85.874,85.7566,85.8153,87589.0
2021-08-25 15:30:00,87.68,87.79,87.54,87.64,196157.0,85.8153,85.923,85.6783,85.7762,196157.0
2021-08-26 09:30:00,88.04,88.49,87.27,88.02,97926.0,86.1677,86.6081,85.414,86.1481,97926.0
2021-08-26 10:00:00,87.97,88.17,87.64,88.0,102164.0,86.0992,86.2949,85.7762,86.1285,102164.0
2021-08-26 10:30:00,88.03,88.04,87.8,87.9,58605.0,86.1579,86.1677,85.9328,86.0306,58605.0
2021-08-26 11:00:00,87.9,88.15,87.84,87.95,132993.0,86.0306,86.2753,85.9719,86.0796,132993.0
2021-08-26 11:30:00,87.95,88.1,87.94,87.99,78847.0,86.0796,86.2264,86.0698,86.1187,78847.0
2021-08-26 12:00:00,88.02,88.2,87.98,88.15,113239.0,86.1481,86.3243,86.1089,86.2753,113239.0
2021-08-26 12:30:00,88.15,88.43,87.94,88.19,517866.0,86.2753,86.5494,86.0698,86.3145,517866.0
2021-08-26 13:00:00,88.2,88.53,88.2,88.52,68677.0,86.3243,86.6472,86.3243,86.6375,68677.0
2021-08-26 13:30:00,88.52,88.73,88.46,88.73,75222.0,86.6375,86.843,86.5787,86.843,75222.0
2021-08-26 14:00:00,88.72,88.72,88.49,88.54,44653.0,86.8332,86.8332,86.6081,86.657,44653.0
2021-08-26 14:30:00,88.53,88.58,88.35,88.45,45282.0,86.6472,86.6962,86.4711,86.5689,45282.0
2021-08-26 15:00:00,88.44,88.45,88.28,88.41,85482.0,86.5592,86.5689,86.4026,86.5298,85482.0
2021-08-26 15:30:00,88.39,88.47,87.99,88.0,223391.0,86.5102,86.5885,86.1187,86.1285,223391.0
2021-08-27 09:30:00,88.82,90.35,88.45,90.35,140739.0,86.9311,88.4285,86.5689,88.4285,140739.0
2021-08-27 10:00:00,90.35,90.67,89.98,89.99,44648.0,88.4285,88.7417,88.0664,88.0762,44648.0
2021-08-27 10:30:00,90.01,90.13,89.87,90.11,67936.0,88.0958,88.2132,87.9587,88.1936,67936.0
2021-08-27 11:00:00,90.09,90.17,89.9,90.06,39552.0,88.1741,88.2524,87.9881,88.1447,39552.0
2021-08-27 11:30:00,90.05,90.28,89.97,90.02,70010.0,88.1349,88.36,88.0566,88.1056,70010.0
2021-08-27 12:00:00,90.03,90.07,89.87,89.99,36875.0,88.1153,88.1545,87.9587,88.0762,36875.0
2021-08-27 12:30:00,90.0,90.03,89.87,90.0,60776.0,88.086,88.1153,87.9587,88.086,60776.0
2021-08-27 13:00:00,89.97,90.38,89.93,90.36,16408.0,88.0566,88.4579,88.0175,88.4383,16408.0
2021-08-27 13:30:00,90.34,90.42,90.26,90.4,15213.0,88.4188,88.497,88.3405,88.4775,15213.0
2021-08-27 14:00:00,90.41,90.41,90.25,90.4,17070.0,88.4873,88.4873,88.3307,88.4775,17070.0
2021-08-27 14:30:00,90.41,90.46,90.3,90.38,17576.0,88.4873,88.5362,88.3796,88.4579,17576.0
2021-08-27 15:00:00,90.41,90.53,90.32,90.36,33772.0,88.4873,88.6047,88.3992,88.4383,33772.0
2021-08-27 15:30:00,90.36,90.38,90.07,90.13,96851.0,88.4383,88.4579,88.1545,88.2132,96851.0
2021-08-30 09:30:00,90.3,90.46,89.78,90.06,54170.0,88.3796,88.5362,87.8707,88.1447,54170.0
2021-08-30 10:00:00,90.03,90.05,89.76,89.76,30600.0,88.1153,88.1349,87.8511,87.8511,30600.0
2021-08-30 10:30:00,89.78,90.05,89.62,89.94,39802.0,87.8707,88.1349,87.7141,88.0273,39802.0
2021-08-30 11:00:00,89.94,90.02,89.87,89.95,35928.0,88.0273,88.1056,87.9587,88.037,35928.0
2021-08-30 11:30:00,89.97,90.02,89.88,89.97,30219.0,88.0566,88.1056,87.9685,88.0566,30219.0
2021-08-30 12:00:00,89.97,90.05,89.88,89.99,41478.0,88.0566,88.1349,87.9685,88.0762,41478.0
2021-08-30 12:30:00,90.0,90.05,89.95,89.97,26494.0,88.086,88.1349,88.037,88.0566,26494.0
2021-08-30 13:00:00,89.95,89.99,89.87,89.98,52397.0,88.037,88.0762,87.9587,88.0664,52397.0
2021-08-30 13:30:00,89.99,90.04,89.94,90.02,34564.0,88.0762,88.1251,88.0273,88.1056,34564.0
2021-08-30 14:00:00,90.02,90.04,89.95,89.98,38012.0,88.1056,88.1251,88.037,88.0664,38012.0
2021-08-30 14:30:00,89.99,90.05,89.91,90.01,61052.0,88.0762,88.1349,87.9979,88.0958,61052.0
2021-08-30 15:00:00,90.01,90.03,89.95,89.95,111742.0,88.0958,88.1153,88.037,88.037,111742.0
2021-08-30 15:30:00,89.95,89.97,89.58,89.64,208764.0,88.037,88.0566,87.6749,87.7336,208764.0
2021-08-31 09:30:00,89.66,89.73,88.93,88.93,32906.0,87.7532,87.8217,87.0387,87.0387,32906.0
2021-08-31 10:00:00,88.97,89.15,88.81,88.9,15806.0,87.0779,87.2541,86.9213,87.0094,15806.0
2021-08-31 10:30:00,88.9,89.34,88.79,89.2,16166.0,87.0094,87.44,86.9017,87.303,16166.0
2021-08-31 11:00:00,89.2,89.27,89.02,89.19,18258.0,87.303,87.3715,87.1268,87.2932,18258.0
2021-08-31 11:30:00,89.23,89.33,89.21,89.23,15954.0,87.3324,87.4302,87.3128,87.3324,15954.0
2021-08-31 12:00:00,89.21,89.38,89.21,89.38,15765.0,87.3128,87.4792,87.3128,87.4792,15765.0
2021-08-31 12:30:00,89.34,89.52,89.31,89.42,29867.0,87.44,87.6162,87.4107,87.5183,29867.0
2021-08-31 13:00:00,89.43,89.77,89.42,89.63,37624.0,87.5281,87.8609,87.5183,87.7238,37624.0
2021-08-31 13:30:00,89.58,89.58,89.4,89.44,19538.0,87.6749,87.6749,87.4987,87.5379,19538.0
2021-08-31 14:00:00,89.48,89.48,89.29,89.32,20003.0,87.577,87.577,87.3911,87.4204,20003.0
2021-08-31 14:30:00,89.32,89.57,89.22,89.56,49260.0,87.4204,87.6651,87.3226,87.6553,49260.0
2021-08-31 15:00:00,89.53,89.56,89.31,89.37,63185.0,87.626,87.6553,87.4107,87.4694,63185.0
2021-08-31 15:30:00,89.38,89.94,89.37,89.79,299294.0,87.4792,88.0273,87.4694,87.8804,299294.0
2021-09-01 09:30:00,89.93,90.28,88.26,88.27,39241.0,88.0175,88.36,86.383,86.3928,39241.0
2021-09-01 10:00:00,88.33,88.56,87.98,88.3,38232.0,86.4515,86.6766,86.1089,86.4221,38232.0
2021-09-01 10:30:00,88.33,88.66,88.02,88.66,34086.0,86.4515,86.7745,86.1481,86.7745,34086.0
2021-09-01 11:00:00,88.66,88.78,88.35,88.47,30060.0,86.7745,86.8919,86.4711,86.5885,30060.0
2021-09-01 11:30:00,88.46,88.65,88.43,88.52,28221.0,86.5787,86.7647,86.5494,86.6375,28221.0
2021-09-01 12:00:00,88.51,88.83,88.48,88.73,31755.0,86.6277,86.9409,86.5983,86.843,31755.0
2021-09-01 12:30:00,88.74,89.07,88.74,89.04,52009.0,86.8528,87.1758,86.8528,87.1464,52009.0
2021-09-01 13:00:00,89.04,89.04,88.51,88.67,74662.0,87.1464,87.1464,86.6277,86.7843,74662.0
2021-09-01 13:30:00,88.68,88.92,88.68,88.78,35204.0,86.7941,87.0289,86.7941,86.8919,35204.0
2021-09-01 14:00:00,88.8,88.83,88.65,88.7,35716.0,86.9115,86.9409,86.7647,86.8136,35716.0
2021-09-01 14:30:00,88.7,88.78,88.47,88.48,33280.0,86.8136,86.8919,86.5885,86.5983,33280.0
2021-09-01 15:00:00,88.48,88.61,88.42,88.48,45060.0,86.5983,86.7255,86.5396,86.5983,45060.0
2021-09-01 15:30:00,88.46,88.69,88.44,88.69,145876.0,86.5787,86.8038,86.5592,86.8038,145876.0
2021-09-02 09:30:00,88.95,89.79,88.92,89.56,23208.0,87.0583,87.8804,87.0289,87.6553,23208.0
2021-09-02 10:00:00,89.6,90.31,89.6,90.31,55378.0,87.6945,88.3894,87.6945,88.3894,55378.0
2021-09-02 10:30:00,90.4,90.42,90.05,90.36,20020.0,88.4775,88.497,88.1349,88.4383,20020.0
2021-09-02 11:00:00,90.37,90.69,90.36,90.44,33678.0,88.4481,88.7613,88.4383,88.5166,33678.0
2021-09-02 11:30:00,90.42,90.79,90.4,90.73,10561.0,88.497,88.8592,88.4775,88.8005,10561.0
2021-09-02 12:00:00,90.77,90.9,90.73,90.78,18474.0,88.8396,88.9668,88.8005,88.8494,18474.0
2021-09-02 12:30:00,90.78,90.85,90.74,90.82,11559.0,88.8494,88.9179,88.8102,88.8885,11559.0
2021-09-02 13:00:00,90.82,90.82,90.42,90.42,24497.0,88.8885,88.8885,88.497,88.497,24497.0
2021-09-02 13:30:00,90.46,90.64,90.4,90.64,26845.0,88.5362,88.7124,88.4775,88.7124,26845.0
2021-09-02 14:00:00,90.6,90.61,90.42,90.55,16060.0,88.6732,88.683,88.497,88.6243,16060.0
2021-09-02 14:30:00,90.53,90.61,90.45,90.59,15301.0,88.6047,88.683,88.5264,88.6634,15301.0
2021-09-02 15:00:00,90.61,90.68,90.45,90.51,26707.0,88.683,88.7515,88.5264,88.5851,26707.0
2021-09-02 15:30:00,90.52,90.61,90.4,90.6,122911.0,88.5949,88.683,88.4775,88.6732,122911.0
2021-09-03 09:30:00,90.73,91.12,90.57,90.75,21690.0,88.8005,89.1822,88.6439,88.82,21690.0
2021-09-03 10:00:00,90.59,91.0,90.33,90.77,12929.0,88.6634,89.0647,88.409,88.8396,12929.0
2021-09-03 10:30:00,90.83,90.83,90.3,90.33,13637.0,88.8983,88.8983,88.3796,88.409,13637.0
2021-09-03 11:00:00,90.35,90.51,90.04,90.16,11670.0,88.4285,88.5851,88.1251,88.2426,11670.0
2021-09-03 11:30:00,90.16,90.21,90.02,90.08,10507.0,88.2426,88.2915,88.1056,88.1643,10507.0
2021-09-03 12:00:00,90.05,90.17,89.96,90.13,7481.0,88.1349,88.2524,88.0468,88.2132,7481.0
2021-09-03 12:30:00,90.16,90.26,90.05,90.26,6334.0,88.2426,88.3405,88.1349,88.3405,6334.0
2021-09-03 13:00:00,90.23,90.45,90.23,90.39,5396.0,88.3111,88.5264,88.3111,88.4677,5396.0
2021-09-03 13:30:00,90.42,90.56,90.41,90.5,7749.0,88.497,88.6341,88.4873,88.5753,7749.0
2021-09-03 14:00:00,90.44,90.57,90.43,90.53,10718.0,88.5166,88.6439,88.5068,88.6047,10718.0
2021-09-03 14:30:00,90.52,90.52,90.32,90.48,14634.0,88.5949,88.5949,88.3992,88.5558,14634.0
2021-09-03 15:00:00,90.5,90.54,90.17,90.2,19579.0,88.5753,88.6145,88.2524,88.2817,19579.0
2021-09-03 15:30:00,90.22,90.27,89.99,90.23,94865.0,88.3013,88.3502,88.0762,88.3111,94865.0
2021-09-07 09:30:00,90.1,90.36,89.31,89.31,36640.0,88.1839,88.4383,87.4107,87.4107,36640.0
2021-09-07 10:00:00,89.3,89.6,89.04,89.08,39303.0,87.4009,87.6945,87.1464,87.1855,39303.0
2021-09-07 10:30:00,89.06,89.1,88.64,88.99,24371.0,87.166,87.2051,86.7549,87.0975,24371.0
2021-09-07 11:00:00,89.04,89.05,88.67,88.83,19452.0,87.1464,87.1562,86.7843,86.9409,19452.0
2021-09-07 11:30:00,88.96,88.99,88.28,88.29,32514.0,87.0681,87.0975,86.4026,86.4123,32514.0
2021-09-07 12:00:00,88.29,88.43,88.21,88.36,28519.0,86.4123,86.5494,86.334,86.4809,28519.0
2021-09-07 12:30:00,88.4,88.94,88.35,88.93,16286.0,86.52,87.0485,86.4711,87.0387,16286.0
2021-09-07 13:00:00,88.95,88.95,88.83,88.87,17933.0,87.0583,87.0583,86.9409,86.98,17933.0
2021-09-07 13:30:00,88.88,89.07,88.85,89.07,13480.0,86.9898,87.1758,86.9604,87.1758,13480.0
2021-09-07 14:00:00,89.03,89.04,88.81,88.82,13243.0,87.1366,87.1464,86.9213,86.9311,13243.0
2021-09-07 14:30:00,88.84,89.0,88.83,88.91,17377.0,86.9507,87.1072,86.9409,87.0192,17377.0
2021-09-07 15:00:00,88.91,89.02,88.74,88.78,25272.0,87.0192,87.1268,86.8528,86.8919,25272.0
2021-09-07 15:30:00,88.77,88.86,88.62,88.69,111629.0,86.8821,86.9702,86.7353,86.8038,111629.0
2021-09-08 09:30:00,88.33,88.74,87.92,88.32,22797.0,86.4515,86.8528,86.0502,86.4417,22797.0
2021-09-08 10:00:00,88.39,88.65,87.85,87.99,12842.0,86.5102,86.7647,85.9817,86.1187,12842.0
2021-09-08 10:30:00,87.97,87.97,87.59,87.77,16687.0,86.0992,86.0992,85.7272,85.9034,16687.0
2021-09-08 11:00:00,87.76,88.29,87.61,88.17,23851.0,85.8936,86.4123,85.7468,86.2949,23851.0
2021-09-08 11:30:00,88.16,88.51,88.13,88.46,13472.0,86.2851,86.6277,86.2558,86.5787,13472.0
2021-09-08 12:00:00,88.48,89.02,88.47,88.92,16348.0,86.5983,87.1268,86.5885,87.0289,16348.0
2021-09-08 12:30:00,88.9,89.01,88.77,88.88,14991.0,87.0094,87.117,86.8821,86.9898,14991.0
2021-09-08 13:00:00,88.92,89.06,88.78,89.03,13387.0,87.0289,87.166,86.8919,87.1366,13387.0
2021-09-08 13:30:00,89.04,89.09,88.9,88.97,14970.0,87.1464,87.1953,87.0094,87.0779,14970.0
2021-09-08 14:00:00,88.97,89.07,88.84,88.85,19308.0,87.0779,87.1758,86.9507,86.9604,19308.0
2021-09-08 14:30:00,88.84,89.11,88.84,89.07,30695.0,86.9507,87.2149,86.9507,87.1758,30695.0
2021-09-08 15:00:00,89.03,89.05,88.97,89.01,32571.0,87.1366,87.1562,87.0779,87.117,32571.0
2021-09-08 15:30:00,88.99,89.21,88.96,89.15,79224.0,87.0975,87.3128,87.0681,87.2541,79224.0
2021-09-09 09:30:00,89.0,89.72,88.95,89.34,29850.0,87.1072,87.8119,87.0583,87.44,29850.0
2021-09-09 10:00:00,89.37,90.08,89.35,90.0,29643.0,87.4694,88.1643,87.4498,88.086,29643.0
2021-09-09 10:30:00,90.0,90.06,89.57,89.69,28488.0,88.086,88.1447,87.6651,87.7826,28488.0
2021-09-09 11:00:00,89.69,89.85,89.57,89.58,43839.0,87.7826,87.9392,87.6651,87.6749,43839.0
2021-09-09 11:30:00,89.58,89.62,89.36,89.59,23273.0,87.6749,87.7141,87.4596,87.6847,23273.0
2021-09-09 12:00:00,89.61,89.63,89.4,89.53,19344.0,87.7043,87.7238,87.4987,87.626,19344.0
2021-09-09 12:30:00,89.51,89.71,89.48,89.62,22050.0,87.6064,87.8021,87.577,87.7141,22050.0
2021-09-09 13:00:00,89.59,89.71,89.3,89.31,78960.0,87.6847,87.8021,87.4009,87.4107,78960.0
2021-09-09 13:30:00,89.29,89.37,88.87,89.33,31634.0,87.3911,87.4694,86.98,87.4302,31634.0
2021-09-09 14:00:00,89.3,89.4,89.12,89.34,20689.0,87.4009,87.4987,87.2247,87.44,20689.0
2021-09-09 14:30:00,89.3,89.42,88.97,89.37,33512.0,87.4009,87.5183,87.0779,87.4694,33512.0
2021-09-09 15:00:00,89.46,89.58,89.39,89.56,39239.0,87.5575,87.6749,87.489,87.6553,39239.0
2021-09-09 15:30:00,89.49,89.75,89.25,89.33,121769.0,87.5868,87.8413,87.3519,87.4302,121769.0
2021-09-10 09:30:00,90.0,90.24,89.43,89.62,59431.0,88.086,88.3209,87.5281,87.7141,59431.0
2021-09-10 10:00:00,89.56,89.87,89.42,89.7,42759.0,87.6553,87.9587,87.5183,87.7924,42759.0
2021-09-10 10:30:00,89.74,89.86,89.54,89.7,110926.0,87.8315,87.949,87.6358,87.7924,110926.0
2021-09-10 11:00:00,89.67,89.8,89.49,89.77,87399.0,87.763,87.8902,87.5868,87.8609,87399.0
2021-09-10 11:30:00,89.71,89.84,89.48,89.78,52593.0,87.8021,87.9294,87.577,87.8707,52593.0
2021-09-10 12:00:00,89.65,89.87,89.64,89.73,34631.0,87.7434,87.9587,87.7336,87.8217,34631.0
2021-09-10 12:30:00,89.7,89.8,89.7,89.72,28647.0,87.7924,87.8902,87.7924,87.8119,28647.0
2021-09-10 13:00:00,89.75,89.82,89.65,89.69,57553.0,87.8413,87.9098,87.7434,87.7826,57553.0
2021-09-10 13:30:00,89.68,89.79,89.63,89.75,21388.0,87.7728,87.8804,87.7238,87.8413,21388.0
2021-09-10 14:00:00,89.77,89.8,89.62,89.69,35578.0,87.8609,87.8902,87.7141,87.7826,35578.0
2021-09-10 14:30:00,89.69,89.78,89.62,89.62,56584.0,87.7826,87.8707,87.7141,87.7141,56584.0
2021-09-10 15:00:00,89.62,89.64,89.49,89.55,47913.0,87.7141,87.7336,87.5868,87.6456,47913.0
2021-09-10 15:30:00,89.53,89.58,89.07,89.42,197580.0,87.626,87.6749,87.1758,87.5183,197580.0
2021-09-13 09:30:00,90.49,90.49,89.69,90.0,83077.0,88.5656,88.5656,87.7826,88.086,83077.0
2021-09-13 10:00:00,89.95,90.17,89.53,89.93,27758.0,88.037,88.2524,87.626,88.0175,27758.0
2021-09-13 10:30:00,90.0,90.83,89.94,90.63,72095.0,88.086,88.8983,88.0273,88.7026,72095.0
2021-09-13 11:00:00,90.59,90.6,89.91,90.01,47968.0,88.6634,88.6732,87.9979,88.0958,47968.0
2021-09-13 11:30:00,90.04,90.3,89.86,89.86,67750.0,88.1251,88.3796,87.949,87.949,67750.0
2021-09-13 12:00:00,89.88,90.11,89.7,89.89,99920.0,87.9685,88.1936,87.7924,87.9783,99920.0
2021-09-13 12:30:00,89.92,90.04,89.74,89.9,28751.0,88.0077,88.1251,87.8315,87.9881,28751.0
2021-09-13 13:00:00,89.91,90.07,89.8,89.86,102575.0,87.9979,88.1545,87.8902,87.949,102575.0
2021-09-13 13:30:00,89.84,89.9,89.76,89.87,36912.0,87.9294,87.9881,87.8511,87.9587,36912.0
2021-09-13 14:00:00,89.85,90.06,89.76,89.97,103608.0,87.9392,88.1447,87.8511,88.0566,103608.0
2021-09-13 14:30:00,89.94,90.3,89.87,90.15,52432.0,88.0273,88.3796,87.9587,88.2328,52432.0
2021-09-13 15:00:00,90.13,90.13,89.9,90.04,126561.0,88.2132,88.2132,87.9881,88.1251,126561.0
2021-09-13 15:30:00,90.04,90.39,89.97,90.35,202705.0,88.1251,88.4677,88.0566,88.4285,202705.0
2021-09-14 09:30:00,90.84,90.89,89.85,89.94,20650.0,88.9081,88.9571,87.9392,88.0273,20650.0
2021-09-14 10:00:00,89.84,89.88,89.39,89.66,27894.0,87.9294,87.9685,87.489,87.7532,27894.0
2021-09-14 10:30:00,89.64,89.69,89.1,89.58,34474.0,87.7336,87.7826,87.2051,87.6749,34474.0
2021-09-14 11:00:00,89.59,90.21,89.54,90.19,48030.0,87.6847,88.2915,87.6358,88.2719,48030.0
2021-09-14 11:30:00,90.16,90.24,89.99,90.12,36722.0,88.2426,88.3209,88.0762,88.2034,36722.0
2021-09-14 12:00:00,90.11,90.6,90.08,90.58,29873.0,88.1936,88.6732,88.1643,88.6536,29873.0
2021-09-14 12:30:00,90.56,90.72,90.27,90.3,30768.0,88.6341,88.7907,88.3502,88.3796,30768.0
2021-09-14 13:00:00,90.26,90.39,90.08,90.39,22055.0,88.3405,88.4677,88.1643,88.4677,22055.0
2021-09-14 13:30:00,90.38,90.39,90.15,90.17,24497.0,88.4579,88.4677,88.2328,88.2524,24497.0
2021-09-14 14:00:00,90.12,90.17,89.67,89.68,32613.0,88.2034,88.2524,87.763,87.7728,32613.0
2021-09-14 14:30:00,89.67,89.74,89.56,89.61,31124.0,87.763,87.8315,87.6553,87.7043,31124.0
2021-09-14 15:00:00,89.59,89.74,89.5,89.58,33984.0,87.6847,87.8315,87.5966,87.6749,33984.0
2021-09-14 15:30:00,89.57,89.61,89.04,89.39,153692.0,87.6651,87.7043,87.1464,87.489,153692.0
2021-09-15 09:30:00,89.44,90.1,89.44,89.98,14025.0,87.5379,88.1839,87.5379,88.0664,14025.0
2021-09-15 10:00:00,90.04,90.25,89.79,90.09,17177.0,88.1251,88.3307,87.8804,88.1741,17177.0
2021-09-15 10:30:00,90.03,90.28,89.85,90.1,23568.0,88.1153,88.36,87.9392,88.1839,23568.0
2021-09-15 11:00:00,90.12,90.29,90.01,90.23,20603.0,88.2034,88.3698,88.0958,88.3111,20603.0
2021-09-15 11:30:00,90.19,90.24,90.03,90.24,24399.0,88.2719,88.3209,88.1153,88.3209,24399.0
2021-09-15 12:00:00,90.25,90.29,90.05,90.23,20707.0,88.3307,88.3698,88.1349,88.3111,20707.0
2021-09-15 12:30:00,90.23,90.37,90.11,90.2,15606.0,88.3111,88.4481,88.1936,88.2817,15606.0
2021-09-15 13:00:00,90.25,90.71,90.23,90.71,24061.0,88.3307,88.7809,88.3111,88.7809,24061.0
2021-09-15 13:30:00,90.74,90.96,90.67,90.67,18637.0,88.8102,89.0256,88.7417,88.7417,18637.0
2021-09-15 14:00:00,90.63,90.64,90.38,90.46,9949.0,88.7026,88.7124,88.4579,88.5362,9949.0
2021-09-15 14:30:00,90.45,90.52,90.41,90.47,21330.0,88.5264,88.5949,88.4873,88.546,21330.0
2021-09-15 15:00:00,90.48,90.6,90.42,90.53,24276.0,88.5558,88.6732,88.497,88.6047,24276.0
2021-09-15 15:30:00,90.48,90.83,90.48,90.6,110452.0,88.5558,88.8983,88.5558,88.6732,110452.0
2021-09-16 09:30:00,91.0,91.0,89.75,89.95,31788.0,89.0647,89.0647,87.8413,88.037,31788.0
2021-09-16 10:00:00,89.91,90.01,89.44,89.5,21157.0,87.9979,88.0958,87.5379,87.5966,21157.0
2021-09-16 10:30:00,89.47,89.55,88.87,89.01,11059.0,87.5673,87.6456,86.98,87.117,11059.0
2021-09-16 11:00:00,88.97,89.25,88.96,89.19,9995.0,87.0779,87.3519,87.0681,87.2932,9995.0
2021-09-16 11:30:00,89.2,89.29,89.1,89.29,11314.0,87.303,87.3911,87.2051,87.3911,11314.0
2021-09-16 12:00:00,89.28,89.51,89.18,89.45,13924.0,87.3813,87.6064,87.2834,87.5477,13924.0
2021-09-16 12:30:00,89.45,89.57,89.27,89.29,19851.0,87.5477,87.6651,87.3715,87.3911,19851.0
2021-09-16 13:00:00,89.29,89.34,89.11,89.12,19930.0,87.3911,87.44,87.2149,87.2247,19930.0
2021-09-16 13:30:00,89.13,89.13,88.84,88.96,19739.0,87.2345,87.2345,86.9507,87.0681,19739.0
2021-09-16 14:00:00,88.95,89.07,88.88,89.02,20164.0,87.0583,87.1758,86.9898,87.1268,20164.0
2021-09-16 14:30:00,89.04,89.07,88.88,88.91,20689.0,87.1464,87.1758,86.9898,87.0192,20689.0
2021-09-16 15:00:00,88.91,89.12,88.69,88.69,45733.0,87.0192,87.2247,86.8038,86.8038,45733.0
2021-09-16 15:30:00,88.68,89.13,88.58,88.63,167143.0,86.7941,87.2345,86.6962,86.7451,167143.0
2021-09-17 09:30:00,88.1,88.33,87.19,87.49,210594.0,86.2264,86.4515,85.3357,85.6294,210594.0
2021-09-17 10:00:00,87.53,87.71,87.1,87.4,19422.0,85.6685,85.8447,85.2477,85.5413,19422.0
2021-09-17 10:30:00,87.38,87.6,87.26,87.3,37527.0,85.5217,85.737,85.4043,85.4434,37527.0
2021-09-17 11:00:00,87.36,87.54,87.17,87.21,26948.0,85.5021,85.6783,85.3162,85.3553,26948.0
2021-09-17 11:30:00,87.22,87.23,86.76,87.19,19367.0,85.3651,85.3749,84.9149,85.3357,19367.0
2021-09-17 12:00:00,87.21,87.67,87.13,87.42,29890.0,85.3553,85.8055,85.277,85.5608,29890.0
2021-09-17 12:30:00,87.44,87.94,87.44,87.58,26305.0,85.5804,86.0698,85.5804,85.7174,26305.0
2021-09-17 13:00:00,87.59,87.59,87.29,87.34,21517.0,85.7272,85.7272,85.4336,85.4826,21517.0
2021-09-17 13:30:00,87.32,87.44,87.07,87.17,23564.0,85.463,85.5804,85.2183,85.3162,23564.0
2021-09-17 14:00:00,87.18,87.41,87.12,87.13,29000.0,85.326,85.5511,85.2672,85.277,29000.0
2021-09-17 14:30:00,87.12,87.33,87.03,87.22,40025.0,85.2672,85.4728,85.1791,85.3651,40025.0
2021-09-17 15:00:00,87.23,87.31,87.03,87.08,58533.0,85.3749,85.4532,85.1791,85.2281,58533.0
2021-09-17 15:30:00,87.07,87.75,86.94,87.47,327462.0,85.2183,85.8838,85.0911,85.6098,327462.0
2021-09-20 09:30:00,85.54,85.85,84.59,85.56,59701.0,83.7208,84.0242,82.791,83.7404,59701.0
2021-09-20 10:00:00,85.51,85.87,85.1,85.27,31990.0,83.6915,84.0438,83.2902,83.4566,31990.0
2021-09-20 10:30:00,85.2,85.79,84.98,85.47,21629.0,83.3881,83.9655,83.1727,83.6523,21629.0
2021-09-20 11:00:00,85.45,85.6,85.24,85.52,36627.0,83.6327,83.7796,83.4272,83.7013,36627.0
2021-09-20 11:30:00,85.51,85.61,85.27,85.56,23891.0,83.6915,83.7893,83.4566,83.7404,23891.0
2021-09-20 12:00:00,85.53,85.53,85.12,85.38,28138.0,83.711,83.711,83.3098,83.5642,28138.0
2021-09-20 12:30:00,85.35,85.47,85.04,85.07,23375.0,83.5349,83.6523,83.2315,83.2608,23375.0
2021-09-20 13:00:00,85.07,85.43,84.99,85.42,26149.0,83.2608,83.6132,83.1825,83.6034,26149.0
2021-09-20 13:30:00,85.41,85.43,85.2,85.38,21800.0,83.5936,83.6132,83.3881,83.5642,21800.0
2021-09-20 14:00:00,85.41,85.44,85.06,85.12,26199.0,83.5936,83.623,83.251,83.3098,26199.0
2021-09-20 14:30:00,85.15,85.29,84.96,85.2,34667.0,83.3391,83.4761,83.1532,83.3881,34667.0
2021-09-20 15:00:00,85.17,85.77,85.17,85.77,32849.0,83.3587,83.9459,83.3587,83.9459,32849.0
2021-09-20 15:30:00,85.75,86.56,85.72,86.4,205786.0,83.9264,84.7191,83.897,84.5625,205786.0
2021-09-21 09:30:00,86.7,86.86,85.92,86.25,36394.0,84.8562,85.0128,84.0928,84.4157,36394.0
2021-09-21 10:00:00,86.28,86.28,85.55,85.9,46524.0,84.4451,84.4451,83.7306,84.0732,46524.0
2021-09-21 10:30:00,85.86,85.98,85.0,85.27,59874.0,84.034,84.1515,83.1923,83.4566,59874.0
2021-09-21 11:00:00,85.24,85.67,85.18,85.67,28980.0,83.4272,83.8481,83.3685,83.8481,28980.0
2021-09-21 11:30:00,85.71,86.0,85.68,85.79,32780.0,83.8872,84.171,83.8579,83.9655,32780.0
2021-09-21 12:00:00,85.81,86.23,85.81,86.18,74540.0,83.9851,84.3962,83.9851,84.3472,74540.0
2021-09-21 12:30:00,86.19,86.24,85.92,86.13,21507.0,84.357,84.4059,84.0928,84.2983,21507.0
2021-09-21 13:00:00,86.15,86.19,85.77,85.77,23465.0,84.3179,84.357,83.9459,83.9459,23465.0
2021-09-21 13:30:00,85.76,86.14,85.76,85.91,49483.0,83.9362,84.3081,83.9362,84.083,49483.0
2021-09-21 14:00:00,85.95,86.02,85.79,85.81,25452.0,84.1221,84.1906,83.9655,83.9851,25452.0
2021-09-21 14:30:00,85.84,86.19,85.84,85.98,33888.0,84.0145,84.357,84.0145,84.1515,33888.0
2021-09-21 15:00:00,85.99,86.24,85.99,86.21,25027.0,84.1613,84.4059,84.1613,84.3766,25027.0
2021-09-21 15:30:00,86.19,86.46,85.77,85.79,131226.0,84.357,84.6213,83.9459,83.9655,131226.0
2021-09-22 09:30:00,86.85,87.42,86.39,87.39,21658.0,85.003,85.5608,84.5528,85.5315,21658.0
2021-09-22 10:00:00,87.33,87.54,86.9,86.9,23789.0,85.4728,85.6783,85.0519,85.0519,23789.0
2021-09-22 10:30:00,86.98,87.34,86.98,87.3,21630.0,85.1302,85.4826,85.1302,85.4434,21630.0
2021-09-22 11:00:00,87.38,87.56,87.32,87.49,20573.0,85.5217,85.6979,85.463,85.6294,20573.0
2021-09-22 11:30:00,87.51,87.69,87.35,87.41,27217.0,85.6489,85.8251,85.4923,85.5511,27217.0
2021-09-22 12:00:00,87.43,87.48,87.25,87.43,14487.0,85.5706,85.6196,85.3945,85.5706,14487.0
2021-09-22 12:30:00,87.48,87.51,87.23,87.42,21956.0,85.6196,85.6489,85.3749,85.5608,21956.0
2021-09-22 13:00:00,87.43,87.43,87.24,87.38,14993.0,85.5706,85.5706,85.3847,85.5217,14993.0
2021-09-22 13:30:00,87.39,87.55,87.38,87.55,13188.0,85.5315,85.6881,85.5217,85.6881,13188.0
2021-09-22 14:00:00,87.5,87.94,87.29,87.84,24051.0,85.6391,86.0698,85.4336,85.9719,24051.0
2021-09-22 14:30:00,87.81,87.84,87.01,87.16,35717.0,85.9426,85.9719,85.1596,85.3064,35717.0
2021-09-22 15:00:00,87.09,87.51,87.05,87.36,26005.0,85.2379,85.6489,85.1987,85.5021,26005.0
2021-09-22 15:30:00,87.34,87.39,86.79,86.85,81413.0,85.4826,85.5315,84.9442,85.003,81413.0
2021-09-23 09:30:00,87.51,89.0,87.42,88.94,23571.0,85.6489,87.1072,85.5608,87.0485,23571.0
2021-09-23 10:00:00,88.95,89.12,88.7,89.04,21618.0,87.0583,87.2247,86.8136,87.1464,21618.0
2021-09-23 10:30:00,89.06,89.39,88.85,89.36,35056.0,87.166,87.489,86.9604,87.4596,35056.0
2021-09-23 11:00:00,89.3,89.4,89.2,89.4,23176.0,87.4009,87.4987,87.303,87.4987,23176.0
2021-09-23 11:30:00,89.36,89.42,89.04,89.3,30777.0,87.4596,87.5183,87.1464,87.4009,30777.0
2021-09-23 12:00:00,89.28,89.59,89.23,89.54,29780.0,87.3813,87.6847,87.3324,87.6358,29780.0
2021-09-23 12:30:00,89.56,89.65,89.51,89.57,19105.0,87.6553,87.7434,87.6064,87.6651,19105.0
2021-09-23 13:00:00,89.58,89.85,89.58,89.77,26034.0,87.6749,87.9392,87.6749,87.8609,26034.0
2021-09-23 13:30:00,89.78,89.96,89.77,89.93,28347.0,87.8707,88.0468,87.8609,88.0175,28347.0
2021-09-23 14:00:00,89.91,89.97,89.78,89.8,24394.0,87.9979,88.0566,87.8707,87.8902,24394.0
2021-09-23 14:30:00,89.79,89.85,89.63,89.72,30644.0,87.8804,87.9392,87.7238,87.8119,30644.0
2021-09-23 15:00:00,89.75,89.79,89.59,89.67,35203.0,87.8413,87.8804,87.6847,87.763,35203.0
2021-09-23 15:30:00,89.67,89.68,89.34,89.39,139756.0,87.763,87.7728,87.44,87.489,139756.0
2021-09-24 09:30:00,89.07,89.46,88.71,89.33,23687.0,87.1758,87.5575,86.8234,87.4302,23687.0
2021-09-24 10:00:00,89.47,89.66,89.32,89.34,10113.0,87.5673,87.7532,87.4204,87.44,10113.0
2021-09-24 10:30:00,89.39,89.57,89.21,89.51,9037.0,87.489,87.6651,87.3128,87.6064,9037.0
2021-09-24 11:00:00,89.42,89.68,89.4,89.48,19259.0,87.5183,87.7728,87.4987,87.577,19259.0
2021-09-24 11:30:00,89.44,89.5,89.3,89.48,34422.0,87.5379,87.5966,87.4009,87.577,34422.0
2021-09-24 12:00:00,89.46,89.56,89.42,89.52,12888.0,87.5575,87.6553,87.5183,87.6162,12888.0
2021-09-24 12:30:00,89.53,89.63,89.48,89.49,11733.0,87.626,87.7238,87.577,87.5868,11733.0
2021-09-24 13:00:00,89.49,89.49,89.25,89.32,14516.0,87.5868,87.5868,87.3519,87.4204,14516.0
2021-09-24 13:30:00,89.31,89.36,89.26,89.3,8207.0,87.4107,87.4596,87.3617,87.4009,8207.0
2021-09-24 14:00:00,89.3,89.43,89.29,89.36,12509.0,87.4009,87.5281,87.3911,87.4596,12509.0
2021-09-24 14:30:00,89.38,89.57,89.34,89.57,13129.0,87.4792,87.6651,87.44,87.6651,13129.0
2021-09-24 15:00:00,89.57,89.75,89.5,89.57,27354.0,87.6651,87.8413,87.5966,87.6651,27354.0
2021-09-24 15:30:00,89.57,89.69,89.4,89.41,134933.0,87.6651,87.7826,87.4987,87.5085,134933.0
2021-09-27 09:30:00,89.51,90.67,89.47,90.51,34419.0,87.6064,88.7417,87.5673,88.5851,34419.0
2021-09-27 10:00:00,90.42,90.68,90.36,90.59,68235.0,88.497,88.7515,88.4383,88.6634,68235.0
2021-09-27 10:30:00,90.65,90.82,90.29,90.32,54360.0,88.7222,88.8885,88.3698,88.3992,54360.0
2021-09-27 11:00:00,90.35,90.65,90.28,90.5,32966.0,88.4285,88.7222,88.36,88.5753,32966.0
2021-09-27 11:30:00,90.5,90.62,90.41,90.51,31783.0,88.5753,88.6928,88.4873,88.5851,31783.0
2021-09-27 12:00:00,90.51,90.58,90.45,90.51,29307.0,88.5851,88.6536,88.5264,88.5851,29307.0
2021-09-27 12:30:00,90.54,90.55,90.41,90.45,38618.0,88.6145,88.6243,88.4873,88.5264,38618.0
2021-09-27 13:00:00,90.43,90.51,90.28,90.36,7056.0,88.5068,88.5851,88.36,88.4383,7056.0
2021-09-27 13:30:00,90.35,90.51,90.2,90.48,23992.0,88.4285,88.5851,88.2817,88.5558,23992.0
2021-09-27 14:00:00,90.5,90.57,90.45,90.56,21366.0,88.5753,88.6439,88.5264,88.6341,21366.0
2021-09-27 14:30:00,90.56,90.56,90.21,90.22,27189.0,88.6341,88.6341,88.2915,88.3013,27189.0
2021-09-27 15:00:00,90.21,90.28,90.03,90.07,32645.0,88.2915,88.36,88.1153,88.1545,32645.0
2021-09-27 15:30:00,90.03,90.16,89.89,90.11,137610.0,88.1153,88.2426,87.9783,88.1936,137610.0
2021-09-28 09:30:00,89.88,90.36,89.56,89.6,80681.0,87.9685,88.4383,87.6553,87.6945,80681.0
2021-09-28 10:00:00,89.59,89.6,89.08,89.2,84158.0,87.6847,87.6945,87.1855,87.303,84158.0
2021-09-28 10:30:00,89.2,89.62,89.14,89.42,63876.0,87.303,87.7141,87.2443,87.5183,63876.0
2021-09-28 11:00:00,89.5,89.56,88.88,88.89,41203.0,87.5966,87.6553,86.9898,86.9996,41203.0
2021-09-28 11:30:00,88.86,89.06,88.8,88.94,33702.0,86.9702,87.166,86.9115,87.0485,33702.0
2021-09-28 12:00:00,88.94,88.98,88.67,88.88,26422.0,87.0485,87.0877,86.7843,86.9898,26422.0
2021-09-28 12:30:00,88.88,88.93,88.6,88.73,36572.0,86.9898,87.0387,86.7158,86.843,36572.0
2021-09-28 13:00:00,88.75,89.18,88.67,89.09,40072.0,86.8626,87.2834,86.7843,87.1953,40072.0
2021-09-28 13:30:00,89.06,89.09,88.67,88.7,23543.0,87.166,87.1953,86.7843,86.8136,23543.0
2021-09-28 14:00:00,88.67,89.06,88.62,89.06,41087.0,86.7843,87.166,86.7353,87.166,41087.0
2021-09-28 14:30:00,89.04,89.37,88.93,89.3,40015.0,87.1464,87.4694,87.0387,87.4009,40015.0
2021-09-28 15:00:00,89.28,89.36,88.7,88.74,127554.0,87.3813,87.4596,86.8136,86.8528,127554.0
2021-09-28 15:30:00,88.71,88.83,88.41,88.48,333089.0,86.8234,86.9409,86.5298,86.5983,333089.0
2021-09-29 09:30:00,88.59,88.85,88.16,88.59,45098.0,86.706,86.9604,86.2851,86.706,45098.0
2021-09-29 10:00:00,88.65,88.8,88.06,88.16,27850.0,86.7647,86.9115,86.1872,86.2851,27850.0
2021-09-29 10:30:00,88.01,88.06,87.58,87.79,14115.0,86.1383,86.1872,85.7174,85.923,14115.0
2021-09-29 11:00:00,87.74,88.05,87.66,87.95,21362.0,85.874,86.1775,85.7957,86.0796,21362.0
2021-09-29 11:30:00,87.96,88.2,87.87,88.15,68007.0,86.0894,86.3243,86.0013,86.2753,68007.0
2021-09-29 12:00:00,88.2,88.32,88.07,88.16,17525.0,86.3243,86.4417,86.197,86.2851,17525.0
2021-09-29 12:30:00,88.16,88.36,88.11,88.19,18943.0,86.2851,86.4809,86.2362,86.3145,18943.0
2021-09-29 13:00:00,88.21,88.3,88.07,88.24,14841.0,86.334,86.4221,86.197,86.3634,14841.0
2021-09-29 13:30:00,88.21,88.31,88.11,88.31,20339.0,86.334,86.4319,86.2362,86.4319,20339.0
2021-09-29 14:00:00,88.32,88.73,88.3,88.57,43346.0,86.4417,86.843,86.4221,86.6864,43346.0
2021-09-29 14:30:00,88.58,88.64,88.4,88.41,19226.0,86.6962,86.7549,86.52,86.5298,19226.0
2021-09-29 15:00:00,88.43,88.73,88.4,88.73,19484.0,86.5494,86.843,86.52,86.843,19484.0
2021-09-29 15:30:00,88.71,88.81,88.05,88.14,128046.0,86.8234,86.9213,86.1775,86.2655,128046.0
2021-09-30 09:30:00,88.54,88.55,87.42,87.88,42892.0,86.657,86.6668,85.5608,86.0111,42892.0
2021-09-30 10:00:00,87.94,88.04,87.32,87.4,30978.0,86.0698,86.1677,85.463,85.5413,30978.0
2021-09-30 10:30:00,87.41,87.62,87.27,87.34,49364.0,85.5511,85.7566,85.414,85.4826,49364.0
2021-09-30 11:00:00,87.3,87.65,87.21,87.35,48753.0,85.4434,85.786,85.3553,85.4923,48753.0
2021-09-30 11:30:00,87.31,87.36,86.66,86.88,31114.0,85.4532,85.5021,84.817,85.0323,31114.0
2021-09-30 12:00:00,86.81,86.91,86.33,86.35,30214.0,84.9638,85.0617,84.494,84.5136,30214.0
2021-09-30 12:30:00,86.27,86.63,86.22,86.5,30531.0,84.4353,84.7877,84.3864,84.6604,30531.0
2021-09-30 13:00:00,86.48,86.78,86.19,86.24,25617.0,84.6408,84.9345,84.357,84.4059,25617.0
2021-09-30 13:30:00,86.19,86.49,85.96,86.47,25013.0,84.357,84.6506,84.1319,84.6311,25013.0
2021-09-30 14:00:00,86.5,86.94,86.5,86.81,72327.0,84.6604,85.0911,84.6604,84.9638,72327.0
2021-09-30 14:30:00,86.81,87.11,86.77,86.88,41283.0,84.9638,85.2574,84.9247,85.0323,41283.0
2021-09-30 15:00:00,86.86,87.17,86.78,86.92,50441.0,85.0128,85.3162,84.9345,85.0715,50441.0
2021-09-30 15:30:00,86.91,87.16,86.18,86.21,281022.0,85.0617,85.3064,84.3472,84.3766,281022.0
2021-10-01 09:30:00,87.08,87.38,86.39,87.3,54251.0,85.2281,85.5217,84.5528,85.4434,54251.0
2021-10-01 10:00:00,87.49,87.94,86.81,87.01,36716.0,85.6294,86.0698,84.9638,85.1596,36716.0
2021-10-01 10:30:00,86.99,87.35,86.86,87.2,26258.0,85.14,85.4923,85.0128,85.3455,26258.0
2021-10-01 11:00:00,87.2,87.71,87.04,87.6,54879.0,85.3455,85.8447,85.1889,85.737,54879.0
2021-10-01 11:30:00,87.62,87.95,87.62,87.83,23859.0,85.7566,86.0796,85.7566,85.9621,23859.0
2021-10-01 12:00:00,87.84,88.1,87.72,88.01,22250.0,85.9719,86.2264,85.8545,86.1383,22250.0
2021-10-01 12:30:00,88.01,88.17,87.99,88.04,24953.0,86.1383,86.2949,86.1187,86.1677,24953.0
2021-10-01 13:00:00,87.98,88.22,87.9,88.14,15956.0,86.1089,86.3438,86.0306,86.2655,15956.0
2021-10-01 13:30:00,88.17,88.58,88.15,88.52,24526.0,86.2949,86.6962,86.2753,86.6375,24526.0
2021-10-01 14:00:00,88.53,88.96,88.53,88.91,28106.0,86.6472,87.0681,86.6472,87.0192,28106.0
2021-10-01 14:30:00,88.9,88.98,88.62,88.79,30153.0,87.0094,87.0877,86.7353,86.9017,30153.0
2021-10-01 15:00:00,88.85,89.09,88.8,88.8,34031.0,86.9604,87.1953,86.9115,86.9115,34031.0
2021-10-01 15:30:00,88.8,88.83,88.48,88.62,153201.0,86.9115,86.9409,86.5983,86.7353,153201.0
2021-10-04 09:30:00,88.82,89.56,88.37,89.39,58053.0,86.9311,87.6553,86.4906,87.489,58053.0
2021-10-04 10:00:00,89.33,89.63,88.9,89.03,24379.0,87.4302,87.7238,87.0094,87.1366,24379.0
2021-10-04 10:30:00,89.02,89.14,88.31,88.55,40815.0,87.1268,87.2443,86.4319,86.6668,40815.0
2021-10-04 11:00:00,88.55,88.58,88.25,88.32,14306.0,86.6668,86.6962,86.3732,86.4417,14306.0
2021-10-04 11:30:00,88.42,88.99,88.05,88.97,21968.0,86.5396,87.0975,86.1775,87.0779,21968.0
2021-10-04 12:00:00,88.93,89.01,88.8,88.93,18887.0,87.0387,87.117,86.9115,87.0387,18887.0
2021-10-04 12:30:00,88.95,89.08,88.79,89.02,19544.0,87.0583,87.1855,86.9017,87.1268,19544.0
2021-10-04 13:00:00,88.94,88.94,88.62,88.62,15687.0,87.0485,87.0485,86.7353,86.7353,15687.0
2021-10-04 13:30:00,88.62,88.75,88.55,88.62,24466.0,86.7353,86.8626,86.6668,86.7353,24466.0
2021-10-04 14:00:00,88.64,88.84,88.53,88.75,38571.0,86.7549,86.9507,86.6472,86.8626,38571.0
2021-10-04 14:30:00,88.78,89.02,88.69,89.0,33321.0,86.8919,87.1268,86.8038,87.1072,33321.0
2021-10-04 15:00:00,89.01,89.15,88.91,89.08,45098.0,87.117,87.2541,87.0192,87.1855,45098.0
2021-10-04 15:30:00,89.09,89.37,88.79,88.99,166581.0,87.1953,87.4694,86.9017,87.0975,166581.0
2021-10-05 09:30:00,89.42,89.42,88.43,88.85,19919.0,87.5183,87.5183,86.5494,86.9604,19919.0
2021-10-05 10:00:00,88.81,90.19,88.7,89.95,35126.0,86.9213,88.2719,86.8136,88.037,35126.0
2021-10-05 10:30:00,89.97,90.29,89.97,90.21,38703.0,88.0566,88.3698,88.0566,88.2915,38703.0
2021-10-05 11:00:00,90.24,90.41,90.15,90.22,32730.0,88.3209,88.4873,88.2328,88.3013,32730.0
2021-10-05 11:30:00,90.2,90.33,89.93,89.98,16216.0,88.2817,88.409,88.0175,88.0664,16216.0
2021-10-05 12:00:00,90.05,90.12,89.53,89.57,16533.0,88.1349,88.2034,87.626,87.6651,16533.0
2021-10-05 12:30:00,89.6,89.95,89.53,89.95,9743.0,87.6945,88.037,87.626,88.037,9743.0
2021-10-05 13:00:00,89.99,90.14,89.94,90.07,25133.0,88.0762,88.223,88.0273,88.1545,25133.0
2021-10-05 13:30:00,90.09,90.22,90.09,90.18,22273.0,88.1741,88.3013,88.1741,88.2622,22273.0
2021-10-05 14:00:00,90.2,90.28,89.92,90.0,51607.0,88.2817,88.36,88.0077,88.086,51607.0
2021-10-05 14:30:00,90.01,90.04,89.73,89.79,38178.0,88.0958,88.1251,87.8217,87.8804,38178.0
2021-10-05 15:00:00,89.76,89.95,89.66,89.78,44038.0,87.8511,88.037,87.7532,87.8707,44038.0
2021-10-05 15:30:00,89.76,90.03,89.53,89.56,169458.0,87.8511,88.1153,87.626,87.6553,169458.0
2021-10-06 09:30:00,88.38,89.21,88.07,88.31,30778.0,86.5004,87.3128,86.197,86.4319,30778.0
2021-10-06 10:00:00,88.19,88.19,87.39,87.86,16876.0,86.3145,86.3145,85.5315,85.9915,16876.0
2021-10-06 10:30:00,87.75,88.0,86.95,87.54,22813.0,85.8838,86.1285,85.1008,85.6783,22813.0
2021-10-06 11:00:00,87.51,88.04,87.31,87.36,23382.0,85.6489,86.1677,85.4532,85.5021,23382.0
2021-10-06 11:30:00,87.33,88.05,87.24,88.05,18601.0,85.4728,86.1775,85.3847,86.1775,18601.0
2021-10-06 12:00:00,88.11,88.13,87.65,87.78,17028.0,86.2362,86.2558,85.786,85.9132,17028.0
2021-10-06 12:30:00,87.79,88.04,87.76,87.92,13491.0,85.923,86.1677,85.8936,86.0502,13491.0
2021-10-06 13:00:00,87.98,88.13,87.7,88.13,13691.0,86.1089,86.2558,85.8349,86.2558,13691.0
2021-10-06 13:30:00,88.16,88.56,88.16,88.37,13290.0,86.2851,86.6766,86.2851,86.4906,13290.0
2021-10-06 14:00:00,88.39,88.75,88.29,88.61,88989.0,86.5102,86.8626,86.4123,86.7255,88989.0
2021-10-06 14:30:00,88.64,88.9,88.55,88.63,21319.0,86.7549,87.0094,86.6668,86.7451,21319.0
2021-10-06 15:00:00,88.6,88.87,88.44,88.7,40796.0,86.7158,86.98,86.5592,86.8136,40796.0
2021-10-06 15:30:00,88.68,88.93,88.41,88.84,109318.0,86.7941,87.0387,86.5298,86.9507,109318.0
2021-10-07 09:30:00,89.88,90.29,89.47,89.99,25919.0,87.9685,88.3698,87.5673,88.0762,25919.0
2021-10-07 10:00:00,90.0,90.34,89.84,90.31,20262.0,88.086,88.4188,87.9294,88.3894,20262.0
2021-10-07 10:30:00,90.33,90.4,90.11,90.31,19481.0,88.409,88.4775,88.1936,88.3894,19481.0
2021-10-07 11:00:00,90.35,90.53,90.27,90.46,15775.0,88.4285,88.6047,88.3502,88.5362,15775.0
2021-10-07 11:30:00,90.45,90.5,90.15,90.25,13443.0,88.5264,88.5753,88.2328,88.3307,13443.0
2021-10-07 12:00:00,90.27,90.36,90.15,90.25,11742.0,88.3502,88.4383,88.2328,88.3307,11742.0
2021-10-07 12:30:00,90.24,90.51,90.2,90.48,15595.0,88.3209,88.5851,88.2817,88.5558,15595.0
2021-10-07 13:00:00,90.52,90.72,90.5,90.7,46697.0,88.5949,88.7907,88.5753,88.7711,46697.0
2021-10-07 13:30:00,90.69,90.69,90.43,90.48,11050.0,88.7613,88.7613,88.5068,88.5558,11050.0
2021-10-07 14:00:00,90.48,90.49,90.25,90.29,20530.0,88.5558,88.5656,88.3307,88.3698,20530.0
2021-10-07 14:30:00,90.29,90.34,90.19,90.24,27959.0,88.3698,88.4188,88.2719,88.3209,27959.0
2021-10-07 15:00:00,90.24,90.5,90.2,90.42,23322.0,88.3209,88.5753,88.2817,88.497,23322.0
2021-10-07 15:30:00,90.41,90.48,90.15,90.33,105126.0,88.4873,88.5558,88.2328,88.409,105126.0
2021-10-08 09:30:00,90.13,90.38,89.8,90.11,24271.0,88.2132,88.4579,87.8902,88.1936,24271.0
2021-10-08 10:00:00,90.13,90.5,89.9,89.93,26963.0,88.2132,88.5753,87.9881,88.0175,26963.0
2021-10-08 10:30:00,89.96,90.03,89.71,89.81,34977.0,88.0468,88.1153,87.8021,87.9,34977.0
2021-10-08 11:00:00,89.75,90.02,89.63,89.98,29890.0,87.8413,88.1056,87.7238,88.0664,29890.0
2021-10-08 11:30:00,90.0,90.01,89.81,89.88,18927.0,88.086,88.0958,87.9,87.9685,18927.0
2021-10-08 12:00:00,89.9,89.96,89.69,89.7,27378.0,87.9881,88.0468,87.7826,87.7924,27378.0
2021-10-08 12:30:00,89.7,89.81,89.64,89.64,10689.0,87.7924,87.9,87.7336,87.7336,10689.0
2021-10-08 13:00:00,89.67,89.75,89.58,89.66,24580.0,87.763,87.8413,87.6749,87.7532,24580.0
2021-10-08 13:30:00,89.63,89.67,89.51,89.65,12126.0,87.7238,87.763,87.6064,87.7434,12126.0
2021-10-08 14:00:00,89.67,89.99,89.67,89.99,13859.0,87.763,88.0762,87.763,88.0762,13859.0
2021-10-08 14:30:00,89.96,89.98,89.72,89.73,18683.0,88.0468,88.0664,87.8119,87.8217,18683.0
2021-10-08 15:00:00,89.71,89.9,89.69,89.86,24806.0,87.8021,87.9881,87.7826,87.949,24806.0
2021-10-08 15:30:00,89.88,89.88,89.63,89.67,122599.0,87.9685,87.9685,87.7238,87.763,122599.0
2021-10-11 09:30:00,89.68,89.98,89.25,89.84,14519.0,87.7728,88.0664,87.3519,87.9294,14519.0
2021-10-11 10:00:00,89.83,90.38,89.83,90.25,52407.0,87.9196,88.4579,87.9196,88.3307,52407.0
2021-10-11 10:30:00,90.24,90.27,89.89,89.89,19704.0,88.3209,88.3502,87.9783,87.9783,19704.0
2021-10-11 11:00:00,89.84,90.02,89.78,90.0,11049.0,87.9294,88.1056,87.8707,88.086,11049.0
2021-10-11 11:30:00,89.98,90.31,89.97,90.3,12057.0,88.0664,88.3894,88.0566,88.3796,12057.0
2021-10-11 12:00:00,90.27,90.27,89.97,90.02,20924.0,88.3502,88.3502,88.0566,88.1056,20924.0
2021-10-11 12:30:00,89.99,89.99,89.71,89.83,15281.0,88.0762,88.0762,87.8021,87.9196,15281.0
2021-10-11 13:00:00,89.81,89.84,89.59,89.66,24262.0,87.9,87.9294,87.6847,87.7532,24262.0
2021-10-11 13:30:00,89.66,89.73,89.47,89.52,16620.0,87.7532,87.8217,87.5673,87.6162,16620.0
2021-10-11 14:00:00,89.51,89.73,89.47,89.54,79692.0,87.6064,87.8217,87.5673,87.6358,79692.0
2021-10-11 14:30:00,89.56,89.82,89.43,89.72,28831.0,87.6553,87.9098,87.5281,87.8119,28831.0
2021-10-11 15:00:00,89.71,89.81,89.4,89.4,91634.0,87.8021,87.9,87.4987,87.4987,91634.0
2021-10-11 15:30:00,89.4,89.67,89.26,89.32,122767.0,87.4987,87.763,87.3617,87.4204,122767.0
2021-10-12 09:30:00,89.14,90.0,89.14,89.51,19543.0,87.2443,88.086,87.2443,87.6064,19543.0
2021-10-12 10:00:00,89.55,89.65,89.14,89.41,28111.0,87.6456,87.7434,87.2443,87.5085,28111.0
2021-10-12 10:30:00,89.41,89.7,89.32,89.42,19853.0,87.5085,87.7924,87.4204,87.5183,19853.0
2021-10-12 11:00:00,89.44,89.72,89.33,89.55,34051.0,87.5379,87.8119,87.4302,87.6456,34051.0
2021-10-12 11:30:00,89.55,89.65,89.35,89.64,12234.0,87.6456,87.7434,87.4498,87.7336,12234.0
2021-10-12 12:00:00,89.61,89.95,89.61,89.68,11160.0,87.7043,88.037,87.7043,87.7728,11160.0
2021-10-12 12:30:00,89.72,89.74,89.48,89.61,8753.0,87.8119,87.8315,87.577,87.7043,8753.0
2021-10-12 13:00:00,89.59,89.78,89.48,89.77,17161.0,87.6847,87.8707,87.577,87.8609,17161.0
2021-10-12 13:30:00,89.76,90.05,89.72,89.83,19279.0,87.8511,88.1349,87.8119,87.9196,19279.0
2021-10-12 14:00:00,89.76,90.13,89.71,89.73,30505.0,87.8511,88.2132,87.8021,87.8217,30505.0
2021-10-12 14:30:00,89.71,89.9,89.65,89.75,28457.0,87.8021,87.9881,87.7434,87.8413,28457.0
2021-10-12 15:00:00,89.71,89.79,89.62,89.76,38083.0,87.8021,87.8804,87.7141,87.8511,38083.0
2021-10-12 15:30:00,89.75,89.95,89.71,89.86,180708.0,87.8413,88.037,87.8021,87.949,180708.0
2021-10-13 09:30:00,90.04,90.3,89.22,89.49,40216.0,88.1251,88.3796,87.3226,87.5868,40216.0
2021-10-13 10:00:00,89.44,89.58,88.72,89.25,69016.0,87.5379,87.6749,86.8332,87.3519,69016.0
2021-10-13 10:30:00,89.23,89.77,89.22,89.6,20061.0,87.3324,87.8609,87.3226,87.6945,20061.0
2021-10-13 11:00:00,89.63,89.95,89.63,89.69,11488.0,87.7238,88.037,87.7238,87.7826,11488.0
2021-10-13 11:30:00,89.68,89.71,89.42,89.53,22951.0,87.7728,87.8021,87.5183,87.626,22951.0
2021-10-13 12:00:00,89.52,89.61,89.48,89.6,11176.0,87.6162,87.7043,87.577,87.6945,11176.0
2021-10-13 12:30:00,89.59,89.81,89.57,89.72,11413.0,87.6847,87.9,87.6651,87.8119,11413.0
2021-10-13 13:00:00,89.72,89.83,89.6,89.83,10911.0,87.8119,87.9196,87.6945,87.9196,10911.0
2021-10-13 13:30:00,89.84,89.99,89.75,89.8,12101.0,87.9294,88.0762,87.8413,87.8902,12101.0
2021-10-13 14:00:00,89.81,90.12,89.69,89.69,23840.0,87.9,88.2034,87.7826,87.7826,23840.0
2021-10-13 14:30:00,89.71,89.74,89.38,89.47,13407.0,87.8021,87.8315,87.4792,87.5673,13407.0
2021-10-13 15:00:00,89.45,89.55,89.22,89.28,22306.0,87.5477,87.6456,87.3226,87.3813,22306.0
2021-10-13 15:30:00,89.26,89.67,89.23,89.46,87901.0,87.3617,87.763,87.3324,87.5575,87901.0
2021-10-14 09:30:00,90.45,90.49,89.73,90.2,53939.0,88.5264,88.5656,87.8217,88.2817,53939.0
2021-10-14 10:00:00,90.51,91.0,90.36,90.94,25959.0,88.5851,89.0647,88.4383,89.006,25959.0
2021-10-14 10:30:00,90.93,91.04,90.71,91.03,10218.0,88.9962,89.1039,88.7809,89.0941,10218.0
2021-10-14 11:00:00,90.99,90.99,90.69,90.73,29936.0,89.0549,89.0549,88.7613,88.8005,29936.0
2021-10-14 11:30:00,90.69,90.96,90.69,90.92,33448.0,88.7613,89.0256,88.7613,88.9864,33448.0
2021-10-14 12:00:00,90.9,91.07,90.84,91.0,21771.0,88.9668,89.1332,88.9081,89.0647,21771.0
2021-10-14 12:30:00,90.99,91.07,90.85,91.06,33334.0,89.0549,89.1332,88.9179,89.1234,33334.0
2021-10-14 13:00:00,91.06,91.12,90.82,91.0,15618.0,89.1234,89.1822,88.8885,89.0647,15618.0
2021-10-14 13:30:00,91.05,91.45,91.05,91.42,9665.0,89.1137,89.5051,89.1137,89.4758,9665.0
2021-10-14 14:00:00,91.4,91.48,91.1,91.44,31196.0,89.4562,89.5345,89.1626,89.4954,31196.0
2021-10-14 14:30:00,91.41,91.44,91.15,91.21,40801.0,89.466,89.4954,89.2115,89.2702,40801.0
2021-10-14 15:00:00,91.2,91.2,90.86,90.89,31467.0,89.2605,89.2605,88.9277,88.9571,31467.0
2021-10-14 15:30:00,90.9,91.11,90.81,91.08,145381.0,88.9668,89.1724,88.8788,89.143,145381.0
2021-10-15 09:30:00,91.89,92.12,91.45,91.85,56833.0,89.9358,90.1609,89.5051,89.8966,56833.0
2021-10-15 10:00:00,91.85,92.04,91.63,91.7,20493.0,89.8966,90.0826,89.6813,89.7498,20493.0
2021-10-15 10:30:00,91.73,92.2,91.68,91.91,18521.0,89.7792,90.2392,89.7303,89.9554,18521.0
2021-10-15 11:00:00,91.9,91.95,91.78,91.87,15389.0,89.9456,89.9945,89.8281,89.9162,15389.0
2021-10-15 11:30:00,91.92,92.01,91.85,91.98,21183.0,89.9651,90.0532,89.8966,90.0239,21183.0
2021-10-15 12:00:00,91.96,92.0,91.79,91.84,14125.0,90.0043,90.0434,89.8379,89.8869,14125.0
2021-10-15 12:30:00,91.85,91.88,91.71,91.71,19870.0,89.8966,89.926,89.7596,89.7596,19870.0
2021-10-15 13:00:00,91.69,91.72,91.42,91.44,26532.0,89.74,89.7694,89.4758,89.4954,26532.0
2021-10-15 13:30:00,91.45,91.78,91.45,91.78,37773.0,89.5051,89.8281,89.5051,89.8281,37773.0
2021-10-15 14:00:00,91.77,92.37,91.76,92.35,13018.0,89.8183,90.4056,89.8086,90.386,13018.0
2021-10-15 14:30:00,92.35,92.42,92.24,92.37,16177.0,90.386,90.4545,90.2783,90.4056,16177.0
2021-10-15 15:00:00,92.35,92.37,92.14,92.28,17397.0,90.386,90.4056,90.1805,90.3175,17397.0
2021-10-15 15:30:00,92.27,92.27,91.91,92.01,74580.0,90.3077,90.3077,89.9554,90.0532,74580.0
2021-10-18 09:30:00,91.38,91.73,91.11,91.27,29192.0,89.4366,89.7792,89.1724,89.329,29192.0
2021-10-18 10:00:00,91.29,91.46,90.91,91.38,24896.0,89.3485,89.5149,88.9766,89.4366,24896.0
2021-10-18 10:30:00,91.32,91.52,91.1,91.2,22064.0,89.3779,89.5737,89.1626,89.2605,22064.0
2021-10-18 11:00:00,91.22,91.5,91.19,91.34,15961.0,89.28,89.5541,89.2507,89.3975,15961.0
2021-10-18 11:30:00,91.35,91.43,91.27,91.39,17817.0,89.4073,89.4856,89.329,89.4464,17817.0
2021-10-18 12:00:00,91.38,91.52,91.25,91.29,19229.0,89.4366,89.5737,89.3094,89.3485,19229.0
2021-10-18 12:30:00,91.3,91.31,91.06,91.11,13775.0,89.3583,89.3681,89.1234,89.1724,13775.0
2021-10-18 13:00:00,91.11,91.15,90.94,90.96,17474.0,89.1724,89.2115,89.006,89.0256,17474.0
2021-10-18 13:30:00,90.93,91.11,90.9,91.0,26822.0,88.9962,89.1724,88.9668,89.0647,26822.0
2021-10-18 14:00:00,90.95,91.17,90.95,91.14,19011.0,89.0158,89.2311,89.0158,89.2017,19011.0
2021-10-18 14:30:00,91.15,91.2,90.84,90.92,19462.0,89.2115,89.2605,88.9081,88.9864,19462.0
2021-10-18 15:00:00,90.93,91.18,90.89,91.14,21156.0,88.9962,89.2409,88.9571,89.2017,21156.0
2021-10-18 15:30:00,91.14,91.33,91.08,91.15,70328.0,89.2017,89.3877,89.143,89.2115,70328.0
2021-10-19 09:30:00,91.8,92.16,91.27,91.47,31927.0,89.8477,90.2,89.329,89.5247,31927.0
2021-10-19 10:00:00,91.41,91.55,91.23,91.33,44189.0,89.466,89.603,89.2898,89.3877,44189.0
2021-10-19 10:30:00,91.29,91.54,91.1,91.39,23474.0,89.3485,89.5932,89.1626,89.4464,23474.0
2021-10-19 11:00:00,91.43,91.68,91.3,91.68,38990.0,89.4856,89.7303,89.3583,89.7303,38990.0
2021-10-19 11:30:00,91.66,91.86,91.56,91.85,11949.0,89.7107,89.9064,89.6128,89.8966,11949.0
2021-10-19 12:00:00,91.85,91.92,91.73,91.74,11735.0,89.8966,89.9651,89.7792,89.789,11735.0
2021-10-19 12:30:00,91.77,92.1,91.77,92.09,6809.0,89.8183,90.1413,89.8183,90.1315,6809.0
2021-10-19 13:00:00,92.13,92.13,91.92,91.96,8084.0,90.1707,90.1707,89.9651,90.0043,8084.0
2021-10-19 13:30:00,91.95,92.08,91.94,92.08,8519.0,89.9945,90.1217,89.9847,90.1217,8519.0
2021-10-19 14:00:00,92.07,92.13,91.92,91.97,12649.0,90.112,90.1707,89.9651,90.0141,12649.0
2021-10-19 14:30:00,91.95,91.96,91.81,91.89,11028.0,89.9945,90.0043,89.8575,89.9358,11028.0
2021-10-19 15:00:00,91.9,92.0,91.83,91.86,15166.0,89.9456,90.0434,89.8771,89.9064,15166.0
2021-10-19 15:30:00,91.83,91.95,91.71,91.91,78214.0,89.8771,89.9945,89.7596,89.9554,78214.0
2021-10-20 09:30:00,92.08,92.15,91.66,91.94,23424.0,90.1217,90.1903,89.7107,89.9847,23424.0
2021-10-20 10:00:00,91.91,92.49,91.9,92.47,23434.0,89.9554,90.523,89.9456,90.5035,23434.0
2021-10-20 10:30:00,92.54,93.1,92.54,93.05,25354.0,90.572,91.1201,90.572,91.0711,25354.0
2021-10-20 11:00:00,93.11,93.55,93.11,93.46,21075.0,91.1298,91.5605,91.1298,91.4724,21075.0
2021-10-20 11:30:00,93.45,93.77,93.32,93.77,51513.0,91.4626,91.7758,91.3354,91.7758,51513.0
2021-10-20 12:00:00,93.81,93.97,93.51,93.54,28694.0,91.815,91.9716,91.5213,91.5507,28694.0
2021-10-20 12:30:00,93.53,93.67,93.42,93.48,17521.0,91.5409,91.6779,91.4332,91.492,17521.0
2021-10-20 13:00:00,93.49,93.51,93.16,93.4,29467.0,91.5018,91.5213,91.1788,91.4137,29467.0
2021-10-20 13:30:00,93.37,93.41,93.26,93.27,14421.0,91.3843,91.4235,91.2767,91.2864,14421.0
2021-10-20 14:00:00,93.31,93.51,93.31,93.45,7258.0,91.3256,91.5213,91.3256,91.4626,7258.0
2021-10-20 14:30:00,93.46,93.54,93.35,93.47,8845.0,91.4724,91.5507,91.3647,91.4822,8845.0
2021-10-20 15:00:00,93.5,93.5,93.22,93.32,23374.0,91.5115,91.5115,91.2375,91.3354,23374.0
2021-10-20 15:30:00,93.31,93.38,93.2,93.33,95837.0,91.3256,91.3941,91.2179,91.3452,95837.0
2021-10-21 09:30:00,93.17,93.4,92.72,93.04,24859.0,91.1886,91.4137,90.7481,91.0613,24859.0
2021-10-21 10:00:00,93.04,93.49,92.9,93.4,17342.0,91.0613,91.5018,90.9243,91.4137,17342.0
2021-10-21 10:30:00,93.4,93.5,93.27,93.3,18687.0,91.4137,91.5115,91.2864,91.3158,18687.0
2021-10-21 11:00:00,93.31,93.31,92.9,93.03,13800.0,91.3256,91.3256,90.9243,91.0515,13800.0
2021-10-21 11:30:00,92.94,93.21,92.81,93.06,11689.0,90.9635,91.2277,90.8362,91.0809,11689.0
2021-10-21 12:00:00,93.09,93.13,92.95,93.05,21260.0,91.1103,91.1494,90.9732,91.0711,21260.0
2021-10-21 12:30:00,93.03,93.03,92.77,92.82,10288.0,91.0515,91.0515,90.7971,90.846,10288.0
2021-10-21 13:00:00,92.82,93.03,92.82,92.98,33617.0,90.846,91.0515,90.846,91.0026,33617.0
2021-10-21 13:30:00,92.98,93.01,92.68,92.7,14791.0,91.0026,91.032,90.709,90.7286,14791.0
2021-10-21 14:00:00,92.7,92.82,92.7,92.8,15801.0,90.7286,90.846,90.7286,90.8264,15801.0
2021-10-21 14:30:00,92.75,92.78,92.6,92.74,17918.0,90.7775,90.8069,90.6307,90.7677,17918.0
2021-10-21 15:00:00,92.74,92.9,92.68,92.81,19758.0,90.7677,90.9243,90.709,90.8362,19758.0
2021-10-21 15:30:00,92.82,93.01,92.73,92.99,106184.0,90.846,91.032,90.7579,91.0124,106184.0
2021-10-22 09:30:00,93.3,93.42,93.03,93.21,40120.0,91.3158,91.4332,91.0515,91.2277,40120.0
2021-10-22 10:00:00,93.23,93.23,92.97,93.09,49706.0,91.2473,91.2473,90.9928,91.1103,49706.0
2021-10-22 10:30:00,93.07,93.15,92.47,92.47,22262.0,91.0907,91.169,90.5035,90.5035,22262.0
2021-10-22 11:00:00,92.5,92.75,92.12,92.19,73930.0,90.5328,90.7775,90.1609,90.2294,73930.0
2021-10-22 11:30:00,92.16,92.31,91.97,92.31,20676.0,90.2,90.3469,90.0141,90.3469,20676.0
2021-10-22 12:00:00,92.29,92.55,92.28,92.39,17183.0,90.3273,90.5818,90.3175,90.4252,17183.0
2021-10-22 12:30:00,92.43,92.52,92.4,92.42,27122.0,90.4643,90.5524,90.4349,90.4545,27122.0
2021-10-22 13:00:00,92.44,92.62,92.39,92.52,20233.0,90.4741,90.6503,90.4252,90.5524,20233.0
2021-10-22 13:30:00,92.5,92.55,92.35,92.35,31623.0,90.5328,90.5818,90.386,90.386,31623.0
2021-10-22 14:00:00,92.33,92.45,92.2,92.42,30243.0,90.3664,90.4839,90.2392,90.4545,30243.0
2021-10-22 14:30:00,92.4,92.55,92.33,92.37,35600.0,90.4349,90.5818,90.3664,90.4056,35600.0
2021-10-22 15:00:00,92.35,92.5,92.34,92.41,41544.0,90.386,90.5328,90.3762,90.4447,41544.0
2021-10-22 15:30:00,92.41,92.54,92.29,92.41,98643.0,90.4447,90.572,90.3273,90.4447,98643.0
2021-10-25 09:30:00,92.4,92.4,92.0,92.22,31090.0,90.4349,90.4349,90.0434,90.2588,31090.0
2021-10-25 10:00:00,92.26,92.58,92.24,92.32,44649.0,90.2979,90.6111,90.2783,90.3566,44649.0
2021-10-25 10:30:00,92.33,92.63,92.28,92.41,55048.0,90.3664,90.66,90.3175,90.4447,55048.0
2021-10-25 11:00:00,92.4,92.67,92.39,92.49,60781.0,90.4349,90.6992,90.4252,90.523,60781.0
2021-10-25 11:30:00,92.51,92.82,92.49,92.75,42843.0,90.5426,90.846,90.523,90.7775,42843.0
2021-10-25 12:00:00,92.75,92.87,92.71,92.76,25380.0,90.7775,90.8949,90.7383,90.7873,25380.0
2021-10-25 12:30:00,92.75,92.75,92.46,92.52,21919.0,90.7775,90.7775,90.4937,90.5524,21919.0
2021-10-25 13:00:00,92.54,92.87,92.51,92.79,34987.0,90.572,90.8949,90.5426,90.8166,34987.0
2021-10-25 13:30:00,92.79,92.8,92.59,92.75,40628.0,90.8166,90.8264,90.6209,90.7775,40628.0
2021-10-25 14:00:00,92.74,92.83,92.67,92.83,17471.0,90.7677,90.8558,90.6992,90.8558,17471.0
2021-10-25 14:30:00,92.84,92.91,92.71,92.85,23433.0,90.8656,90.9341,90.7383,90.8754,23433.0
2021-10-25 15:00:00,92.86,92.9,92.71,92.75,22058.0,90.8852,90.9243,90.7383,90.7775,22058.0
2021-10-25 15:30:00,92.77,92.95,92.69,92.91,104130.0,90.7971,90.9732,90.7188,90.9341,104130.0
2021-10-26 09:30:00,92.99,93.46,92.58,93.06,171465.0,91.0124,91.4724,90.6111,91.0809,171465.0
2021-10-26 10:00:00,93.03,93.23,92.86,93.03,86673.0,91.0515,91.2473,90.8852,91.0515,86673.0
2021-10-26 10:30:00,93.03,93.08,92.55,92.88,78151.0,91.0515,91.1005,90.5818,90.9047,78151.0
2021-10-26 11:00:00,92.88,92.92,92.68,92.7,52367.0,90.9047,90.9439,90.709,90.7286,52367.0
2021-10-26 11:30:00,92.74,92.74,92.29,92.33,56185.0,90.7677,90.7677,90.3273,90.3664,56185.0
2021-10-26 12:00:00,92.27,92.58,92.13,92.5,65761.0,90.3077,90.6111,90.1707,90.5328,65761.0
2021-10-26 12:30:00,92.49,92.56,92.09,92.26,37010.0,90.523,90.5915,90.1315,90.2979,37010.0
2021-10-26 13:00:00,92.21,92.34,91.98,92.02,37762.0,90.249,90.3762,90.0239,90.063,37762.0
2021-10-26 13:30:00,92.05,92.24,92.03,92.14,51786.0,90.0924,90.2783,90.0728,90.1805,51786.0
2021-10-26 14:00:00,92.15,92.32,92.1,92.14,42279.0,90.1903,90.3566,90.1413,90.1805,42279.0
2021-10-26 14:30:00,92.15,92.22,91.93,92.22,108681.0,90.1903,90.2588,89.9749,90.2588,108681.0
2021-10-26 15:00:00,92.17,92.24,91.9,92.03,83122.0,90.2098,90.2783,89.9456,90.0728,83122.0
2021-10-26 15:30:00,92.06,92.09,91.59,91.67,187411.0,90.1022,90.1315,89.6422,89.7205,187411.0
2021-10-27 09:30:00,90.17,91.5,89.06,91.2,121240.0,88.2524,89.5541,87.166,89.2605,121240.0
2021-10-27 10:00:00,91.16,91.42,90.42,90.42,39296.0,89.2213,89.4758,88.497,88.497,39296.0
2021-10-27 10:30:00,90.49,90.57,90.08,90.38,38413.0,88.5656,88.6439,88.1643,88.4579,38413.0
2021-10-27 11:00:00,90.34,90.69,90.33,90.47,25379.0,88.4188,88.7613,88.409,88.546,25379.0
2021-10-27 11:30:00,90.48,90.62,90.23,90.34,42651.0,88.5558,88.6928,88.3111,88.4188,42651.0
2021-10-27 12:00:00,90.34,90.37,89.93,90.08,68645.0,88.4188,88.4481,88.0175,88.1643,68645.0
2021-10-27 12:30:00,90.07,90.07,89.56,89.73,65697.0,88.1545,88.1545,87.6553,87.8217,65697.0
2021-10-27 13:00:00,89.7,89.79,89.23,89.23,26835.0,87.7924,87.8804,87.3324,87.3324,26835.0
2021-10-27 13:30:00,89.2,89.21,88.52,88.8,57520.0,87.303,87.3128,86.6375,86.9115,57520.0
2021-10-27 14:00:00,88.76,89.3,88.71,89.23,44012.0,86.8724,87.4009,86.8234,87.3324,44012.0
2021-10-27 14:30:00,89.28,89.36,88.82,89.2,45734.0,87.3813,87.4596,86.9311,87.303,45734.0
2021-10-27 15:00:00,89.18,89.2,88.66,89.02,68490.0,87.2834,87.303,86.7745,87.1268,68490.0
2021-10-27 15:30:00,89.05,89.24,88.84,88.85,238561.0,87.1562,87.3421,86.9507,86.9604,238561.0
2021-10-28 09:30:00,88.69,89.61,88.69,89.59,50894.0,86.8038,87.7043,86.8038,87.6847,50894.0
2021-10-28 10:00:00,89.63,90.07,89.44,90.01,22114.0,87.7238,88.1545,87.5379,88.0958,22114.0
2021-10-28 10:30:00,89.97,90.08,89.71,90.05,26004.0,88.0566,88.1643,87.8021,88.1349,26004.0
2021-10-28 11:00:00,90.08,90.32,89.89,90.09,51414.0,88.1643,88.3992,87.9783,88.1741,51414.0
2021-10-28 11:30:00,90.07,90.28,89.96,90.04,17367.0,88.1545,88.36,88.0468,88.1251,17367.0
2021-10-28 12:00:00,90.11,90.31,90.02,90.03,23565.0,88.1936,88.3894,88.1056,88.1153,23565.0
2021-10-28 12:30:00,90.04,90.2,89.98,90.08,12668.0,88.1251,88.2817,88.0664,88.1643,12668.0
2021-10-28 13:00:00,90.09,90.14,89.94,89.98,14950.0,88.1741,88.223,88.0273,88.0664,14950.0
2021-10-28 13:30:00,89.98,90.41,89.96,90.33,15329.0,88.0664,88.4873,88.0468,88.409,15329.0
2021-10-28 14:00:00,90.34,90.63,90.32,90.63,39849.0,88.4188,88.7026,88.3992,88.7026,39849.0
2021-10-28 14:30:00,90.63,90.63,90.44,90.51,31297.0,88.7026,88.7026,88.5166,88.5851,31297.0
2021-10-28 15:00:00,90.45,90.63,90.38,90.55,39177.0,88.5264,88.7026,88.4579,88.6243,39177.0
2021-10-28 15:30:00,90.54,90.97,90.51,90.88,108953.0,88.6145,89.0354,88.5851,88.9473,108953.0
2021-10-29 09:30:00,90.5,91.8,90.41,91.4,42776.0,88.5753,89.8477,88.4873,89.4562,42776.0
2021-10-29 10:00:00,91.38,91.48,90.6,90.68,36203.0,89.4366,89.5345,88.6732,88.7515,36203.0
2021-10-29 10:30:00,90.64,91.06,90.63,90.94,18619.0,88.7124,89.1234,88.7026,89.006,18619.0
2021-10-29 11:00:00,90.93,91.14,90.84,91.01,42163.0,88.9962,89.2017,88.9081,89.0745,42163.0
2021-10-29 11:30:00,91.0,91.19,90.93,91.15,52019.0,89.0647,89.2507,88.9962,89.2115,52019.0
2021-10-29 12:00:00,91.17,91.17,90.97,91.04,28169.0,89.2311,89.2311,89.0354,89.1039,28169.0
2021-10-29 12:30:00,91.07,91.23,91.01,91.03,21384.0,89.1332,89.2898,89.0745,89.0941,21384.0
2021-10-29 13:00:00,91.02,91.08,90.92,90.93,33315.0,89.0843,89.143,88.9864,88.9962,33315.0
2021-10-29 13:30:00,90.89,91.03,90.76,91.0,45030.0,88.9571,89.0941,88.8298,89.0647,45030.0
2021-10-29 14:00:00,91.0,91.07,90.83,90.83,73980.0,89.0647,89.1332,88.8983,88.8983,73980.0
2021-10-29 14:30:00,90.8,90.8,90.57,90.69,34847.0,88.869,88.869,88.6439,88.7613,34847.0
2021-10-29 15:00:00,90.67,90.69,90.15,90.42,78002.0,88.7417,88.7613,88.2328,88.497,78002.0
2021-10-29 15:30:00,90.42,90.94,90.41,90.73,260575.0,88.497,89.006,88.4873,88.8005,260575.0
2021-11-01 09:30:00,91.15,91.68,91.09,91.53,24192.0,89.2115,89.7303,89.1528,89.5834,24192.0
2021-11-01 10:00:00,91.53,91.75,91.19,91.29,25513.0,89.5834,89.7988,89.2507,89.3485,25513.0
2021-11-01 10:30:00,91.32,91.59,91.18,91.27,30700.0,89.3779,89.6422,89.2409,89.329,30700.0
2021-11-01 11:00:00,91.31,91.54,91.3,91.43,32782.0,89.3681,89.5932,89.3583,89.4856,32782.0
2021-11-01 11:30:00,91.44,91.59,91.03,91.59,31690.0,89.4954,89.6422,89.0941,89.6422,31690.0
2021-11-01 12:00:00,91.58,91.59,91.18,91.29,36389.0,89.6324,89.6422,89.2409,89.3485,36389.0
2021-11-01 12:30:00,91.28,91.51,91.25,91.47,26981.0,89.3388,89.5639,89.3094,89.5247,26981.0
2021-11-01 13:00:00,91.48,91.55,91.16,91.26,22234.0,89.5345,89.603,89.2213,89.3192,22234.0
2021-11-01 13:30:00,91.27,91.38,91.11,91.21,16205.0,89.329,89.4366,89.1724,89.2702,16205.0
2021-11-01 14:00:00,91.21,91.22,90.97,91.05,16982.0,89.2702,89.28,89.0354,89.1137,16982.0
2021-11-01 14:30:00,91.04,91.23,91.04,91.09,14840.0,89.1039,89.2898,89.1039,89.1528,14840.0
2021-11-01 15:00:00,91.04,91.07,90.69,90.74,28091.0,89.1039,89.1332,88.7613,88.8102,28091.0
2021-11-01 15:30:00,90.74,90.85,90.51,90.52,175156.0,88.8102,88.9179,88.5851,88.5949,175156.0
2021-11-02 09:30:00,90.84,90.84,90.0,90.64,23176.0,88.9081,88.9081,88.086,88.7124,23176.0
2021-11-02 10:00:00,90.48,91.14,90.48,91.06,10087.0,88.5558,89.2017,88.5558,89.1234,10087.0
2021-11-02 10:30:00,91.05,91.08,90.57,90.74,18999.0,89.1137,89.143,88.6439,88.8102,18999.0
2021-11-02 11:00:00,90.82,90.99,90.66,90.9,12587.0,88.8885,89.0549,88.7319,88.9668,12587.0
2021-11-02 11:30:00,90.84,91.07,90.76,90.76,10459.0,88.9081,89.1332,88.8298,88.8298,10459.0
2021-11-02 12:00:00,90.74,91.01,90.68,90.87,15329.0,88.8102,89.0745,88.7515,88.9375,15329.0
2021-11-02 12:30:00,90.93,91.24,90.93,91.06,14060.0,88.9962,89.2996,88.9962,89.1234,14060.0
2021-11-02 13:00:00,91.08,91.11,90.88,90.92,14182.0,89.143,89.1724,88.9473,88.9864,14182.0
2021-11-02 13:30:00,90.89,90.99,90.82,90.91,14294.0,88.9571,89.0549,88.8885,88.9766,14294.0
2021-11-02 14:00:00,90.93,90.93,90.73,90.83,18758.0,88.9962,88.9962,88.8005,88.8983,18758.0
2021-11-02 14:30:00,90.82,91.08,90.78,91.03,22123.0,88.8885,89.143,88.8494,89.0941,22123.0
2021-11-02 15:00:00,91.03,91.18,90.88,91.18,24406.0,89.0941,89.2409,88.9473,89.2409,24406.0
2021-11-02 15:30:00,91.16,91.29,91.02,91.2,107664.0,89.2213,89.3485,89.0843,89.2605,107664.0
2021-11-03 09:30:00,90.78,91.78,90.78,91.67,21798.0,88.8494,89.8281,88.8494,89.7205,21798.0
2021-11-03 10:00:00,91.65,92.06,91.48,92.04,20191.0,89.7009,90.1022,89.5345,90.0826,20191.0
2021-11-03 10:30:00,92.08,92.37,91.86,92.37,20654.0,90.1217,90.4056,89.9064,90.4056,20654.0
2021-11-03 11:00:00,92.32,92.94,92.13,92.74,41482.0,90.3566,90.9635,90.1707,90.7677,41482.0
2021-11-03 11:30:00,92.74,93.07,92.71,92.95,29976.0,90.7677,91.0907,90.7383,90.9732,29976.0
2021-11-03 12:00:00,92.92,93.22,92.91,92.91,20263.0,90.9439,91.2375,90.9341,90.9341,20263.0
2021-11-03 12:30:00,92.87,92.99,92.73,92.78,18739.0,90.8949,91.0124,90.7579,90.8069,18739.0
2021-11-03 13:00:00,92.82,93.22,92.8,93.22,30932.0,90.846,91.2375,90.8264,91.2375,30932.0
2021-11-03 13:30:00,93.21,93.23,93.01,93.2,26737.0,91.2277,91.2473,91.032,91.2179,26737.0
2021-11-03 14:00:00,93.18,93.27,92.97,93.03,49716.0,91.1984,91.2864,90.9928,91.0515,49716.0
2021-11-03 14:30:00,93.03,93.27,93.02,93.08,87895.0,91.0515,91.2864,91.0418,91.1005,87895.0
2021-11-03 15:00:00,93.08,93.19,92.94,92.97,33908.0,91.1005,91.2081,90.9635,90.9928,33908.0
2021-11-03 15:30:00,92.99,93.01,92.55,92.58,176779.0,91.0124,91.032,90.5818,90.6111,176779.0
2021-11-04 09:30:00,92.73,93.1,92.11,93.0,41467.0,90.7579,91.1201,90.1511,91.0222,41467.0
2021-11-04 10:00:00,93.03,93.23,92.73,92.76,18288.0,91.0515,91.2473,90.7579,90.7873,18288.0
2021-11-04 10:30:00,92.78,92.86,92.53,92.67,17606.0,90.8069,90.8852,90.5622,90.6992,17606.0
2021-11-04 11:00:00,92.64,92.64,92.37,92.45,13302.0,90.6698,90.6698,90.4056,90.4839,13302.0
2021-11-04 11:30:00,92.51,92.62,92.42,92.61,15909.0,90.5426,90.6503,90.4545,90.6405,15909.0
2021-11-04 12:00:00,92.57,92.62,92.28,92.38,14772.0,90.6013,90.6503,90.3175,90.4154,14772.0
2021-11-04 12:30:00,92.38,92.4,92.24,92.36,8184.0,90.4154,90.4349,90.2783,90.3958,8184.0
2021-11-04 13:00:00,92.35,92.59,92.35,92.5,16480.0,90.386,90.6209,90.386,90.5328,16480.0
2021-11-04 13:30:00,92.53,92.69,92.46,92.55,12799.0,90.5622,90.7188,90.4937,90.5818,12799.0
2021-11-04 14:00:00,92.55,92.55,92.19,92.2,12059.0,90.5818,90.5818,90.2294,90.2392,12059.0
2021-11-04 14:30:00,92.14,92.14,91.91,91.94,17164.0,90.1805,90.1805,89.9554,89.9847,17164.0
2021-11-04 15:00:00,91.95,91.97,91.66,91.74,30484.0,89.9945,90.0141,89.7107,89.789,30484.0
2021-11-04 15:30:00,91.78,92.03,91.68,91.97,77006.0,89.8281,90.0728,89.7303,90.0141,77006.0
2021-11-05 09:30:00,93.03,93.4,92.94,93.36,59714.0,91.0515,91.4137,90.9635,91.3745,59714.0
2021-11-05 10:00:00,93.36,93.9,93.32,93.64,29075.0,91.3745,91.903,91.3354,91.6486,29075.0
2021-11-05 10:30:00,93.66,93.72,93.45,93.65,25350.0,91.6681,91.7269,91.4626,91.6584,25350.0
2021-11-05 11:00:00,93.67,94.16,93.66,94.16,30197.0,91.6779,92.1575,91.6681,92.1575,30197.0
2021-11-05 11:30:00,94.15,94.15,93.86,94.0,29030.0,92.1477,92.1477,91.8639,92.0009,29030.0
2021-11-05 12:00:00,94.04,94.09,93.9,94.0,16957.0,92.0401,92.089,91.903,92.0009,16957.0
2021-11-05 12:30:00,94.02,94.27,94.01,94.21,19455.0,92.0205,92.2652,92.0107,92.2064,19455.0
2021-11-05 13:00:00,94.22,94.27,93.5,93.51,33092.0,92.2162,92.2652,91.5115,91.5213,33092.0
2021-11-05 13:30:00,93.52,93.81,93.47,93.8,34027.0,91.5311,91.815,91.4822,91.8052,34027.0
2021-11-05 14:00:00,93.76,93.94,93.65,93.91,33338.0,91.766,91.9422,91.6584,91.9128,33338.0
2021-11-05 14:30:00,93.9,94.04,93.86,94.01,30936.0,91.903,92.0401,91.8639,92.0107,30936.0
2021-11-05 15:00:00,94.02,94.54,94.01,94.33,52677.0,92.0205,92.5294,92.0107,92.3239,52677.0
2021-11-05 15:30:00,94.33,94.75,94.16,94.21,256211.0,92.3239,92.735,92.1575,92.2064,256211.0
2021-11-08 09:30:00,96.05,97.66,96.01,96.81,87885.0,94.0073,95.5831,93.9682,94.7512,87885.0
2021-11-08 10:00:00,96.85,97.5,96.59,97.32,89751.0,94.7903,95.4265,94.5358,95.2503,89751.0
2021-11-08 10:30:00,97.35,97.38,96.63,96.8,91683.0,95.2797,95.309,94.575,94.7414,91683.0
2021-11-08 11:00:00,96.83,97.06,96.65,96.75,52328.0,94.7707,94.9958,94.5946,94.6924,52328.0
2021-11-08 11:30:00,96.73,96.85,96.64,96.85,28175.0,94.6729,94.7903,94.5848,94.7903,28175.0
2021-11-08 12:00:00,96.82,96.82,96.4,96.55,26846.0,94.7609,94.7609,94.3499,94.4967,26846.0
2021-11-08 12:30:00,96.56,96.61,96.41,96.51,22103.0,94.5065,94.5554,94.3597,94.4575,22103.0
2021-11-08 13:00:00,96.54,96.74,96.51,96.59,35245.0,94.4869,94.6826,94.4575,94.5358,35245.0
2021-11-08 13:30:00,96.59,96.78,96.53,96.78,28214.0,94.5358,94.7218,94.4771,94.7218,28214.0
2021-11-08 14:00:00,96.76,97.05,96.6,96.75,45235.0,94.7022,94.986,94.5456,94.6924,45235.0
2021-11-08 14:30:00,96.72,97.02,96.71,96.99,40974.0,94.6631,94.9567,94.6533,94.9273,40974.0
2021-11-08 15:00:00,97.0,97.03,96.87,97.0,59324.0,94.9371,94.9665,94.8099,94.9371,59324.0
2021-11-08 15:30:00,97.0,97.19,96.87,97.12,199195.0,94.9371,95.1231,94.8099,95.0546,199195.0
2021-11-09 09:30:00,96.94,97.3,96.56,96.78,29344.0,94.8784,95.2307,94.5065,94.7218,29344.0
2021-11-09 10:00:00,96.82,97.0,96.56,96.63,24835.0,94.7609,94.9371,94.5065,94.575,24835.0
2021-11-09 10:30:00,96.75,96.82,96.17,96.23,17218.0,94.6924,94.7609,94.1248,94.1835,17218.0
2021-11-09 11:00:00,96.27,96.37,95.96,96.04,28382.0,94.2226,94.3205,93.9192,93.9975,28382.0
2021-11-09 11:30:00,96.06,96.12,95.74,95.76,56863.0,94.0171,94.0758,93.7039,93.7235,56863.0
2021-11-09 12:00:00,95.72,96.04,95.65,95.95,19775.0,93.6843,93.9975,93.6158,93.9094,19775.0
2021-11-09 12:30:00,95.94,96.38,95.94,96.36,26382.0,93.8997,94.3303,93.8997,94.3107,26382.0
2021-11-09 13:00:00,96.36,96.54,96.32,96.32,12568.0,94.3107,94.4869,94.2716,94.2716,12568.0
2021-11-09 13:30:00,96.36,96.4,96.0,96.02,12148.0,94.3107,94.3499,93.9584,93.978,12148.0
2021-11-09 14:00:00,96.02,96.2,95.95,96.06,11187.0,93.978,94.1541,93.9094,94.0171,11187.0
2021-11-09 14:30:00,96.07,96.47,96.07,96.47,16829.0,94.0269,94.4184,94.0269,94.4184,16829.0
2021-11-09 15:00:00,96.49,96.55,96.4,96.52,17581.0,94.438,94.4967,94.3499,94.4673,17581.0
2021-11-09 15:30:00,96.53,96.54,96.33,96.49,82663.0,94.4771,94.4869,94.2814,94.438,82663.0
2021-11-10 09:30:00,96.39,97.05,96.35,96.98,33999.0,94.3401,94.986,94.3009,94.9175,33999.0
2021-11-10 10:00:00,97.03,97.1,96.82,96.96,29470.0,94.9665,95.035,94.7609,94.898,29470.0
2021-11-10 10:30:00,97.0,97.31,96.7,97.16,55757.0,94.9371,95.2405,94.6435,95.0937,55757.0
2021-11-10 11:00:00,97.16,97.45,97.06,97.33,41217.0,95.0937,95.3775,94.9958,95.2601,41217.0
2021-11-10 11:30:00,97.3,97.71,97.2,97.22,47907.0,95.2307,95.632,95.1329,95.1524,47907.0
2021-11-10 12:00:00,97.22,97.24,96.84,96.89,24923.0,95.1524,95.172,94.7805,94.8295,24923.0
2021-11-10 12:30:00,96.91,97.02,96.66,96.93,125133.0,94.849,94.9567,94.6043,94.8686,125133.0
2021-11-10 13:00:00,96.91,97.01,96.49,96.53,82832.0,94.849,94.9469,94.438,94.4771,82832.0
2021-11-10 13:30:00,96.61,97.04,96.61,96.76,28510.0,94.5554,94.9763,94.5554,94.7022,28510.0
2021-11-10 14:00:00,96.71,96.76,96.16,96.17,39823.0,94.6533,94.7022,94.115,94.1248,39823.0
2021-11-10 14:30:00,96.13,96.47,96.05,96.41,19745.0,94.0856,94.4184,94.0073,94.3597,19745.0
2021-11-10 15:00:00,96.41,96.67,96.28,96.59,22471.0,94.3597,94.6141,94.2324,94.5358,22471.0
2021-11-10 15:30:00,96.58,96.61,96.28,96.34,89086.0,94.526,94.5554,94.2324,94.2911,89086.0
2021-11-11 09:30:00,96.51,97.42,96.48,97.39,44845.0,94.4575,95.3482,94.4282,95.3188,44845.0
2021-11-11 10:00:00,97.4,97.45,96.77,96.82,56561.0,95.3286,95.3775,94.712,94.7609,56561.0
2021-11-11 10:30:00,96.84,97.04,96.73,96.86,22647.0,94.7805,94.9763,94.6729,94.8001,22647.0
2021-11-11 11:00:00,96.87,96.98,96.77,96.8,28794.0,94.8099,94.9175,94.712,94.7414,28794.0
2021-11-11 11:30:00,96.82,96.98,96.41,96.42,20299.0,94.7609,94.9175,94.3597,94.3694,20299.0
2021-11-11 12:00:00,96.43,96.68,96.39,96.63,13278.0,94.3792,94.6239,94.3401,94.575,13278.0
2021-11-11 12:30:00,96.63,96.91,96.6,96.61,17755.0,94.575,94.849,94.5456,94.5554,17755.0
2021-11-11 13:00:00,96.63,96.67,96.46,96.53,20729.0,94.575,94.6141,94.4086,94.4771,20729.0
2021-11-11 13:30:00,96.55,96.64,96.54,96.57,16853.0,94.4967,94.5848,94.4869,94.5163,16853.0
2021-11-11 14:00:00,96.56,96.76,96.43,96.47,16103.0,94.5065,94.7022,94.3792,94.4184,16103.0
2021-11-11 14:30:00,96.48,96.57,96.44,96.5,21493.0,94.4282,94.5163,94.389,94.4477,21493.0
2021-11-11 15:00:00,96.51,96.84,96.5,96.8,28226.0,94.4575,94.7805,94.4477,94.7414,28226.0
2021-11-11 15:30:00,96.78,97.1,96.71,97.04,233491.0,94.7218,95.035,94.6533,94.9763,233491.0
2021-11-12 09:30:00,97.36,97.39,96.92,97.02,19108.0,95.4072,95.4366,94.976,95.074,19108.0
2021-11-12 10:00:00,96.77,96.77,96.26,96.35,27564.0,94.829,94.829,94.3293,94.4175,27564.0
2021-11-12 10:30:00,96.31,96.6,96.3,96.48,16237.0,94.3783,94.6625,94.3685,94.5449,16237.0
2021-11-12 11:00:00,96.49,96.91,96.42,96.72,16000.0,94.5547,94.9662,94.4861,94.78,16000.0
2021-11-12 11:30:00,96.72,96.89,96.65,96.82,9481.0,94.78,94.9466,94.7114,94.878,9481.0
2021-11-12 12:00:00,96.86,96.88,96.51,96.51,8519.0,94.9172,94.9368,94.5743,94.5743,8519.0
2021-11-12 12:30:00,96.64,96.64,96.56,96.6,7277.0,94.7016,94.7016,94.6233,94.6625,7277.0
2021-11-12 13:00:00,96.57,96.67,96.51,96.53,7454.0,94.6331,94.731,94.5743,94.5939,7454.0
2021-11-12 13:30:00,96.5,96.96,96.48,96.95,11110.0,94.5645,95.0152,94.5449,95.0054,11110.0
2021-11-12 14:00:00,96.93,96.94,96.71,96.73,14996.0,94.9858,94.9956,94.7702,94.7898,14996.0
2021-11-12 14:30:00,96.71,96.91,96.69,96.89,6854.0,94.7702,94.9662,94.7506,94.9466,6854.0
2021-11-12 15:00:00,96.87,97.03,96.83,97.02,17000.0,94.927,95.0838,94.8878,95.074,17000.0
2021-11-12 15:30:00,97.04,97.19,96.95,97.09,100122.0,95.0936,95.2406,95.0054,95.1426,100122.0
2021-11-15 09:30:00,97.37,97.37,96.64,96.75,21671.0,95.417,95.417,94.7016,94.8094,21671.0
2021-11-15 10:00:00,96.59,96.7,96.37,96.61,18425.0,94.6527,94.7604,94.4371,94.6723,18425.0
2021-11-15 10:30:00,96.66,96.82,96.4,96.42,9124.0,94.7212,94.878,94.4665,94.4861,9124.0
2021-11-15 11:00:00,96.32,96.42,96.19,96.29,10954.0,94.3881,94.4861,94.2607,94.3587,10954.0
2021-11-15 11:30:00,96.25,96.25,95.89,95.94,11484.0,94.3195,94.3195,93.9667,94.0157,11484.0
2021-11-15 12:00:00,95.89,95.89,95.6,95.71,9380.0,93.9667,93.9667,93.6825,93.7903,9380.0
2021-11-15 12:30:00,95.75,95.97,95.73,95.94,8380.0,93.8295,94.0451,93.8099,94.0157,8380.0
2021-11-15 13:00:00,95.92,95.92,95.71,95.78,10985.0,93.9961,93.9961,93.7903,93.8589,10985.0
2021-11-15 13:30:00,95.77,95.79,95.57,95.77,15686.0,93.8491,93.8687,93.6531,93.8491,15686.0
2021-11-15 14:00:00,95.77,95.85,95.63,95.76,27663.0,93.8491,93.9275,93.7119,93.8393,27663.0
2021-11-15 14:30:00,95.77,95.82,95.67,95.69,29650.0,93.8491,93.8981,93.7511,93.7707,29650.0
2021-11-15 15:00:00,95.7,95.96,95.67,95.91,37529.0,93.7805,94.0353,93.7511,93.9863,37529.0
2021-11-15 15:30:00,95.89,95.96,95.71,95.92,105289.0,93.9667,94.0353,93.7903,93.9961,105289.0
2021-11-16 09:30:00,95.9,96.34,95.5,95.81,32931.0,93.9765,94.4077,93.5845,93.8883,32931.0
2021-11-16 10:00:00,95.87,95.99,95.72,95.83,14032.0,93.9471,94.0647,93.8001,93.9079,14032.0
2021-11-16 10:30:00,95.88,96.1,95.88,96.04,26362.0,93.9569,94.1725,93.9569,94.1137,26362.0
2021-11-16 11:00:00,96.04,96.57,96.03,96.56,30056.0,94.1137,94.6331,94.1039,94.6233,30056.0
2021-11-16 11:30:00,96.56,96.69,96.54,96.69,15439.0,94.6233,94.7506,94.6037,94.7506,15439.0
2021-11-16 12:00:00,96.7,96.77,96.38,96.52,9021.0,94.7604,94.829,94.4469,94.5841,9021.0
2021-11-16 12:30:00,96.56,96.73,96.52,96.7,20044.0,94.6233,94.7898,94.5841,94.7604,20044.0
2021-11-16 13:00:00,96.7,96.78,96.67,96.71,15167.0,94.7604,94.8388,94.731,94.7702,15167.0
2021-11-16 13:30:00,96.73,96.84,96.65,96.7,14156.0,94.7898,94.8976,94.7114,94.7604,14156.0
2021-11-16 14:00:00,96.71,96.71,96.25,96.35,16681.0,94.7702,94.7702,94.3195,94.4175,16681.0
2021-11-16 14:30:00,96.36,96.53,96.16,96.22,25789.0,94.4273,94.5939,94.2313,94.2901,25789.0
2021-11-16 15:00:00,96.22,96.24,95.86,95.86,30328.0,94.2901,94.3097,93.9373,93.9373,30328.0
2021-11-16 15:30:00,95.86,96.0,95.65,95.74,96810.0,93.9373,94.0745,93.7315,93.8197,96810.0
2021-11-17 09:30:00,95.58,95.58,94.46,94.46,30384.0,93.6629,93.6629,92.5654,92.5654,30384.0
2021-11-17 10:00:00,94.45,95.02,94.43,95.0,17600.0,92.5556,93.1141,92.536,93.0945,17600.0
2021-11-17 10:30:00,95.04,95.57,95.01,95.52,15619.0,93.1337,93.6531,93.1043,93.6041,15619.0
2021-11-17 11:00:00,95.45,95.48,95.12,95.17,11078.0,93.5355,93.5649,93.2121,93.2611,11078.0
2021-11-17 11:30:00,95.15,95.18,94.91,95.18,9086.0,93.2415,93.2709,93.0063,93.2709,9086.0
2021-11-17 12:00:00,95.18,95.18,94.35,94.37,16390.0,93.2709,93.2709,92.4576,92.4772,16390.0
2021-11-17 12:30:00,94.33,94.76,94.3,94.61,17844.0,92.438,92.8594,92.4086,92.7124,17844.0
2021-11-17 13:00:00,94.61,94.96,94.54,94.93,17220.0,92.7124,93.0553,92.6438,93.0259,17220.0
2021-11-17 13:30:00,94.92,95.08,94.91,95.01,11558.0,93.0161,93.1729,93.0063,93.1043,11558.0
2021-11-17 14:00:00,94.99,95.02,94.83,94.95,19604.0,93.0847,93.1141,92.928,93.0455,19604.0
2021-11-17 14:30:00,94.95,95.26,94.94,95.12,14193.0,93.0455,93.3493,93.0357,93.2121,14193.0
2021-11-17 15:00:00,95.15,95.31,95.1,95.28,14030.0,93.2415,93.3983,93.1925,93.3689,14030.0
2021-11-17 15:30:00,95.23,95.43,95.08,95.16,78129.0,93.3199,93.5159,93.1729,93.2513,78129.0
2021-11-18 09:30:00,95.37,95.45,94.47,94.49,22095.0,93.4571,93.5355,92.5752,92.5948,22095.0
2021-11-18 10:00:00,94.49,94.53,93.82,94.04,21119.0,92.5948,92.634,91.9382,92.1538,21119.0
2021-11-18 10:30:00,94.05,94.47,94.05,94.17,22602.0,92.1636,92.5752,92.1636,92.2812,22602.0
2021-11-18 11:00:00,94.21,94.32,94.04,94.23,19527.0,92.3204,92.4282,92.1538,92.34,19527.0
2021-11-18 11:30:00,94.31,94.52,94.23,94.33,28067.0,92.4184,92.6242,92.34,92.438,28067.0
2021-11-18 12:00:00,94.33,94.5,94.26,94.38,14691.0,92.438,92.6046,92.3694,92.487,14691.0
2021-11-18 12:30:00,94.38,94.64,94.35,94.64,21033.0,92.487,92.7418,92.4576,92.7418,21033.0
2021-11-18 13:00:00,94.68,94.73,94.51,94.56,29360.0,92.781,92.83,92.6144,92.6634,29360.0
2021-11-18 13:30:00,94.58,94.6,94.47,94.53,10638.0,92.683,92.7026,92.5752,92.634,10638.0
2021-11-18 14:00:00,94.53,94.62,94.47,94.61,14524.0,92.634,92.7222,92.5752,92.7124,14524.0
2021-11-18 14:30:00,94.6,94.84,94.59,94.78,24723.0,92.7026,92.9378,92.6928,92.879,24723.0
2021-11-18 15:00:00,94.83,94.85,94.58,94.68,37716.0,92.928,92.9476,92.683,92.781,37716.0
2021-11-18 15:30:00,94.62,94.75,94.47,94.56,172033.0,92.7222,92.8496,92.5752,92.6634,172033.0
2021-11-19 09:30:00,94.15,94.71,93.84,94.66,79984.0,92.2616,92.8104,91.9578,92.7614,79984.0
2021-11-19 10:00:00,94.7,94.98,94.52,94.91,56168.0,92.8006,93.0749,92.6242,93.0063,56168.0
2021-11-19 10:30:00,94.85,95.09,94.67,94.93,28052.0,92.9476,93.1827,92.7712,93.0259,28052.0
2021-11-19 11:00:00,94.95,94.97,94.76,94.82,24875.0,93.0455,93.0651,92.8594,92.9182,24875.0
2021-11-19 11:30:00,94.82,95.02,94.82,95.02,22935.0,92.9182,93.1141,92.9182,93.1141,22935.0
2021-11-19 12:00:00,95.02,95.25,94.95,95.13,14989.0,93.1141,93.3395,93.0455,93.2219,14989.0
2021-11-19 12:30:00,95.12,95.27,94.99,95.05,14294.0,93.2121,93.3591,93.0847,93.1435,14294.0
2021-11-19 13:00:00,95.01,95.15,94.83,94.87,23140.0,93.1043,93.2415,92.928,92.9672,23140.0
2021-11-19 13:30:00,94.89,95.4,94.89,95.39,42157.0,92.9867,93.4865,92.9867,93.4767,42157.0
2021-11-19 14:00:00,95.39,95.54,95.39,95.48,29289.0,93.4767,93.6237,93.4767,93.5649,29289.0
2021-11-19 14:30:00,95.49,95.62,95.46,95.55,31815.0,93.5747,93.7021,93.5453,93.6335,31815.0
2021-11-19 15:00:00,95.55,95.68,95.42,95.57,52063.0,93.6335,93.7609,93.5061,93.6531,52063.0
2021-11-19 15:30:00,95.55,95.73,95.27,95.36,141366.0,93.6335,93.8099,93.3591,93.4473,141366.0
2021-11-22 09:30:00,96.04,96.33,95.46,96.26,28864.0,94.1137,94.3979,93.5453,94.3293,28864.0
2021-11-22 10:00:00,96.3,96.5,96.05,96.18,27551.0,94.3685,94.5645,94.1235,94.2509,27551.0
2021-11-22 10:30:00,96.23,97.0,96.23,96.99,37443.0,94.2999,95.0544,94.2999,95.0446,37443.0
2021-11-22 11:00:00,97.0,97.12,96.79,97.04,38490.0,95.0544,95.172,94.8486,95.0936,38490.0
2021-11-22 11:30:00,97.0,97.0,96.35,96.43,37135.0,95.0544,95.0544,94.4175,94.4959,37135.0
2021-11-22 12:00:00,96.53,96.63,96.32,96.38,48172.0,94.5939,94.6918,94.3881,94.4469,48172.0
2021-11-22 12:30:00,96.35,96.6,96.35,96.43,38269.0,94.4175,94.6625,94.4175,94.4959,38269.0
2021-11-22 13:00:00,96.46,96.69,96.42,96.51,45358.0,94.5253,94.7506,94.4861,94.5743,45358.0
2021-11-22 13:30:00,96.55,96.87,96.39,96.83,31687.0,94.6135,94.927,94.4567,94.8878,31687.0
2021-11-22 14:00:00,96.83,96.88,96.64,96.72,34852.0,94.8878,94.9368,94.7016,94.78,34852.0
2021-11-22 14:30:00,96.72,97.0,96.72,96.97,31437.0,94.78,95.0544,94.78,95.025,31437.0
2021-11-22 15:00:00,96.98,97.0,96.78,96.79,62219.0,95.0348,95.0544,94.8388,94.8486,62219.0
2021-11-22 15:30:00,96.78,96.86,95.87,95.95,126767.0,94.8388,94.9172,93.9471,94.0255,126767.0
2021-11-23 09:30:00,96.01,96.42,95.52,95.75,30875.0,94.0843,94.4861,93.6041,93.8295,30875.0
2021-11-23 10:00:00,95.69,95.9,95.29,95.81,41091.0,93.7707,93.9765,93.3787,93.8883,41091.0
2021-11-23 10:30:00,95.81,95.82,95.46,95.47,39421.0,93.8883,93.8981,93.5453,93.5551,39421.0
2021-11-23 11:00:00,95.49,95.5,95.14,95.39,66876.0,93.5747,93.5845,93.2317,93.4767,66876.0
2021-11-23 11:30:00,95.43,95.65,95.34,95.45,34122.0,93.5159,93.7315,93.4277,93.5355,34122.0
2021-11-23 12:00:00,95.41,95.84,95.26,95.65,38145.0,93.4963,93.9177,93.3493,93.7315,38145.0
2021-11-23 12:30:00,95.66,96.09,95.59,96.02,25945.0,93.7413,94.1627,93.6727,94.0941,25945.0
2021-11-23 13:00:00,95.99,96.09,95.81,96.04,25854.0,94.0647,94.1627,93.8883,94.1137,25854.0
2021-11-23 13:30:00,96.05,96.35,95.97,96.13,30260.0,94.1235,94.4175,94.0451,94.2019,30260.0
2021-11-23 14:00:00,96.14,96.33,96.01,96.2,31260.0,94.2117,94.3979,94.0843,94.2705,31260.0
2021-11-23 14:30:00,96.19,96.46,95.94,96.38,43768.0,94.2607,94.5253,94.0157,94.4469,43768.0
2021-11-23 15:00:00,96.36,96.39,96.05,96.19,57929.0,94.4273,94.4567,94.1235,94.2607,57929.0
2021-11-23 15:30:00,96.19,96.32,96.03,96.09,204401.0,94.2607,94.3881,94.1039,94.1627,204401.0
2021-11-24 09:30:00,95.44,96.44,95.28,95.69,49122.0,93.5257,94.5057,93.3689,93.7707,49122.0
2021-11-24 10:00:00,95.59,96.11,95.59,95.96,36815.0,93.6727,94.1823,93.6727,94.0353,36815.0
2021-11-24 10:30:00,95.96,95.99,95.76,95.88,32948.0,94.0353,94.0647,93.8393,93.9569,32948.0
2021-11-24 11:00:00,95.88,95.99,95.76,95.78,30019.0,93.9569,94.0647,93.8393,93.8589,30019.0
2021-11-24 11:30:00,95.81,96.31,95.81,96.19,34299.0,93.8883,94.3783,93.8883,94.2607,34299.0
2021-11-24 12:00:00,96.19,96.43,96.12,96.18,39298.0,94.2607,94.4959,94.1921,94.2509,39298.0
2021-11-24 12:30:00,96.19,96.5,96.06,96.32,66025.0,94.2607,94.5645,94.1333,94.3881,66025.0
2021-11-24 13:00:00,96.41,96.57,96.35,96.36,33786.0,94.4763,94.6331,94.4175,94.4273,33786.0
2021-11-24 13:30:00,96.4,96.46,96.15,96.15,21823.0,94.4665,94.5253,94.2215,94.2215,21823.0
2021-11-24 14:00:00,96.17,96.31,96.07,96.18,27035.0,94.2411,94.3783,94.1431,94.2509,27035.0
2021-11-24 14:30:00,96.18,96.53,96.18,96.4,34341.0,94.2509,94.5939,94.2509,94.4665,34341.0
2021-11-24 15:00:00,96.35,96.68,96.33,96.52,46154.0,94.4175,94.7408,94.3979,94.5841,46154.0
2021-11-24 15:30:00,96.52,96.53,96.09,96.17,108145.0,94.5841,94.5939,94.1627,94.2411,108145.0
2021-11-26 09:30:00,92.36,92.8,90.78,90.95,58322.0,90.5075,90.9387,88.9592,89.1258,58322.0
2021-11-26 10:00:00,90.87,91.41,90.14,91.38,43606.0,89.0474,89.5765,88.332,89.5472,43606.0
2021-11-26 10:30:00,91.44,91.71,91.06,91.2,34302.0,89.6059,89.8705,89.2336,89.3708,34302.0
2021-11-26 11:00:00,91.19,91.48,90.8,91.31,29028.0,89.361,89.6451,88.9788,89.4786,29028.0
2021-11-26 11:30:00,91.3,91.59,91.02,91.24,29052.0,89.4688,89.7529,89.1944,89.41,29052.0
2021-11-26 12:00:00,91.24,92.2,91.24,92.2,29792.0,89.41,90.3507,89.41,90.3507,29792.0
2021-11-26 12:30:00,92.2,94.04,92.2,93.11,291771.0,90.3507,92.1538,90.3507,91.2425,291771.0
2021-11-29 09:30:00,94.05,94.18,92.86,93.04,43953.0,92.1636,92.291,90.9975,91.1739,43953.0
2021-11-29 10:00:00,93.07,93.27,92.16,92.16,31610.0,91.2033,91.3992,90.3115,90.3115,31610.0
2021-11-29 10:30:00,92.1,92.1,91.21,91.34,43096.0,90.2527,90.2527,89.3806,89.508,43096.0
2021-11-29 11:00:00,91.34,92.09,91.31,91.83,42371.0,89.508,90.2429,89.4786,89.9881,42371.0
2021-11-29 11:30:00,91.83,92.31,91.75,92.31,22750.0,89.9881,90.4585,89.9097,90.4585,22750.0
2021-11-29 12:00:00,92.31,92.69,92.29,92.69,27824.0,90.4585,90.8309,90.4389,90.8309,27824.0
2021-11-29 12:30:00,92.71,93.02,92.7,93.0,21006.0,90.8505,91.1543,90.8407,91.1347,21006.0
2021-11-29 13:00:00,93.01,93.05,92.63,92.86,27259.0,91.1445,91.1837,90.7721,90.9975,27259.0
2021-11-29 13:30:00,92.84,93.08,92.82,92.95,32601.0,90.9779,91.2131,90.9583,91.0857,32601.0
2021-11-29 14:00:00,93.02,93.08,92.84,92.86,21815.0,91.1543,91.2131,90.9779,90.9975,21815.0
2021-11-29 14:30:00,92.9,93.09,92.77,92.88,26797.0,91.0367,91.2229,90.9093,91.0171,26797.0
2021-11-29 15:00:00,92.88,93.08,92.79,92.81,36268.0,91.0171,91.2131,90.9289,90.9485,36268.0
2021-11-29 15:30:00,92.81,92.93,92.44,92.47,134334.0,90.9485,91.0661,90.5859,90.6153,134334.0
2021-11-30 09:30:00,91.54,91.83,90.89,91.19,26586.0,89.7039,89.9881,89.067,89.361,26586.0
2021-11-30 10:00:00,91.28,91.69,90.53,90.8,46083.0,89.4492,89.8509,88.7142,88.9788,46083.0
2021-11-30 10:30:00,90.8,91.37,89.89,89.95,25849.0,88.9788,89.5374,88.087,88.1458,25849.0
2021-11-30 11:00:00,89.89,90.34,89.55,89.66,34415.0,88.087,88.528,87.7539,87.8616,34415.0
2021-11-30 11:30:00,89.67,89.75,88.88,89.15,41333.0,87.8714,87.9498,87.0973,87.3619,41333.0
2021-11-30 12:00:00,89.09,89.09,88.45,88.95,31325.0,87.3031,87.3031,86.6759,87.1659,31325.0
2021-11-30 12:30:00,88.95,89.28,88.88,88.93,21188.0,87.1659,87.4893,87.0973,87.1463,21188.0
2021-11-30 13:00:00,88.97,88.98,88.4,88.53,27186.0,87.1855,87.1953,86.6269,86.7543,27186.0
2021-11-30 13:30:00,88.59,89.11,88.59,89.11,23891.0,86.8131,87.3227,86.8131,87.3227,23891.0
2021-11-30 14:00:00,89.03,89.39,88.97,89.11,24807.0,87.2443,87.5971,87.1855,87.3227,24807.0
2021-11-30 14:30:00,88.99,89.21,88.82,88.85,36325.0,87.2051,87.4207,87.0385,87.0679,36325.0
2021-11-30 15:00:00,88.84,89.08,88.84,88.95,59324.0,87.0581,87.2933,87.0581,87.1659,59324.0
2021-11-30 15:30:00,88.95,89.39,88.6,88.79,365996.0,87.1659,87.5971,86.8229,87.0091,365996.0
2021-12-01 09:30:00,90.83,90.83,89.95,90.16,56138.0,89.0082,89.0082,88.1458,88.3516,56138.0
2021-12-01 10:00:00,90.17,90.82,90.17,90.6,40674.0,88.3614,88.9984,88.3614,88.7828,40674.0
2021-12-01 10:30:00,90.62,91.18,90.46,91.13,34460.0,88.8024,89.3512,88.6456,89.3022,34460.0
2021-12-01 11:00:00,91.13,91.23,90.88,90.95,23297.0,89.3022,89.4002,89.0572,89.1258,23297.0
2021-12-01 11:30:00,90.95,91.06,89.78,89.87,15620.0,89.1258,89.2336,87.9792,88.0674,15620.0
2021-12-01 12:00:00,89.86,90.38,89.81,90.22,16857.0,88.0576,88.5672,88.0086,88.4104,16857.0
2021-12-01 12:30:00,90.26,90.35,89.74,89.76,19356.0,88.4496,88.5378,87.94,87.9596,19356.0
2021-12-01 13:00:00,89.78,89.88,89.29,89.57,21249.0,87.9792,88.0772,87.4991,87.7735,21249.0
2021-12-01 13:30:00,89.6,89.6,88.74,89.12,21519.0,87.8029,87.8029,86.9601,87.3325,21519.0
2021-12-01 14:00:00,89.13,89.26,88.5,88.99,19367.0,87.3423,87.4697,86.7249,87.2051,19367.0
2021-12-01 14:30:00,89.04,89.18,88.5,88.5,17862.0,87.2541,87.3913,86.7249,86.7249,17862.0
2021-12-01 15:00:00,88.57,88.62,87.77,87.8,70975.0,86.7935,86.8425,86.0096,86.039,70975.0
2021-12-01 15:30:00,87.8,88.32,87.08,87.08,128801.0,86.039,86.5485,85.3334,85.3334,128801.0
2021-12-02 09:30:00,87.77,89.21,87.61,89.08,23817.0,86.0096,87.4207,85.8528,87.2933,23817.0
2021-12-02 10:00:00,89.15,89.32,88.82,88.9,24152.0,87.3619,87.5285,87.0385,87.1169,24152.0
2021-12-02 10:30:00,88.93,89.19,88.31,89.14,25533.0,87.1463,87.4011,86.5387,87.3521,25533.0
2021-12-02 11:00:00,89.2,89.41,88.99,89.27,29790.0,87.4109,87.6167,87.2051,87.4795,29790.0
2021-12-02 11:30:00,89.23,89.41,88.95,89.3,41108.0,87.4403,87.6167,87.1659,87.5089,41108.0
2021-12-02 12:00:00,89.26,89.38,89.14,89.28,54969.0,87.4697,87.5873,87.3521,87.4893,54969.0
2021-12-02 12:30:00,89.31,89.62,89.23,89.6,24129.0,87.5187,87.8225,87.4403,87.8029,24129.0
2021-12-02 13:00:00,89.53,89.63,89.24,89.24,15647.0,87.7343,87.8323,87.4501,87.4501,15647.0
2021-12-02 13:30:00,89.37,89.85,89.27,89.85,10480.0,87.5775,88.0478,87.4795,88.0478,10480.0
2021-12-02 14:00:00,89.84,90.09,89.84,90.09,10964.0,88.038,88.283,88.038,88.283,10964.0
2021-12-02 14:30:00,90.09,90.1,89.87,89.96,13398.0,88.283,88.2928,88.0674,88.1556,13398.0
2021-12-02 15:00:00,90.03,90.67,90.02,90.6,54851.0,88.2242,88.8514,88.2144,88.7828,54851.0
2021-12-02 15:30:00,90.62,90.88,90.34,90.49,115976.0,88.8024,89.0572,88.528,88.675,115976.0
2021-12-03 09:30:00,90.94,91.0,89.79,90.14,22406.0,89.116,89.1748,87.989,88.332,22406.0
2021-12-03 10:00:00,90.03,90.31,89.69,89.9,28481.0,88.2242,88.4986,87.891,88.0968,28481.0
2021-12-03 10:30:00,89.88,89.88,88.85,89.13,15529.0,88.0772,88.0772,87.0679,87.3423,15529.0
2021-12-03 11:00:00,89.04,89.28,88.74,89.09,26323.0,87.2541,87.4893,86.9601,87.3031,26323.0
2021-12-03 11:30:00,89.08,89.34,88.41,88.48,20329.0,87.2933,87.5481,86.6367,86.7053,20329.0
2021-12-03 12:00:00,88.39,89.0,88.33,88.93,33795.0,86.6171,87.2149,86.5583,87.1463,33795.0
2021-12-03 12:30:00,88.89,89.21,88.51,89.03,81398.0,87.1071,87.4207,86.7347,87.2443,81398.0
2021-12-03 13:00:00,88.97,89.41,88.87,89.13,10456.0,87.1855,87.6167,87.0875,87.3423,10456.0
2021-12-03 13:30:00,89.1,89.1,88.6,88.7,12220.0,87.3129,87.3129,86.8229,86.9209,12220.0
2021-12-03 14:00:00,88.63,88.69,88.34,88.44,11887.0,86.8523,86.9111,86.5681,86.6661,11887.0
2021-12-03 14:30:00,88.5,88.53,88.03,88.12,17182.0,86.7249,86.7543,86.2643,86.3525,17182.0
2021-12-03 15:00:00,88.1,88.53,87.84,88.39,41062.0,86.3329,86.7543,86.0782,86.6171,41062.0
2021-12-03 15:30:00,88.43,88.68,87.94,88.41,189761.0,86.6563,86.9013,86.1761,86.6367,189761.0
2021-12-06 09:30:00,89.67,89.67,88.78,89.37,59723.0,87.8714,87.8714,86.9993,87.5775,59723.0
2021-12-06 10:00:00,89.36,89.79,89.16,89.59,135111.0,87.5677,87.989,87.3717,87.7931,135111.0
2021-12-06 10:30:00,89.59,90.13,89.33,90.12,197834.0,87.7931,88.3222,87.5383,88.3124,197834.0
2021-12-06 11:00:00,90.1,90.47,89.72,89.8,61473.0,88.2928,88.6554,87.9204,87.9988,61473.0
2021-12-06 11:30:00,89.77,90.08,89.53,89.64,36321.0,87.9694,88.2732,87.7343,87.8421,36321.0
2021-12-06 12:00:00,89.68,90.12,89.65,90.09,29621.0,87.8812,88.3124,87.8519,88.283,29621.0
2021-12-06 12:30:00,90.12,90.25,89.89,90.25,21913.0,88.3124,88.4398,88.087,88.4398,21913.0
2021-12-06 13:00:00,90.31,90.53,90.26,90.45,19756.0,88.4986,88.7142,88.4496,88.6358,19756.0
2021-12-06 13:30:00,90.4,90.6,90.4,90.57,18066.0,88.5868,88.7828,88.5868,88.7534,18066.0
2021-12-06 14:00:00,90.59,90.69,90.05,90.05,18531.0,88.773,88.871,88.2438,88.2438,18531.0
2021-12-06 14:30:00,90.1,90.48,89.99,90.01,50299.0,88.2928,88.6652,88.185,88.2046,50299.0
2021-12-06 15:00:00,90.0,90.21,89.81,89.96,31965.0,88.1948,88.4006,88.0086,88.1556,31965.0
2021-12-06 15:30:00,89.98,90.03,89.64,89.68,121393.0,88.1752,88.2242,87.8421,87.8812,121393.0
2021-12-07 09:30:00,90.63,91.51,90.43,91.17,19307.0,88.8122,89.6745,88.6162,89.3414,19307.0
2021-12-07 10:00:00,91.12,91.67,90.99,91.66,28846.0,89.2924,89.8313,89.165,89.8215,28846.0
2021-12-07 10:30:00,91.68,91.99,91.52,91.92,16248.0,89.8411,90.1449,89.6843,90.0763,16248.0
2021-12-07 11:00:00,92.02,92.08,91.58,91.67,17374.0,90.1743,90.2331,89.7431,89.8313,17374.0
2021-12-07 11:30:00,91.8,91.87,91.57,91.74,10057.0,89.9587,90.0273,89.7333,89.8999,10057.0
2021-12-07 12:00:00,91.77,92.02,91.77,91.89,10837.0,89.9293,90.1743,89.9293,90.0469,10837.0
2021-12-07 12:30:00,91.92,92.0,91.89,92.0,12786.0,90.0763,90.1547,90.0469,90.1547,12786.0
2021-12-07 13:00:00,91.95,92.01,91.82,91.86,34845.0,90.1057,90.1645,89.9783,90.0175,34845.0
2021-12-07 13:30:00,91.89,92.0,91.84,91.89,14615.0,90.0469,90.1547,89.9979,90.0469,14615.0
2021-12-07 14:00:00,91.92,92.01,91.87,91.87,32812.0,90.0763,90.1645,90.0273,90.0273,32812.0
2021-12-07 14:30:00,91.84,91.89,91.67,91.76,11768.0,89.9979,90.0469,89.8313,89.9195,11768.0
2021-12-07 15:00:00,91.78,91.84,91.54,91.54,20467.0,89.9391,89.9979,89.7039,89.7039,20467.0
2021-12-07 15:30:00,91.6,91.7,91.18,91.49,114717.0,89.7627,89.8607,89.3512,89.6549,114717.0
2021-12-08 09:30:00,91.7,92.32,91.56,91.75,25818.0,89.8607,90.4683,89.7235,89.9097,25818.0
2021-12-08 10:00:00,91.88,91.88,91.25,91.25,33451.0,90.0371,90.0371,89.4198,89.4198,33451.0
2021-12-08 10:30:00,91.1,91.39,91.06,91.11,15771.0,89.2728,89.557,89.2336,89.2826,15771.0
2021-12-08 11:00:00,91.18,91.28,90.99,91.28,16250.0,89.3512,89.4492,89.165,89.4492,16250.0
2021-12-08 11:30:00,91.23,91.67,91.11,91.45,23093.0,89.4002,89.8313,89.2826,89.6157,23093.0
2021-12-08 12:00:00,91.42,91.48,91.25,91.34,31228.0,89.5863,89.6451,89.4198,89.508,31228.0
2021-12-08 12:30:00,91.34,91.41,91.26,91.27,6393.0,89.508,89.5765,89.4296,89.4394,6393.0
2021-12-08 13:00:00,91.32,91.34,91.19,91.28,6962.0,89.4884,89.508,89.361,89.4492,6962.0
2021-12-08 13:30:00,91.3,91.34,91.1,91.1,7190.0,89.4688,89.508,89.2728,89.2728,7190.0
2021-12-08 14:00:00,91.1,91.33,91.1,91.33,16609.0,89.2728,89.4982,89.2728,89.4982,16609.0
2021-12-08 14:30:00,91.33,91.35,91.16,91.16,15775.0,89.4982,89.5178,89.3316,89.3316,15775.0
2021-12-08 15:00:00,91.15,91.58,91.15,91.58,8159.0,89.3218,89.7431,89.3218,89.7431,8159.0
2021-12-08 15:30:00,91.56,91.75,91.32,91.37,78775.0,89.7235,89.9097,89.4884,89.5374,78775.0
2021-12-09 09:30:00,90.86,90.86,90.19,90.42,24178.0,89.0376,89.0376,88.381,88.6064,24178.0
2021-12-09 10:00:00,90.41,90.97,90.41,90.66,24876.0,88.5966,89.1454,88.5966,88.8416,24876.0
2021-12-09 10:30:00,90.69,91.12,90.58,90.97,27807.0,88.871,89.2924,88.7632,89.1454,27807.0
2021-12-09 11:00:00,90.99,91.32,90.72,91.3,34321.0,89.165,89.4884,88.9004,89.4688,34321.0
2021-12-09 11:30:00,91.23,91.27,90.85,91.0,46371.0,89.4002,89.4394,89.0278,89.1748,46371.0
2021-12-09 12:00:00,91.04,91.65,91.04,91.59,9072.0,89.214,89.8117,89.214,89.7529,9072.0
2021-12-09 12:30:00,91.63,91.8,91.57,91.78,24134.0,89.7921,89.9587,89.7333,89.9391,24134.0
2021-12-09 13:00:00,91.75,92.05,91.71,92.05,15939.0,89.9097,90.2037,89.8705,90.2037,15939.0
2021-12-09 13:30:00,92.05,92.52,91.99,92.46,32064.0,90.2037,90.6643,90.1449,90.6055,32064.0
2021-12-09 14:00:00,92.47,92.59,91.99,92.13,61151.0,90.6153,90.7329,90.1449,90.2821,61151.0
2021-12-09 14:30:00,92.07,92.23,91.66,91.73,47204.0,90.2233,90.3801,89.8215,89.8901,47204.0
2021-12-09 15:00:00,91.73,91.81,91.44,91.6,31422.0,89.8901,89.9685,89.6059,89.7627,31422.0
2021-12-09 15:30:00,91.64,92.0,91.51,91.58,179872.0,89.8019,90.1547,89.6745,89.7431,179872.0
2021-12-10 09:30:00,92.17,92.17,90.95,91.21,32255.0,90.3213,90.3213,89.1258,89.3806,32255.0
2021-12-10 10:00:00,91.21,91.5,90.99,91.05,22793.0,89.3806,89.6647,89.165,89.2238,22793.0
2021-12-10 10:30:00,91.12,91.64,91.11,91.23,19039.0,89.2924,89.8019,89.2826,89.4002,19039.0
2021-12-10 11:00:00,91.28,91.34,90.87,91.21,29822.0,89.4492,89.508,89.0474,89.3806,29822.0
2021-12-10 11:30:00,91.2,91.54,91.2,91.43,27879.0,89.3708,89.7039,89.3708,89.5961,27879.0
2021-12-10 12:00:00,91.39,91.57,91.32,91.4,15451.0,89.557,89.7333,89.4884,89.5667,15451.0
2021-12-10 12:30:00,91.42,91.42,90.83,90.87,40054.0,89.5863,89.5863,89.0082,89.0474,40054.0
2021-12-10 13:00:00,90.87,91.04,90.78,90.88,33840.0,89.0474,89.214,88.9592,89.0572,33840.0
2021-12-10 13:30:00,90.89,91.05,90.78,91.0,32603.0,89.067,89.2238,88.9592,89.1748,32603.0
2021-12-10 14:00:00,90.99,91.17,90.76,90.94,22648.0,89.165,89.3414,88.9396,89.116,22648.0
2021-12-10 14:30:00,90.99,91.03,90.53,90.56,36985.0,89.165,89.2042,88.7142,88.7436,36985.0
2021-12-10 15:00:00,90.56,90.65,90.43,90.45,45287.0,88.7436,88.8318,88.6162,88.6358,45287.0
2021-12-10 15:30:00,90.42,91.3,90.41,90.95,87957.0,88.6064,89.4688,88.5966,89.1258,87957.0
2021-12-13 09:30:00,90.94,91.43,89.73,89.9,29880.0,89.116,89.5961,87.9302,88.0968,29880.0
2021-12-13 10:00:00,89.91,90.22,89.68,90.0,25723.0,88.1066,88.4104,87.8812,88.1948,25723.0
2021-12-13 10:30:00,90.13,90.38,89.83,89.95,13907.0,88.3222,88.5672,88.0282,88.1458,13907.0
2021-12-13 11:00:00,90.01,90.01,89.55,89.62,11567.0,88.2046,88.2046,87.7539,87.8225,11567.0
2021-12-13 11:30:00,89.54,89.68,89.44,89.56,13862.0,87.7441,87.8812,87.6461,87.7637,13862.0
2021-12-13 12:00:00,89.48,89.97,89.4,89.78,6866.0,87.6853,88.1654,87.6069,87.9792,6866.0
2021-12-13 12:30:00,89.8,89.8,89.19,89.19,12786.0,87.9988,87.9988,87.4011,87.4011,12786.0
2021-12-13 13:00:00,89.19,89.21,88.99,89.12,32438.0,87.4011,87.4207,87.2051,87.3325,32438.0
2021-12-13 13:30:00,89.1,89.29,89.06,89.28,14296.0,87.3129,87.4991,87.2737,87.4893,14296.0
2021-12-13 14:00:00,89.28,89.45,89.05,89.3,14242.0,87.4893,87.6559,87.2639,87.5089,14242.0
2021-12-13 14:30:00,89.29,89.33,89.13,89.33,14958.0,87.4991,87.5383,87.3423,87.5383,14958.0
2021-12-13 15:00:00,89.32,89.85,89.31,89.61,23373.0,87.5285,88.0478,87.5187,87.8127,23373.0
2021-12-13 15:30:00,89.61,90.0,89.46,89.53,121318.0,87.8127,88.1948,87.6657,87.7343,121318.0
2021-12-14 09:30:00,89.29,90.15,89.15,89.88,26029.0,87.4991,88.3418,87.3619,88.0772,26029.0
2021-12-14 10:00:00,89.94,90.12,89.85,89.97,30471.0,88.136,88.3124,88.0478,88.1654,30471.0
2021-12-14 10:30:00,89.95,89.95,88.95,89.15,19028.0,88.1458,88.1458,87.1659,87.3619,19028.0
2021-12-14 11:00:00,89.15,89.2,88.84,88.99,21718.0,87.3619,87.4109,87.0581,87.2051,21718.0
2021-12-14 11:30:00,89.06,89.12,88.78,88.8,10643.0,87.2737,87.3325,86.9993,87.0189,10643.0
2021-12-14 12:00:00,88.77,89.18,88.69,89.14,28960.0,86.9895,87.3913,86.9111,87.3521,28960.0
2021-12-14 12:30:00,89.1,89.1,88.64,88.64,9897.0,87.3129,87.3129,86.8621,86.8621,9897.0
2021-12-14 13:00:00,88.6,88.82,88.6,88.76,12861.0,86.8229,87.0385,86.8229,86.9797,12861.0
2021-12-14 13:30:00,88.71,88.78,88.3,88.3,32360.0,86.9307,86.9993,86.5289,86.5289,32360.0
2021-12-14 14:00:00,88.31,88.72,88.3,88.43,19350.0,86.5387,86.9405,86.5289,86.6563,19350.0
2021-12-14 14:30:00,88.41,88.42,88.19,88.41,20910.0,86.6367,86.6465,86.4211,86.6367,20910.0
2021-12-14 15:00:00,88.43,88.73,88.41,88.7,32093.0,86.6563,86.9503,86.6367,86.9209,32093.0
2021-12-14 15:30:00,88.65,89.02,88.53,88.78,155927.0,86.8719,87.2345,86.7543,86.9993,155927.0
2021-12-15 09:30:00,89.0,89.38,87.74,87.96,21801.0,87.2149,87.5873,85.9802,86.1957,21801.0
2021-12-15 10:00:00,88.05,88.39,87.74,88.24,27341.0,86.2839,86.6171,85.9802,86.4701,27341.0
2021-12-15 10:30:00,88.39,88.64,88.19,88.37,16800.0,86.6171,86.8621,86.4211,86.5975,16800.0
2021-12-15 11:00:00,88.4,88.7,88.22,88.22,12110.0,86.6269,86.9209,86.4505,86.4505,12110.0
2021-12-15 11:30:00,88.23,88.45,88.04,88.32,10801.0,86.4603,86.6759,86.2741,86.5485,10801.0
2021-12-15 12:00:00,88.3,88.55,88.3,88.55,11212.0,86.5289,86.7739,86.5289,86.7739,11212.0
2021-12-15 12:30:00,88.63,88.88,88.61,88.74,8446.0,86.8523,87.0973,86.8327,86.9601,8446.0
2021-12-15 13:00:00,88.73,88.88,88.37,88.45,9082.0,86.9503,87.0973,86.5975,86.6759,9082.0
2021-12-15 13:30:00,88.48,88.54,88.26,88.44,10630.0,86.7053,86.7641,86.4897,86.6661,10630.0
2021-12-15 14:00:00,88.39,89.05,88.17,88.35,14274.0,86.6171,87.2639,86.4015,86.5779,14274.0
2021-12-15 14:30:00,88.28,88.7,88.1,88.21,21263.0,86.5093,86.9209,86.3329,86.4407,21263.0
2021-12-15 15:00:00,88.23,89.17,88.18,89.17,33355.0,86.4603,87.3815,86.4113,87.3815,33355.0
2021-12-15 15:30:00,89.15,89.3,88.58,88.99,85133.0,87.3619,87.5089,86.8033,87.2051,85133.0
2021-12-16 09:30:00,89.87,90.0,89.14,89.75,29466.0,88.0674,88.1948,87.3521,87.9498,29466.0
2021-12-16 10:00:00,89.78,90.23,89.6,90.17,27741.0,87.9792,88.4202,87.8029,88.3614,27741.0
2021-12-16 10:30:00,90.21,90.21,89.7,89.74,19729.0,88.4006,88.4006,87.9008,87.94,19729.0
2021-12-16 11:00:00,89.79,89.89,89.53,89.82,16973.0,87.989,88.087,87.7343,88.0184,16973.0
2021-12-16 11:30:00,89.85,89.85,89.38,89.39,15216.0,88.0478,88.0478,87.5873,87.5971,15216.0
2021-12-16 12:00:00,89.42,89.58,89.39,89.48,12323.0,87.6265,87.7833,87.5971,87.6853,12323.0
2021-12-16 12:30:00,89.51,89.53,89.13,89.25,14631.0,87.7147,87.7343,87.3423,87.4599,14631.0
2021-12-16 13:00:00,89.28,89.85,89.28,89.76,16399.0,87.4893,88.0478,87.4893,87.9596,16399.0
2021-12-16 13:30:00,89.8,90.06,89.7,89.88,40279.0,87.9988,88.2536,87.9008,88.0772,40279.0
2021-12-16 14:00:00,89.91,90.05,89.47,89.47,28295.0,88.1066,88.2438,87.6755,87.6755,28295.0
2021-12-16 14:30:00,89.51,89.58,88.93,89.18,19410.0,87.7147,87.7833,87.1463,87.3913,19410.0
2021-12-16 15:00:00,89.18,89.77,89.0,89.7,39035.0,87.3913,87.9694,87.2149,87.9008,39035.0
2021-12-16 15:30:00,89.73,89.83,89.28,89.41,112612.0,87.9302,88.0282,87.4893,87.6167,112612.0
2021-12-17 09:30:00,89.15,89.22,87.19,87.73,185847.0,87.3619,87.4305,85.4412,85.9704,185847.0
2021-12-17 10:00:00,87.7,88.29,87.6,88.24,25344.0,85.941,86.5191,85.843,86.4701,25344.0
2021-12-17 10:30:00,88.28,89.59,88.22,89.49,22470.0,86.5093,87.7931,86.4505,87.6951,22470.0
2021-12-17 11:00:00,89.41,89.66,89.37,89.59,9970.0,87.6167,87.8616,87.5775,87.7931,9970.0
2021-12-17 11:30:00,89.59,89.66,89.13,89.39,30150.0,87.7931,87.8616,87.3423,87.5971,30150.0
2021-12-17 12:00:00,89.4,89.68,89.17,89.55,14262.0,87.6069,87.8812,87.3815,87.7539,14262.0
2021-12-17 12:30:00,89.47,89.81,89.46,89.53,16439.0,87.6755,88.0086,87.6657,87.7343,16439.0
2021-12-17 13:00:00,89.54,89.79,89.45,89.79,16229.0,87.7441,87.989,87.6559,87.989,16229.0
2021-12-17 13:30:00,89.78,89.96,89.64,89.75,24945.0,87.9792,88.1556,87.8421,87.9498,24945.0
2021-12-17 14:00:00,89.76,89.76,89.31,89.31,12667.0,87.9596,87.9596,87.5187,87.5187,12667.0
2021-12-17 14:30:00,89.34,89.39,89.14,89.22,11612.0,87.5481,87.5971,87.3521,87.4305,11612.0
2021-12-17 15:00:00,89.28,89.61,89.25,89.35,38480.0,87.4893,87.8127,87.4599,87.5579,38480.0
2021-12-17 15:30:00,89.37,89.69,88.8,88.95,191958.0,87.5775,87.891,87.0189,87.1659,191958.0
2021-12-20 09:30:00,87.74,87.74,85.9,86.3,26169.0,85.9802,85.9802,84.1771,84.569,26169.0
2021-12-20 10:00:00,86.42,86.79,86.05,86.09,36968.0,84.6866,85.0492,84.3241,84.3633,36968.0
2021-12-20 10:30:00,86.13,86.17,85.13,85.26,19415.0,84.4025,84.4417,83.4225,83.5499,19415.0
2021-12-20 11:00:00,85.25,85.6,85.1,85.51,24560.0,83.5401,83.8831,83.3931,83.7949,24560.0
2021-12-20 11:30:00,85.58,86.0,85.25,86.0,27789.0,83.8635,84.2751,83.5401,84.2751,27789.0
2021-12-20 12:00:00,85.98,85.98,85.68,85.91,9611.0,84.2555,84.2555,83.9615,84.1869,9611.0
2021-12-20 12:30:00,85.82,85.95,85.57,85.58,17094.0,84.0987,84.2261,83.8537,83.8635,17094.0
2021-12-20 13:00:00,85.59,85.9,85.5,85.84,10510.0,83.8733,84.1771,83.7851,84.1183,10510.0
2021-12-20 13:30:00,85.8,86.37,85.71,86.24,11125.0,84.0791,84.6376,83.9909,84.5102,11125.0
2021-12-20 14:00:00,86.23,86.35,86.06,86.22,14278.0,84.5004,84.618,84.3339,84.4906,14278.0
2021-12-20 14:30:00,86.16,86.18,85.96,86.14,17863.0,84.4319,84.4514,84.2359,84.4123,17863.0
2021-12-20 15:00:00,86.13,86.74,86.12,86.69,22532.0,84.4025,85.0002,84.3927,84.9512,22532.0
2021-12-20 15:30:00,86.67,86.9,86.13,86.77,121426.0,84.9316,85.157,84.4025,85.0296,121426.0
2021-12-21 09:30:00,87.7,88.82,87.52,88.62,34770.0,85.941,87.0385,85.7646,86.8425,34770.0
2021-12-21 10:00:00,88.63,89.25,88.31,88.72,56874.0,86.8523,87.4599,86.5387,86.9405,56874.0
2021-12-21 10:30:00,88.77,88.79,88.28,88.54,12061.0,86.9895,87.0091,86.5093,86.7641,12061.0
2021-12-21 11:00:00,88.55,88.86,88.47,88.79,10469.0,86.7739,87.0777,86.6955,87.0091,10469.0
2021-12-21 11:30:00,88.83,89.14,88.82,88.94,8135.0,87.0483,87.3521,87.0385,87.1561,8135.0
2021-12-21 12:00:00,88.97,89.19,88.92,88.95,42242.0,87.1855,87.4011,87.1365,87.1659,42242.0
2021-12-21 12:30:00,89.0,89.1,88.86,88.97,15380.0,87.2149,87.3129,87.0777,87.1855,15380.0
2021-12-21 13:00:00,88.97,89.02,88.74,88.78,27091.0,87.1855,87.2345,86.9601,86.9993,27091.0
2021-12-21 13:30:00,88.78,89.03,88.74,88.82,34981.0,86.9993,87.2443,86.9601,87.0385,34981.0
2021-12-21 14:00:00,88.84,89.1,88.82,89.1,12448.0,87.0581,87.3129,87.0385,87.3129,12448.0
2021-12-21 14:30:00,89.07,89.16,88.91,89.09,14392.0,87.2835,87.3717,87.1267,87.3031,14392.0
2021-12-21 15:00:00,89.06,89.32,89.0,89.24,17348.0,87.2737,87.5285,87.2149,87.4501,17348.0
2021-12-21 15:30:00,89.22,89.39,88.97,89.24,97606.0,87.4305,87.5971,87.1855,87.4501,97606.0
2021-12-22 09:30:00,89.23,89.47,89.01,89.07,15546.0,87.4403,87.6755,87.2247,87.2835,15546.0
2021-12-22 10:00:00,89.09,89.42,89.09,89.41,5222.0,87.3031,87.6265,87.3031,87.6167,5222.0
2021-12-22 10:30:00,89.35,89.64,89.23,89.52,7022.0,87.5579,87.8421,87.4403,87.7245,7022.0
2021-12-22 11:00:00,89.51,89.6,89.44,89.57,13606.0,87.7147,87.8029,87.6461,87.7735,13606.0
2021-12-22 11:30:00,89.56,89.64,89.43,89.54,17482.0,87.7637,87.8421,87.6363,87.7441,17482.0
2021-12-22 12:00:00,89.52,89.6,89.27,89.27,15337.0,87.7245,87.8029,87.4795,87.4795,15337.0
2021-12-22 12:30:00,89.33,89.66,89.27,89.64,11573.0,87.5383,87.8616,87.4795,87.8421,11573.0
2021-12-22 13:00:00,89.64,89.68,89.56,89.66,9020.0,87.8421,87.8812,87.7637,87.8616,9020.0
2021-12-22 13:30:00,89.65,89.71,89.42,89.53,18777.0,87.8519,87.9106,87.6265,87.7343,18777.0
2021-12-22 14:00:00,89.43,89.48,89.28,89.29,9692.0,87.6363,87.6853,87.4893,87.4991,9692.0
2021-12-22 14:30:00,89.29,89.42,89.28,89.38,8999.0,87.4991,87.6265,87.4893,87.5873,8999.0
2021-12-22 15:00:00,89.39,89.54,89.39,89.45,12239.0,87.5971,87.7441,87.5971,87.6559,12239.0
2021-12-22 15:30:00,89.45,89.77,89.43,89.75,68950.0,87.6559,87.9694,87.6363,87.9498,68950.0
2021-12-23 09:30:00,90.2,90.79,89.95,90.69,52073.0,88.3908,88.969,88.1458,88.871,52073.0
2021-12-23 10:00:00,90.61,90.73,90.4,90.61,19911.0,88.7926,88.9102,88.5868,88.7926,19911.0
2021-12-23 10:30:00,90.66,90.92,90.58,90.8,10986.0,88.8416,89.0964,88.7632,88.9788,10986.0
2021-12-23 11:00:00,90.79,90.81,90.45,90.45,17248.0,88.969,88.9886,88.6358,88.6358,17248.0
2021-12-23 11:30:00,90.48,90.55,90.26,90.36,10469.0,88.6652,88.7338,88.4496,88.5476,10469.0
2021-12-23 12:00:00,90.31,90.37,90.23,90.33,8763.0,88.4986,88.5574,88.4202,88.5182,8763.0
2021-12-23 12:30:00,90.39,90.46,90.33,90.33,8797.0,88.577,88.6456,88.5182,88.5182,8797.0
2021-12-23 13:00:00,90.37,90.49,90.25,90.47,9026.0,88.5574,88.675,88.4398,88.6554,9026.0
2021-12-23 13:30:00,90.43,90.46,90.24,90.39,9696.0,88.6162,88.6456,88.43,88.577,9696.0
2021-12-23 14:00:00,90.38,90.51,90.37,90.42,7388.0,88.5672,88.6946,88.5574,88.6064,7388.0
2021-12-23 14:30:00,90.43,90.43,90.3,90.38,10428.0,88.6162,88.6162,88.4888,88.5672,10428.0
2021-12-23 15:00:00,90.35,90.42,90.27,90.3,13414.0,88.5378,88.6064,88.4594,88.4888,13414.0
2021-12-23 15:30:00,90.27,90.4,89.85,89.86,116169.0,88.4594,88.5868,88.0478,88.0576,116169.0
2021-12-27 09:30:00,89.9,90.24,89.37,89.96,21722.0,88.0968,88.43,87.5775,88.1556,21722.0
2021-12-27 10:00:00,90.01,90.3,89.97,90.3,8197.0,88.2046,88.4888,88.1654,88.4888,8197.0
2021-12-27 10:30:00,90.29,90.47,90.04,90.36,10000.0,88.479,88.6554,88.234,88.5476,10000.0
2021-12-27 11:00:00,90.42,90.56,90.29,90.56,14334.0,88.6064,88.7436,88.479,88.7436,14334.0
2021-12-27 11:30:00,90.56,90.61,90.42,90.54,5395.0,88.7436,88.7926,88.6064,88.724,5395.0
2021-12-27 12:00:00,90.58,90.62,90.49,90.59,5897.0,88.7632,88.8024,88.675,88.773,5897.0
2021-12-27 12:30:00,90.59,90.73,90.48,90.69,6089.0,88.773,88.9102,88.6652,88.871,6089.0
2021-12-27 13:00:00,90.75,90.76,90.6,90.63,6117.0,88.9298,88.9396,88.7828,88.8122,6117.0
2021-12-27 13:30:00,90.7,90.78,90.5,90.5,11174.0,88.8808,88.9592,88.6848,88.6848,11174.0
2021-12-27 14:00:00,90.5,90.75,90.4,90.75,21593.0,88.6848,88.9298,88.5868,88.9298,21593.0
2021-12-27 14:30:00,90.79,90.83,90.52,90.57,11833.0,88.969,89.0082,88.7044,88.7534,11833.0
2021-12-27 15:00:00,90.59,90.74,90.52,90.74,16940.0,88.773,88.92,88.7044,88.92,16940.0
2021-12-27 15:30:00,90.81,91.06,90.58,91.05,96423.0,88.9886,89.2336,88.7632,89.2238,96423.0
2021-12-28 09:30:00,90.84,91.22,90.8,91.1,11217.0,89.018,89.3904,88.9788,89.2728,11217.0
2021-12-28 10:00:00,91.11,91.33,91.0,91.11,7479.0,89.2826,89.4982,89.1748,89.2826,7479.0
2021-12-28 10:30:00,91.17,91.29,90.99,90.99,8654.0,89.3414,89.459,89.165,89.165,8654.0
2021-12-28 11:00:00,91.02,91.14,90.95,91.05,7535.0,89.1944,89.312,89.1258,89.2238,7535.0
2021-12-28 11:30:00,91.07,91.28,91.04,91.23,5984.0,89.2434,89.4492,89.214,89.4002,5984.0
2021-12-28 12:00:00,91.29,91.34,91.13,91.2,8608.0,89.459,89.508,89.3022,89.3708,8608.0
2021-12-28 12:30:00,91.2,91.32,91.14,91.28,8137.0,89.3708,89.4884,89.312,89.4492,8137.0
2021-12-28 13:00:00,91.3,91.41,91.19,91.24,6751.0,89.4688,89.5765,89.361,89.41,6751.0
2021-12-28 13:30:00,91.22,91.48,91.22,91.46,7958.0,89.3904,89.6451,89.3904,89.6255,7958.0
2021-12-28 14:00:00,91.41,91.45,91.3,91.35,4323.0,89.5765,89.6157,89.4688,89.5178,4323.0
2021-12-28 14:30:00,91.34,91.53,91.33,91.48,5514.0,89.508,89.6941,89.4982,89.6451,5514.0
2021-12-28 15:00:00,91.52,91.52,91.33,91.43,9345.0,89.6843,89.6843,89.4982,89.5961,9345.0
2021-12-28 15:30:00,91.42,91.51,91.12,91.24,64081.0,89.5863,89.6745,89.2924,89.41,64081.0
2021-12-29 09:30:00,91.14,91.79,90.85,91.64,13117.0,89.312,89.9489,89.0278,89.8019,13117.0
2021-12-29 10:00:00,91.61,91.82,91.37,91.58,7582.0,89.7725,89.9783,89.5374,89.7431,7582.0
2021-12-29 10:30:00,91.61,91.83,91.58,91.73,7774.0,89.7725,89.9881,89.7431,89.8901,7774.0
2021-12-29 11:00:00,91.75,91.86,91.62,91.84,5848.0,89.9097,90.0175,89.7823,89.9979,5848.0
2021-12-29 11:30:00,91.84,92.0,91.75,91.83,11588.0,89.9979,90.1547,89.9097,89.9881,11588.0
2021-12-29 12:00:00,91.88,92.01,91.79,91.88,6757.0,90.0371,90.1645,89.9489,90.0371,6757.0
2021-12-29 12:30:00,91.96,92.13,91.86,92.04,8739.0,90.1155,90.2821,90.0175,90.1939,8739.0
2021-12-29 13:00:00,92.09,92.19,92.0,92.14,8969.0,90.2429,90.3409,90.1547,90.2919,8969.0
2021-12-29 13:30:00,92.14,92.21,92.04,92.14,11413.0,90.2919,90.3605,90.1939,90.2919,11413.0
2021-12-29 14:00:00,92.13,92.17,91.62,91.65,13868.0,90.2821,90.3213,89.7823,89.8117,13868.0
2021-12-29 14:30:00,91.65,91.82,91.65,91.66,9363.0,89.8117,89.9783,89.8117,89.8215,9363.0
2021-12-29 15:00:00,91.72,91.78,91.66,91.77,10770.0,89.8803,89.9391,89.8215,89.9293,10770.0
2021-12-29 15:30:00,91.8,92.17,91.75,91.98,86972.0,89.9587,90.3213,89.9097,90.1351,86972.0
2021-12-30 09:30:00,92.12,92.42,91.94,92.34,11049.0,90.2723,90.5663,90.0959,90.4879,11049.0
2021-12-30 10:00:00,92.24,92.55,92.19,92.22,11334.0,90.3899,90.6937,90.3409,90.3703,11334.0
2021-12-30 10:30:00,92.31,92.37,92.11,92.18,12651.0,90.4585,90.5173,90.2625,90.3311,12651.0
2021-12-30 11:00:00,92.18,92.3,92.09,92.23,6174.0,90.3311,90.4487,90.2429,90.3801,6174.0
2021-12-30 11:30:00,92.2,92.58,92.19,92.58,7702.0,90.3507,90.7231,90.3409,90.7231,7702.0
2021-12-30 12:00:00,92.57,92.67,92.3,92.3,7435.0,90.7133,90.8113,90.4487,90.4487,7435.0
2021-12-30 12:30:00,92.31,92.66,92.31,92.66,11211.0,90.4585,90.8015,90.4585,90.8015,11211.0
2021-12-30 13:00:00,92.66,92.75,92.43,92.44,6275.0,90.8015,90.8897,90.5761,90.5859,6275.0
2021-12-30 13:30:00,92.44,92.75,92.43,92.75,14534.0,90.5859,90.8897,90.5761,90.8897,14534.0
2021-12-30 14:00:00,92.71,92.76,92.42,92.56,18649.0,90.8505,90.8995,90.5663,90.7035,18649.0
2021-12-30 14:30:00,92.56,92.59,92.42,92.45,7153.0,90.7035,90.7329,90.5663,90.5957,7153.0
2021-12-30 15:00:00,92.41,92.44,92.07,92.09,12670.0,90.5565,90.5859,90.2233,90.2429,12670.0
2021-12-30 15:30:00,92.15,92.16,91.64,91.78,49896.0,90.3017,90.3115,89.8019,89.9391,49896.0
2021-12-31 09:30:00,91.76,91.82,91.36,91.8,7767.0,89.9195,89.9783,89.5276,89.9587,7767.0
2021-12-31 10:00:00,91.63,91.99,91.53,91.59,5738.0,89.7921,90.1449,89.6941,89.7529,5738.0
2021-12-31 10:30:00,91.51,91.74,91.43,91.73,2717.0,89.6745,89.8999,89.5961,89.8901,2717.0
2021-12-31 11:00:00,91.74,91.79,91.62,91.79,4262.0,89.8999,89.9489,89.7823,89.9489,4262.0
2021-12-31 11:30:00,91.8,91.8,91.49,91.49,6017.0,89.9587,89.9587,89.6549,89.6549,6017.0
2021-12-31 12:00:00,91.49,91.6,91.47,91.48,11455.0,89.6549,89.7627,89.6353,89.6451,11455.0
2021-12-31 12:30:00,91.49,91.92,91.45,91.92,7349.0,89.6549,90.0763,89.6157,90.0763,7349.0
2021-12-31 13:00:00,91.93,92.01,91.88,91.97,4354.0,90.0861,90.1645,90.0371,90.1253,4354.0
2021-12-31 13:30:00,91.99,92.37,91.96,92.28,9776.0,90.1449,90.5173,90.1155,90.4291,9776.0
2021-12-31 14:00:00,92.33,92.52,92.16,92.32,10844.0,90.4781,90.6643,90.3115,90.4683,10844.0
2021-12-31 14:30:00,92.3,92.39,92.15,92.2,7297.0,90.4487,90.5369,90.3017,90.3507,7297.0
2021-12-31 15:00:00,92.2,92.31,92.11,92.27,11110.0,90.3507,90.4585,90.2625,90.4193,11110.0
2021-12-31 15:30:00,92.31,92.61,92.06,92.1,66748.0,90.4585,90.7525,90.2135,90.2527,66748.0
2022-01-03 09:30:00,92.66,93.68,92.66,93.16,22579.0,90.8015,91.801,90.8015,91.2914,22579.0
2022-01-03 10:00:00,93.24,93.75,93.09,93.75,33624.0,91.3698,91.8696,91.2229,91.8696,33624.0
2022-01-03 10:30:00,93.79,93.79,92.68,92.81,28418.0,91.9088,91.9088,90.8211,90.9485,28418.0
2022-01-03 11:00:00,92.79,92.92,92.52,92.7,21134.0,90.9289,91.0563,90.6643,90.8407,21134.0
2022-01-03 11:30:00,92.7,92.88,92.33,92.8,15169.0,90.8407,91.0171,90.4781,90.9387,15169.0
2022-01-03 12:00:00,92.77,92.8,92.42,92.63,36111.0,90.9093,90.9387,90.5663,90.7721,36111.0
2022-01-03 12:30:00,92.62,92.71,92.35,92.65,27705.0,90.7623,90.8505,90.4977,90.7917,27705.0
2022-01-03 13:00:00,92.65,92.69,92.53,92.54,25884.0,90.7917,90.8309,90.6741,90.6839,25884.0
2022-01-03 13:30:00,92.54,92.9,92.49,92.89,18814.0,90.6839,91.0367,90.6349,91.0269,18814.0
2022-01-03 14:00:00,92.89,93.03,92.81,92.9,23374.0,91.0269,91.1641,90.9485,91.0367,23374.0
2022-01-03 14:30:00,92.92,92.94,92.69,92.8,20916.0,91.0563,91.0759,90.8309,90.9387,20916.0
2022-01-03 15:00:00,92.8,92.84,92.64,92.68,32010.0,90.9387,90.9779,90.7819,90.8211,32010.0
2022-01-03 15:30:00,92.71,92.72,92.22,92.29,123804.0,90.8505,90.8603,90.3703,90.4389,123804.0
2022-01-04 09:30:00,93.57,95.25,93.0,95.23,40784.0,91.6932,93.3395,91.1347,93.3199,40784.0
2022-01-04 10:00:00,95.42,95.94,95.12,95.89,28062.0,93.5061,94.0157,93.2121,93.9667,28062.0
2022-01-04 10:30:00,95.93,96.49,95.52,95.68,69712.0,94.0059,94.5547,93.6041,93.7609,69712.0
2022-01-04 11:00:00,95.8,96.47,95.69,96.45,71592.0,93.8785,94.5351,93.7707,94.5155,71592.0
2022-01-04 11:30:00,96.48,97.41,96.47,97.37,76415.0,94.5449,95.4562,94.5351,95.417,76415.0
2022-01-04 12:00:00,97.38,97.71,96.94,97.42,70866.0,95.4268,95.7502,94.9956,95.466,70866.0
2022-01-04 12:30:00,97.36,97.96,97.31,97.96,49295.0,95.4072,95.9952,95.3582,95.9952,49295.0
2022-01-04 13:00:00,97.94,98.11,97.65,97.87,67253.0,95.9756,96.1422,95.6914,95.907,67253.0
2022-01-04 13:30:00,97.82,97.84,97.49,97.73,31599.0,95.858,95.8776,95.5346,95.7698,31599.0
2022-01-04 14:00:00,97.76,97.95,97.7,97.78,39175.0,95.7992,95.9854,95.7404,95.8188,39175.0
2022-01-04 14:30:00,97.81,97.84,97.55,97.59,34761.0,95.8482,95.8776,95.5934,95.6326,34761.0
2022-01-04 15:00:00,97.56,97.69,97.24,97.26,53657.0,95.6032,95.7306,95.2896,95.3092,53657.0
2022-01-04 15:30:00,97.26,97.8,97.13,97.68,204970.0,95.3092,95.8384,95.1818,95.7208,204970.0
2022-01-05 09:30:00,98.04,99.14,97.8,98.66,43569.0,96.0736,97.1515,95.8384,96.6811,43569.0
2022-01-05 10:00:00,98.82,98.95,98.25,98.91,39893.0,96.8379,96.9653,96.2794,96.9261,39893.0
2022-01-05 10:30:00,98.9,99.03,98.55,98.55,78862.0,96.9163,97.0437,96.5733,96.5733,78862.0
2022-01-05 11:00:00,98.59,99.17,98.44,98.68,106026.0,96.6125,97.1809,96.4655,96.7007,106026.0
2022-01-05 11:30:00,98.63,98.64,98.05,98.24,16949.0,96.6517,96.6615,96.0834,96.2696,16949.0
2022-01-05 12:00:00,98.2,98.35,97.69,98.33,47002.0,96.2304,96.3774,95.7306,96.3578,47002.0
2022-01-05 12:30:00,98.3,98.51,98.13,98.32,14851.0,96.3284,96.5341,96.1618,96.348,14851.0
2022-01-05 13:00:00,98.38,98.48,98.11,98.32,30109.0,96.4067,96.5047,96.1422,96.348,30109.0
2022-01-05 13:30:00,98.33,98.35,98.15,98.28,21125.0,96.3578,96.3774,96.1814,96.3088,21125.0
2022-01-05 14:00:00,98.27,98.39,97.48,97.54,18631.0,96.299,96.4165,95.5248,95.5836,18631.0
2022-01-05 14:30:00,97.55,97.63,97.29,97.57,27063.0,95.5934,95.6718,95.3386,95.613,27063.0
2022-01-05 15:00:00,97.54,97.59,97.15,97.46,24732.0,95.5836,95.6326,95.2014,95.5052,24732.0
2022-01-05 15:30:00,97.45,97.46,96.42,96.54,202088.0,95.4954,95.5052,94.4861,94.6037,202088.0
2022-01-06 09:30:00,96.08,97.27,95.97,96.41,75619.0,94.1529,95.319,94.0451,94.4763,75619.0
2022-01-06 10:00:00,96.31,97.02,95.87,95.96,43980.0,94.3783,95.074,93.9471,94.0353,43980.0
2022-01-06 10:30:00,96.08,96.54,95.92,95.92,26809.0,94.1529,94.6037,93.9961,93.9961,26809.0
2022-01-06 11:00:00,95.84,96.19,95.45,95.89,23228.0,93.9177,94.2607,93.5355,93.9667,23228.0
2022-01-06 11:30:00,95.9,96.32,95.8,96.32,16065.0,93.9765,94.3881,93.8785,94.3881,16065.0
2022-01-06 12:00:00,96.31,96.82,96.28,96.71,166176.0,94.3783,94.878,94.3489,94.7702,166176.0
2022-01-06 12:30:00,96.72,96.93,96.68,96.76,68122.0,94.78,94.9858,94.7408,94.8192,68122.0
2022-01-06 13:00:00,96.76,96.92,96.41,96.69,28291.0,94.8192,94.976,94.4763,94.7506,28291.0
2022-01-06 13:30:00,96.66,96.92,96.57,96.87,16593.0,94.7212,94.976,94.6331,94.927,16593.0
2022-01-06 14:00:00,96.88,97.1,96.73,97.07,25473.0,94.9368,95.1524,94.7898,95.123,25473.0
2022-01-06 14:30:00,97.09,97.23,96.98,97.12,18822.0,95.1426,95.2798,95.0348,95.172,18822.0
2022-01-06 15:00:00,97.12,97.15,96.44,96.81,33616.0,95.172,95.2014,94.5057,94.8682,33616.0
2022-01-06 15:30:00,96.82,96.83,96.1,96.45,186624.0,94.878,94.8878,94.1725,94.5155,186624.0
2022-01-07 09:30:00,96.32,96.32,94.4,95.03,70570.0,94.3881,94.3881,92.5066,93.1239,70570.0
2022-01-07 10:00:00,94.98,95.24,94.63,95.24,14409.0,93.0749,93.3297,92.732,93.3297,14409.0
2022-01-07 10:30:00,95.19,95.28,94.71,95.0,19675.0,93.2807,93.3689,92.8104,93.0945,19675.0
2022-01-07 11:00:00,95.05,95.49,94.89,95.49,13109.0,93.1435,93.5747,92.9867,93.5747,13109.0
2022-01-07 11:30:00,95.44,95.9,95.36,95.88,18005.0,93.5257,93.9765,93.4473,93.9569,18005.0
2022-01-07 12:00:00,95.89,96.03,95.77,96.03,25054.0,93.9667,94.1039,93.8491,94.1039,25054.0
2022-01-07 12:30:00,95.98,95.99,95.54,95.59,13012.0,94.0549,94.0647,93.6237,93.6727,13012.0
2022-01-07 13:00:00,95.52,95.64,95.52,95.62,12291.0,93.6041,93.7217,93.6041,93.7021,12291.0
2022-01-07 13:30:00,95.6,95.71,95.49,95.52,18142.0,93.6825,93.7903,93.5747,93.6041,18142.0
2022-01-07 14:00:00,95.54,95.7,95.54,95.58,23027.0,93.6237,93.7805,93.6237,93.6629,23027.0
2022-01-07 14:30:00,95.59,95.65,95.34,95.34,26137.0,93.6727,93.7315,93.4277,93.4277,26137.0
2022-01-07 15:00:00,95.37,95.41,94.94,94.98,30281.0,93.4571,93.4963,93.0357,93.0749,30281.0
2022-01-07 15:30:00,95.05,95.33,94.9,95.11,217125.0,93.1435,93.4179,92.9965,93.2023,217125.0
2022-01-10 09:30:00,95.1,95.33,94.06,94.2,31999.0,93.1925,93.4179,92.1734,92.3106,31999.0
2022-01-10 10:00:00,94.2,94.25,93.56,93.7,14542.0,92.3106,92.3596,91.6834,91.8206,14542.0
2022-01-10 10:30:00,93.7,94.04,93.32,93.88,38037.0,91.8206,92.1538,91.4482,91.997,38037.0
2022-01-10 11:00:00,93.75,93.97,93.61,93.9,20705.0,91.8696,92.0852,91.7324,92.0166,20705.0
2022-01-10 11:30:00,93.9,93.9,93.51,93.58,43464.0,92.0166,92.0166,91.6344,91.703,43464.0
2022-01-10 12:00:00,93.58,93.64,93.09,93.44,39599.0,91.703,91.7618,91.2229,91.5658,39599.0
2022-01-10 12:30:00,93.44,93.74,93.22,93.55,19668.0,91.5658,91.8598,91.3502,91.6736,19668.0
2022-01-10 13:00:00,93.53,93.68,93.26,93.45,17484.0,91.654,91.801,91.3894,91.5756,17484.0
2022-01-10 13:30:00,93.39,93.8,93.3,93.64,33387.0,91.5168,91.9186,91.4286,91.7618,33387.0
2022-01-10 14:00:00,93.64,94.2,93.64,94.2,22851.0,91.7618,92.3106,91.7618,92.3106,22851.0
2022-01-10 14:30:00,94.16,94.23,93.75,93.87,30367.0,92.2714,92.34,91.8696,91.9872,30367.0
2022-01-10 15:00:00,93.87,93.99,93.52,93.67,27528.0,91.9872,92.1048,91.6442,91.7912,27528.0
2022-01-10 15:30:00,93.67,94.51,93.61,94.41,166096.0,91.7912,92.6144,91.7324,92.5164,166096.0
2022-01-11 09:30:00,94.41,94.41,92.82,92.97,33432.0,92.5164,92.5164,90.9583,91.1053,33432.0
2022-01-11 10:00:00,93.02,93.12,92.61,92.88,93744.0,91.1543,91.2523,90.7525,91.0171,93744.0
2022-01-11 10:30:00,92.88,93.05,92.28,92.37,70409.0,91.0171,91.1837,90.4291,90.5173,70409.0
2022-01-11 11:00:00,92.37,92.65,92.28,92.45,45397.0,90.5173,90.7917,90.4291,90.5957,45397.0
2022-01-11 11:30:00,92.41,93.02,92.33,92.57,94590.0,90.5565,91.1543,90.4781,90.7133,94590.0
2022-01-11 12:00:00,92.54,92.84,92.5,92.54,61162.0,90.6839,90.9779,90.6447,90.6839,61162.0
2022-01-11 12:30:00,92.5,93.0,92.5,92.93,54197.0,90.6447,91.1347,90.6447,91.0661,54197.0
2022-01-11 13:00:00,92.93,93.0,92.72,92.98,27038.0,91.0661,91.1347,90.8603,91.1151,27038.0
2022-01-11 13:30:00,92.99,93.06,92.69,92.7,47794.0,91.1249,91.1935,90.8309,90.8407,47794.0
2022-01-11 14:00:00,92.7,92.85,92.65,92.79,23597.0,90.8407,90.9877,90.7917,90.9289,23597.0
2022-01-11 14:30:00,92.79,92.81,92.4,92.42,31522.0,90.9289,90.9485,90.5467,90.5663,31522.0
2022-01-11 15:00:00,92.39,92.8,92.39,92.64,43752.0,90.5369,90.9387,90.5369,90.7819,43752.0
2022-01-11 15:30:00,92.62,92.62,92.0,92.38,215618.0,90.7623,90.7623,90.1547,90.5271,215618.0
2022-01-12 09:30:00,92.87,93.2,91.77,92.9,80041.0,91.0073,91.3306,89.9293,91.0367,80041.0
2022-01-12 10:00:00,92.85,93.25,92.7,92.84,28176.0,90.9877,91.3796,90.8407,90.9779,28176.0
2022-01-12 10:30:00,92.95,93.05,92.62,92.82,34653.0,91.0857,91.1837,90.7623,90.9583,34653.0
2022-01-12 11:00:00,92.82,93.01,92.12,92.48,90515.0,90.9583,91.1445,90.2723,90.6251,90515.0
2022-01-12 11:30:00,92.48,92.76,92.45,92.57,29958.0,90.6251,90.8995,90.5957,90.7133,29958.0
2022-01-12 12:00:00,92.56,92.68,92.35,92.38,46005.0,90.7035,90.8211,90.4977,90.5271,46005.0
2022-01-12 12:30:00,92.38,92.49,92.2,92.3,86828.0,90.5271,90.6349,90.3507,90.4487,86828.0
2022-01-12 13:00:00,92.3,92.46,92.05,92.05,34952.0,90.4487,90.6055,90.2037,90.2037,34952.0
2022-01-12 13:30:00,92.07,92.1,91.81,91.82,18644.0,90.2233,90.2527,89.9685,89.9783,18644.0
2022-01-12 14:00:00,91.8,91.92,91.73,91.89,27811.0,89.9587,90.0763,89.8901,90.0469,27811.0
2022-01-12 14:30:00,91.89,91.9,91.51,91.72,54579.0,90.0469,90.0567,89.6745,89.8803,54579.0
2022-01-12 15:00:00,91.75,91.89,91.71,91.77,51523.0,89.9097,90.0469,89.8705,89.9293,51523.0
2022-01-12 15:30:00,91.75,92.11,91.68,91.87,180365.0,89.9097,90.2625,89.8411,90.0273,180365.0
2022-01-13 09:30:00,92.22,92.8,91.75,92.72,83843.0,90.3703,90.9387,89.9097,90.8603,83843.0
2022-01-13 10:00:00,92.72,92.86,92.49,92.81,35551.0,90.8603,90.9975,90.6349,90.9485,35551.0
2022-01-13 10:30:00,92.82,93.15,92.35,93.1,53320.0,90.9583,91.2816,90.4977,91.2327,53320.0
2022-01-13 11:00:00,93.09,93.49,92.97,93.43,113162.0,91.2229,91.6148,91.1053,91.556,113162.0
2022-01-13 11:30:00,93.47,93.5,93.08,93.39,96379.0,91.5952,91.6246,91.2131,91.5168,96379.0
2022-01-13 12:00:00,93.39,93.56,92.94,93.34,39647.0,91.5168,91.6834,91.0759,91.4678,39647.0
2022-01-13 12:30:00,93.34,93.43,92.86,93.12,31217.0,91.4678,91.556,90.9975,91.2523,31217.0
2022-01-13 13:00:00,93.07,93.5,92.88,93.48,23781.0,91.2033,91.6246,91.0171,91.605,23781.0
2022-01-13 13:30:00,93.42,93.77,93.42,93.67,26794.0,91.5462,91.8892,91.5462,91.7912,26794.0
2022-01-13 14:00:00,93.65,93.73,93.52,93.67,20854.0,91.7716,91.85,91.6442,91.7912,20854.0
2022-01-13 14:30:00,93.67,93.92,93.37,93.92,35950.0,91.7912,92.0362,91.4972,92.0362,35950.0
2022-01-13 15:00:00,93.9,93.9,93.53,93.62,28982.0,92.0166,92.0166,91.654,91.7422,28982.0
2022-01-13 15:30:00,93.64,93.64,93.24,93.5,217409.0,91.7618,91.7618,91.3698,91.6246,217409.0
2022-01-14 09:30:00,92.46,94.2,92.16,94.06,39566.0,90.6055,92.3106,90.3115,92.1734,39566.0
2022-01-14 10:00:00,93.98,94.43,93.9,94.41,24792.0,92.095,92.536,92.0166,92.5164,24792.0
2022-01-14 10:30:00,94.38,94.73,94.2,94.73,30062.0,92.487,92.83,92.3106,92.83,30062.0
2022-01-14 11:00:00,94.75,94.81,94.18,94.39,18019.0,92.8496,92.9084,92.291,92.4968,18019.0
2022-01-14 11:30:00,94.36,94.78,94.3,94.6,31698.0,92.4674,92.879,92.4086,92.7026,31698.0
2022-01-14 12:00:00,94.58,94.85,94.46,94.65,22686.0,92.683,92.9476,92.5654,92.7516,22686.0
2022-01-14 12:30:00,94.7,94.81,94.43,94.55,22833.0,92.8006,92.9084,92.536,92.6536,22833.0
2022-01-14 13:00:00,94.55,94.77,94.45,94.51,31445.0,92.6536,92.8692,92.5556,92.6144,31445.0
2022-01-14 13:30:00,94.47,94.54,94.34,94.52,19306.0,92.5752,92.6438,92.4478,92.6242,19306.0
2022-01-14 14:00:00,94.51,94.66,94.4,94.47,23590.0,92.6144,92.7614,92.5066,92.5752,23590.0
2022-01-14 14:30:00,94.45,94.78,94.44,94.55,27762.0,92.5556,92.879,92.5458,92.6536,27762.0
2022-01-14 15:00:00,94.51,94.88,94.38,94.87,35783.0,92.6144,92.9769,92.487,92.9672,35783.0
2022-01-14 15:30:00,94.89,95.78,94.84,95.69,244596.0,92.9867,93.8589,92.9378,93.7707,244596.0
2022-01-18 09:30:00,95.41,95.75,94.28,95.04,26607.0,93.4963,93.8295,92.389,93.1337,26607.0
2022-01-18 10:00:00,94.99,95.04,93.75,94.01,21490.0,93.0847,93.1337,91.8696,92.1244,21490.0
2022-01-18 10:30:00,93.91,94.07,93.64,93.77,18505.0,92.0264,92.1832,91.7618,91.8892,18505.0
2022-01-18 11:00:00,93.8,93.93,93.28,93.35,23057.0,91.9186,92.046,91.409,91.4776,23057.0
2022-01-18 11:30:00,93.33,93.72,92.99,93.52,19742.0,91.458,91.8402,91.1249,91.6442,19742.0
2022-01-18 12:00:00,93.52,93.54,93.12,93.27,12989.0,91.6442,91.6638,91.2523,91.3992,12989.0
2022-01-18 12:30:00,93.23,93.27,92.69,92.8,14850.0,91.36,91.3992,90.8309,90.9387,14850.0
2022-01-18 13:00:00,92.8,93.06,92.56,93.06,17934.0,90.9387,91.1935,90.7035,91.1935,17934.0
2022-01-18 13:30:00,93.13,93.38,92.94,93.2,14132.0,91.2621,91.507,91.0759,91.3306,14132.0
2022-01-18 14:00:00,93.22,93.34,93.06,93.12,18027.0,91.3502,91.4678,91.1935,91.2523,18027.0
2022-01-18 14:30:00,93.11,94.03,93.1,93.88,19676.0,91.2425,92.144,91.2327,91.997,19676.0
2022-01-18 15:00:00,93.86,93.95,93.46,93.53,46815.0,91.9774,92.0656,91.5854,91.654,46815.0
2022-01-18 15:30:00,93.54,93.6,92.96,93.14,147569.0,91.6638,91.7226,91.0955,91.2718,147569.0
2022-01-19 09:30:00,93.79,93.79,92.3,92.35,22998.0,91.9088,91.9088,90.4487,90.4977,22998.0
2022-01-19 10:00:00,92.24,92.32,91.73,91.84,28036.0,90.3899,90.4683,89.8901,89.9979,28036.0
2022-01-19 10:30:00,91.83,92.01,91.69,92.0,24890.0,89.9881,90.1645,89.8509,90.1547,24890.0
2022-01-19 11:00:00,91.93,91.97,90.92,91.23,36909.0,90.0861,90.1253,89.0964,89.4002,36909.0
2022-01-19 11:30:00,91.27,92.22,91.17,92.15,19717.0,89.4394,90.3703,89.3414,90.3017,19717.0
2022-01-19 12:00:00,92.28,92.38,92.05,92.12,19287.0,90.4291,90.5271,90.2037,90.2723,19287.0
2022-01-19 12:30:00,92.17,92.26,91.69,91.87,20270.0,90.3213,90.4095,89.8509,90.0273,20270.0
2022-01-19 13:00:00,91.8,92.15,91.73,91.87,26276.0,89.9587,90.3017,89.8901,90.0273,26276.0
2022-01-19 13:30:00,91.82,92.56,91.77,92.47,82796.0,89.9783,90.7035,89.9293,90.6153,82796.0
2022-01-19 14:00:00,92.46,92.61,92.27,92.27,62060.0,90.6055,90.7525,90.4193,90.4193,62060.0
2022-01-19 14:30:00,92.25,92.74,92.21,92.57,39155.0,90.3997,90.8799,90.3605,90.7133,39155.0
2022-01-19 15:00:00,92.57,92.83,92.52,92.63,38878.0,90.7133,90.9681,90.6643,90.7721,38878.0
2022-01-19 15:30:00,92.63,92.68,91.79,91.92,252395.0,90.7721,90.8211,89.9489,90.0763,252395.0
2022-01-20 09:30:00,92.03,92.8,91.84,92.59,28053.0,90.1841,90.9387,89.9979,90.7329,28053.0
2022-01-20 10:00:00,92.4,93.21,92.32,93.03,40005.0,90.5467,91.3404,90.4683,91.1641,40005.0
2022-01-20 10:30:00,93.04,94.14,93.04,94.11,26963.0,91.1739,92.2518,91.1739,92.2224,26963.0
2022-01-20 11:00:00,94.07,94.28,93.87,93.99,26256.0,92.1832,92.389,91.9872,92.1048,26256.0
2022-01-20 11:30:00,94.06,94.27,93.86,94.11,54966.0,92.1734,92.3792,91.9774,92.2224,54966.0
2022-01-20 12:00:00,94.18,94.25,93.89,94.05,24451.0,92.291,92.3596,92.0068,92.1636,24451.0
2022-01-20 12:30:00,94.07,94.1,93.79,93.88,18683.0,92.1832,92.2126,91.9088,91.997,18683.0
2022-01-20 13:00:00,93.86,93.86,93.38,93.5,18942.0,91.9774,91.9774,91.507,91.6246,18942.0
2022-01-20 13:30:00,93.53,93.73,93.43,93.55,15724.0,91.654,91.85,91.556,91.6736,15724.0
2022-01-20 14:00:00,93.58,93.88,93.42,93.46,31636.0,91.703,91.997,91.5462,91.5854,31636.0
2022-01-20 14:30:00,93.46,93.48,92.91,92.91,47390.0,91.5854,91.605,91.0465,91.0465,47390.0
2022-01-20 15:00:00,92.92,93.0,92.57,92.8,64508.0,91.0563,91.1347,90.7133,90.9387,64508.0
2022-01-20 15:30:00,92.72,92.72,91.66,91.88,162999.0,90.8603,90.8603,89.8215,90.0371,162999.0
2022-01-21 09:30:00,91.43,91.43,90.01,90.84,67871.0,89.5961,89.5961,88.2046,89.018,67871.0
2022-01-21 10:00:00,91.0,91.19,89.51,90.6,34412.0,89.1748,89.361,87.7147,88.7828,34412.0
2022-01-21 10:30:00,90.52,91.83,90.44,91.59,20611.0,88.7044,89.9881,88.626,89.7529,20611.0
2022-01-21 11:00:00,91.61,92.09,91.38,91.86,13036.0,89.7725,90.2429,89.5472,90.0175,13036.0
2022-01-21 11:30:00,91.81,91.87,91.1,91.41,21585.0,89.9685,90.0273,89.2728,89.5765,21585.0
2022-01-21 12:00:00,91.36,91.48,90.82,91.07,17409.0,89.5276,89.6451,88.9984,89.2434,17409.0
2022-01-21 12:30:00,91.04,91.2,90.69,90.9,13662.0,89.214,89.3708,88.871,89.0768,13662.0
2022-01-21 13:00:00,90.97,90.97,90.44,90.58,13043.0,89.1454,89.1454,88.626,88.7632,13043.0
2022-01-21 13:30:00,90.78,91.36,90.67,90.94,95848.0,88.9592,89.5276,88.8514,89.116,95848.0
2022-01-21 14:00:00,90.99,91.11,90.41,90.47,16697.0,89.165,89.2826,88.5966,88.6554,16697.0
2022-01-21 14:30:00,90.45,90.74,90.32,90.34,16596.0,88.6358,88.92,88.5084,88.528,16596.0
2022-01-21 15:00:00,90.29,90.57,89.9,90.06,39164.0,88.479,88.7534,88.0968,88.2536,39164.0
2022-01-21 15:30:00,90.03,90.5,90.01,90.32,149394.0,88.2242,88.6848,88.2046,88.5084,149394.0
2022-01-24 09:30:00,88.21,89.21,87.14,87.23,113689.0,86.4407,87.4207,85.3922,85.4804,113689.0
2022-01-24 10:00:00,87.14,87.97,86.34,87.75,53687.0,85.3922,86.2055,84.6082,85.99,53687.0
2022-01-24 10:30:00,87.75,88.87,87.74,88.09,18937.0,85.99,87.0875,85.9802,86.3231,18937.0
2022-01-24 11:00:00,87.89,88.24,87.33,87.81,20804.0,86.1272,86.4701,85.5784,86.0488,20804.0
2022-01-24 11:30:00,87.92,88.18,87.36,87.91,16134.0,86.1565,86.4113,85.6078,86.1468,16134.0
2022-01-24 12:00:00,87.91,87.95,87.24,87.48,24094.0,86.1468,86.1859,85.4902,85.7254,24094.0
2022-01-24 12:30:00,87.56,87.72,87.01,87.62,17992.0,85.8038,85.9606,85.2648,85.8626,17992.0
2022-01-24 13:00:00,87.56,88.34,87.35,87.91,23391.0,85.8038,86.5681,85.598,86.1468,23391.0
2022-01-24 13:30:00,87.8,88.79,87.56,88.79,24305.0,86.039,87.0091,85.8038,87.0091,24305.0
2022-01-24 14:00:00,88.92,89.27,88.43,88.49,19017.0,87.1365,87.4795,86.6563,86.7151,19017.0
2022-01-24 14:30:00,88.45,88.9,88.26,88.88,25608.0,86.6759,87.1169,86.4897,87.0973,25608.0
2022-01-24 15:00:00,88.93,89.82,88.85,89.54,38280.0,87.1463,88.0184,87.0679,87.7441,38280.0
2022-01-24 15:30:00,89.5,90.95,89.41,90.58,97712.0,87.7049,89.1258,87.6167,88.7632,97712.0
2022-01-25 09:30:00,88.56,88.92,87.81,87.99,51974.0,86.7837,87.1365,86.0488,86.2251,51974.0
2022-01-25 10:00:00,87.89,88.01,87.02,87.98,45462.0,86.1272,86.2447,85.2746,86.2153,45462.0
2022-01-25 10:30:00,88.1,88.21,87.41,87.41,33552.0,86.3329,86.4407,85.6568,85.6568,33552.0
2022-01-25 11:00:00,87.2,88.03,86.96,87.95,33416.0,85.451,86.2643,85.2158,86.1859,33416.0
2022-01-25 11:30:00,87.88,88.2,87.22,87.68,20875.0,86.1174,86.4309,85.4706,85.9214,20875.0
2022-01-25 12:00:00,87.65,88.31,87.2,88.2,36874.0,85.892,86.5387,85.451,86.4309,36874.0
2022-01-25 12:30:00,88.15,88.15,87.59,87.86,25790.0,86.3819,86.3819,85.8332,86.0978,25790.0
2022-01-25 13:00:00,87.84,88.65,87.63,88.61,35703.0,86.0782,86.8719,85.8724,86.8327,35703.0
2022-01-25 13:30:00,88.59,89.33,88.49,89.33,15454.0,86.8131,87.5383,86.7151,87.5383,15454.0
2022-01-25 14:00:00,89.22,89.42,88.89,89.29,31434.0,87.4305,87.6265,87.1071,87.4991,31434.0
2022-01-25 14:30:00,89.28,89.9,89.25,89.84,28853.0,87.4893,88.0968,87.4599,88.038,28853.0
2022-01-25 15:00:00,89.81,89.86,89.19,89.24,65171.0,88.0086,88.0576,87.4011,87.4501,65171.0
2022-01-25 15:30:00,89.26,89.62,88.99,89.17,151016.0,87.4697,87.8225,87.2051,87.3815,151016.0
2022-01-26 09:30:00,89.86,91.81,89.52,91.76,21320.0,88.0576,89.9685,87.7245,89.9195,21320.0
2022-01-26 10:00:00,91.79,91.83,90.78,90.78,31194.0,89.9489,89.9881,88.9592,88.9592,31194.0
2022-01-26 10:30:00,90.79,90.82,90.14,90.5,42126.0,88.969,88.9984,88.332,88.6848,42126.0
2022-01-26 11:00:00,90.49,90.76,90.14,90.33,48505.0,88.675,88.9396,88.332,88.5182,48505.0
2022-01-26 11:30:00,90.31,90.53,89.9,90.2,49636.0,88.4986,88.7142,88.0968,88.3908,49636.0
2022-01-26 12:00:00,90.18,90.42,90.12,90.26,99030.0,88.3712,88.6064,88.3124,88.4496,99030.0
2022-01-26 12:30:00,90.21,90.32,90.03,90.26,46324.0,88.4006,88.5084,88.2242,88.4496,46324.0
2022-01-26 13:00:00,90.26,90.38,89.85,90.22,23731.0,88.4496,88.5672,88.0478,88.4104,23731.0
2022-01-26 13:30:00,90.36,90.46,90.25,90.46,33558.0,88.5476,88.6456,88.4398,88.6456,33558.0
2022-01-26 14:00:00,90.47,91.35,90.15,91.07,23710.0,88.6554,89.5178,88.3418,89.2434,23710.0
2022-01-26 14:30:00,91.02,91.06,89.41,90.13,37783.0,89.1944,89.2336,87.6167,88.3222,37783.0
2022-01-26 15:00:00,89.98,89.98,88.26,89.09,36717.0,88.1752,88.1752,86.4897,87.3031,36717.0
2022-01-26 15:30:00,88.98,89.55,88.75,89.36,141852.0,87.1953,87.7539,86.9699,87.5677,141852.0
2022-01-27 09:30:00,90.44,91.33,89.69,90.78,24792.0,88.626,89.4982,87.891,88.9592,24792.0
2022-01-27 10:00:00,90.89,91.07,89.92,89.92,24123.0,89.067,89.2434,88.1164,88.1164,24123.0
2022-01-27 10:30:00,90.0,90.41,89.62,90.4,13728.0,88.1948,88.5966,87.8225,88.5868,13728.0
2022-01-27 11:00:00,90.49,90.63,89.52,89.65,21909.0,88.675,88.8122,87.7245,87.8519,21909.0
2022-01-27 11:30:00,89.73,90.05,89.34,89.49,25128.0,87.9302,88.2438,87.5481,87.6951,25128.0
2022-01-27 12:00:00,89.49,89.67,89.0,89.02,26448.0,87.6951,87.8714,87.2149,87.2345,26448.0
2022-01-27 12:30:00,89.09,89.1,88.11,88.16,17826.0,87.3031,87.3129,86.3427,86.3917,17826.0
2022-01-27 13:00:00,88.11,88.16,87.29,87.38,33232.0,86.3427,86.3917,85.5392,85.6274,33232.0
2022-01-27 13:30:00,87.47,87.59,86.89,87.23,34297.0,85.7156,85.8332,85.1472,85.4804,34297.0
2022-01-27 14:00:00,87.22,87.61,86.83,86.97,38423.0,85.4706,85.8528,85.0884,85.2256,38423.0
2022-01-27 14:30:00,86.91,87.58,86.63,87.05,45167.0,85.1668,85.8234,84.8924,85.304,45167.0
2022-01-27 15:00:00,87.14,87.47,86.58,87.34,25134.0,85.3922,85.7156,84.8434,85.5882,25134.0
2022-01-27 15:30:00,87.38,87.95,87.23,87.3,95638.0,85.6274,86.1859,85.4804,85.549,95638.0
2022-01-28 09:30:00,86.65,86.8,85.33,85.76,62381.0,84.912,85.059,83.6185,84.0399,62381.0
2022-01-28 10:00:00,85.64,86.41,85.5,85.69,39762.0,83.9223,84.6768,83.7851,83.9713,39762.0
2022-01-28 10:30:00,85.74,85.83,84.54,85.59,27724.0,84.0203,84.1085,82.8443,83.8733,27724.0
2022-01-28 11:00:00,85.72,86.24,85.46,86.09,21850.0,84.0007,84.5102,83.7459,84.3633,21850.0
2022-01-28 11:30:00,86.17,86.7,86.02,86.61,29331.0,84.4417,84.961,84.2947,84.8728,29331.0
2022-01-28 12:00:00,86.64,86.67,86.06,86.3,22829.0,84.9022,84.9316,84.3339,84.569,22829.0
2022-01-28 12:30:00,86.32,86.47,86.09,86.39,36632.0,84.5886,84.7356,84.3633,84.6572,36632.0
2022-01-28 13:00:00,86.39,86.83,86.38,86.6,13731.0,84.6572,85.0884,84.6474,84.863,13731.0
2022-01-28 13:30:00,86.62,86.91,86.62,86.66,14236.0,84.8826,85.1668,84.8826,84.9218,14236.0
2022-01-28 14:00:00,86.66,87.34,85.93,85.98,67705.0,84.9218,85.5882,84.2065,84.2555,67705.0
2022-01-28 14:30:00,85.83,86.79,85.75,86.67,28645.0,84.1085,85.0492,84.0301,84.9316,28645.0
2022-01-28 15:00:00,86.75,87.1,86.49,87.04,22199.0,85.01,85.353,84.7552,85.2942,22199.0
2022-01-28 15:30:00,87.0,87.94,86.73,87.87,129240.0,85.255,86.1761,84.9904,86.1076,129240.0
2022-01-31 09:30:00,87.32,87.48,86.46,87.33,32768.0,85.5686,85.7254,84.7258,85.5784,32768.0
2022-01-31 10:00:00,87.43,88.28,87.4,88.01,27102.0,85.6764,86.5093,85.647,86.2447,27102.0
2022-01-31 10:30:00,88.13,88.47,87.62,88.05,34827.0,86.3623,86.6955,85.8626,86.2839,34827.0
2022-01-31 11:00:00,87.98,88.18,87.69,87.71,15445.0,86.2153,86.4113,85.9312,85.9508,15445.0
2022-01-31 11:30:00,87.65,88.17,87.62,87.84,26990.0,85.892,86.4015,85.8626,86.0782,26990.0
2022-01-31 12:00:00,87.84,88.47,87.84,88.36,25105.0,86.0782,86.6955,86.0782,86.5877,25105.0
2022-01-31 12:30:00,88.38,88.72,88.19,88.63,10960.0,86.6073,86.9405,86.4211,86.8523,10960.0
2022-01-31 13:00:00,88.56,88.62,88.25,88.25,24286.0,86.7837,86.8425,86.4799,86.4799,24286.0
2022-01-31 13:30:00,88.25,88.52,88.17,88.38,12650.0,86.4799,86.7445,86.4015,86.6073,12650.0
2022-01-31 14:00:00,88.36,88.62,88.35,88.53,21592.0,86.5877,86.8425,86.5779,86.7543,21592.0
2022-01-31 14:30:00,88.55,88.56,88.32,88.45,23030.0,86.7739,86.7837,86.5485,86.6759,23030.0
2022-01-31 15:00:00,88.48,88.51,87.83,88.29,26896.0,86.7053,86.7347,86.0684,86.5191,26896.0
2022-01-31 15:30:00,88.26,88.99,88.16,88.83,138150.0,86.4897,87.2051,86.3917,87.0483,138150.0
2022-02-01 09:30:00,88.82,90.37,88.8,89.31,43789.0,87.0385,88.5574,87.0189,87.5187,43789.0
2022-02-01 10:00:00,89.24,89.3,88.34,89.04,39033.0,87.4501,87.5089,86.5681,87.2541,39033.0
2022-02-01 10:30:00,89.03,89.24,88.57,89.23,28110.0,87.2443,87.4501,86.7935,87.4403,28110.0
2022-02-01 11:00:00,89.15,89.74,88.94,89.35,29787.0,87.3619,87.94,87.1561,87.5579,29787.0
2022-02-01 11:30:00,89.44,89.7,89.18,89.36,31011.0,87.6461,87.9008,87.3913,87.5677,31011.0
2022-02-01 12:00:00,89.38,89.42,88.91,89.22,27278.0,87.5873,87.6265,87.1267,87.4305,27278.0
2022-02-01 12:30:00,89.29,89.32,89.02,89.19,17483.0,87.4991,87.5285,87.2345,87.4011,17483.0
2022-02-01 13:00:00,89.19,89.56,89.17,89.54,17712.0,87.4011,87.7637,87.3815,87.7441,17712.0
2022-02-01 13:30:00,89.54,89.81,89.51,89.61,22016.0,87.7441,88.0086,87.7147,87.8127,22016.0
2022-02-01 14:00:00,89.56,89.62,89.26,89.54,14489.0,87.7637,87.8225,87.4697,87.7441,14489.0
2022-02-01 14:30:00,89.55,89.77,89.37,89.43,31221.0,87.7539,87.9694,87.5775,87.6363,31221.0
2022-02-01 15:00:00,89.47,89.75,89.44,89.68,22391.0,87.6755,87.9498,87.6461,87.8812,22391.0
2022-02-01 15:30:00,89.69,90.13,89.63,89.82,114693.0,87.891,88.3222,87.8323,88.0184,114693.0
2022-02-02 09:30:00,89.48,90.14,89.48,89.61,21109.0,87.6853,88.332,87.6853,87.8127,21109.0
2022-02-02 10:00:00,89.51,89.88,89.21,89.28,10907.0,87.7147,88.0772,87.4207,87.4893,10907.0
2022-02-02 10:30:00,89.38,89.81,88.81,89.76,10426.0,87.5873,88.0086,87.0287,87.9596,10426.0
2022-02-02 11:00:00,89.76,90.04,89.45,90.0,12870.0,87.9596,88.234,87.6559,88.1948,12870.0
2022-02-02 11:30:00,89.94,90.35,89.64,90.28,12730.0,88.136,88.5378,87.8421,88.4692,12730.0
2022-02-02 12:00:00,90.22,90.84,90.22,90.77,14627.0,88.4104,89.018,88.4104,88.9494,14627.0
2022-02-02 12:30:00,90.75,91.12,90.74,91.07,14804.0,88.9298,89.2924,88.92,89.2434,14804.0
2022-02-02 13:00:00,91.14,91.21,90.83,90.89,11129.0,89.312,89.3806,89.0082,89.067,11129.0
2022-02-02 13:30:00,90.89,91.37,90.89,91.27,16385.0,89.067,89.5374,89.067,89.4394,16385.0
2022-02-02 14:00:00,91.26,91.26,90.75,90.81,9725.0,89.4296,89.4296,88.9298,88.9886,9725.0
2022-02-02 14:30:00,90.85,91.05,90.83,90.83,10939.0,89.0278,89.2238,89.0082,89.0082,10939.0
2022-02-02 15:00:00,90.82,91.01,90.7,90.82,19604.0,88.9984,89.1846,88.8808,88.9984,19604.0
2022-02-02 15:30:00,90.82,91.2,90.71,90.72,115093.0,88.9984,89.3708,88.8906,88.9004,115093.0
2022-02-03 09:30:00,90.11,90.81,89.52,89.81,33357.0,88.3026,88.9886,87.7245,88.0086,33357.0
2022-02-03 10:00:00,89.7,90.18,89.45,90.03,25687.0,87.9008,88.3712,87.6559,88.2242,25687.0
2022-02-03 10:30:00,90.12,90.56,89.83,90.06,25103.0,88.3124,88.7436,88.0282,88.2536,25103.0
2022-02-03 11:00:00,90.11,90.47,90.07,90.13,16008.0,88.3026,88.6554,88.2634,88.3222,16008.0
2022-02-03 11:30:00,90.1,90.37,89.68,89.69,15610.0,88.2928,88.5574,87.8812,87.891,15610.0
2022-02-03 12:00:00,89.64,89.78,89.29,89.57,11135.0,87.8421,87.9792,87.4991,87.7735,11135.0
2022-02-03 12:30:00,89.46,89.72,89.33,89.41,10254.0,87.6657,87.9204,87.5383,87.6167,10254.0
2022-02-03 13:00:00,89.44,89.66,89.31,89.45,14559.0,87.6461,87.8616,87.5187,87.6559,14559.0
2022-02-03 13:30:00,89.53,89.73,89.45,89.56,11940.0,87.7343,87.9302,87.6559,87.7637,11940.0
2022-02-03 14:00:00,89.52,89.65,89.03,89.14,18135.0,87.7245,87.8519,87.2443,87.3521,18135.0
2022-02-03 14:30:00,89.13,89.22,88.83,89.12,30343.0,87.3423,87.4305,87.0483,87.3325,30343.0
2022-02-03 15:00:00,89.16,89.46,88.97,89.26,28266.0,87.3717,87.6657,87.1855,87.4697,28266.0
2022-02-03 15:30:00,89.2,89.21,88.67,88.92,152835.0,87.4109,87.4207,86.8915,87.1365,152835.0
2022-02-04 09:30:00,88.4,89.12,88.09,88.09,13323.0,86.6269,87.3325,86.3231,86.3231,13323.0
2022-02-04 10:00:00,88.09,88.48,87.78,87.97,16898.0,86.3231,86.7053,86.0194,86.2055,16898.0
2022-02-04 10:30:00,87.82,87.94,87.31,87.35,21121.0,86.0586,86.1761,85.5588,85.598,21121.0
2022-02-04 11:00:00,87.34,87.61,87.05,87.53,39680.0,85.5882,85.8528,85.304,85.7744,39680.0
2022-02-04 11:30:00,87.47,87.93,87.47,87.85,27028.0,85.7156,86.1663,85.7156,86.088,27028.0
2022-02-04 12:00:00,87.83,88.13,87.73,88.03,10071.0,86.0684,86.3623,85.9704,86.2643,10071.0
2022-02-04 12:30:00,88.09,88.2,87.87,88.1,10875.0,86.3231,86.4309,86.1076,86.3329,10875.0
2022-02-04 13:00:00,88.14,88.51,88.13,88.29,10200.0,86.3721,86.7347,86.3623,86.5191,10200.0
2022-02-04 13:30:00,88.29,88.53,88.19,88.37,40727.0,86.5191,86.7543,86.4211,86.5975,40727.0
2022-02-04 14:00:00,88.45,88.45,88.14,88.25,22749.0,86.6759,86.6759,86.3721,86.4799,22749.0
2022-02-04 14:30:00,88.18,88.66,88.18,88.55,38376.0,86.4113,86.8817,86.4113,86.7739,38376.0
2022-02-04 15:00:00,88.61,88.89,88.52,88.75,34366.0,86.8327,87.1071,86.7445,86.9699,34366.0
2022-02-04 15:30:00,88.78,88.97,87.9,87.92,168938.0,86.9993,87.1855,86.137,86.1565,168938.0
2022-02-07 09:30:00,88.07,88.52,87.04,87.12,52003.0,86.3035,86.7445,85.2942,85.3726,52003.0
2022-02-07 10:00:00,87.05,87.69,86.98,87.35,78607.0,85.304,85.9312,85.2354,85.598,78607.0
2022-02-07 10:30:00,87.32,87.86,87.24,87.51,46966.0,85.5686,86.0978,85.4902,85.7548,46966.0
2022-02-07 11:00:00,87.51,87.79,87.34,87.62,74357.0,85.7548,86.0292,85.5882,85.8626,74357.0
2022-02-07 11:30:00,87.58,87.74,87.34,87.73,51348.0,85.8234,85.9802,85.5882,85.9704,51348.0
2022-02-07 12:00:00,87.7,87.98,87.62,87.66,21503.0,85.941,86.2153,85.8626,85.9018,21503.0
2022-02-07 12:30:00,87.64,88.18,87.52,88.04,83053.0,85.8822,86.4113,85.7646,86.2741,83053.0
2022-02-07 13:00:00,87.94,88.41,87.9,88.41,14494.0,86.1761,86.6367,86.137,86.6367,14494.0
2022-02-07 13:30:00,88.4,89.02,88.39,88.99,50525.0,86.6269,87.2345,86.6171,87.2051,50525.0
2022-02-07 14:00:00,88.88,89.22,88.8,89.17,30880.0,87.0973,87.4305,87.0189,87.3815,30880.0
2022-02-07 14:30:00,89.2,89.49,89.1,89.49,35496.0,87.4109,87.6951,87.3129,87.6951,35496.0
2022-02-07 15:00:00,89.48,89.57,89.13,89.15,50244.0,87.6853,87.7735,87.3423,87.3619,50244.0
2022-02-07 15:30:00,89.17,89.29,88.48,88.51,151409.0,87.3815,87.4991,86.7053,86.7347,151409.0
2022-02-08 09:30:00,89.29,89.55,88.8,89.37,21717.0,87.4991,87.7539,87.0189,87.5775,21717.0
2022-02-08 10:00:00,89.44,89.93,89.12,89.86,21921.0,87.6461,88.1262,87.3325,88.0576,21921.0
2022-02-08 10:30:00,89.86,90.35,89.86,90.31,18630.0,88.0576,88.5378,88.0576,88.4986,18630.0
2022-02-08 11:00:00,90.35,90.63,90.08,90.37,30319.0,88.5378,88.8122,88.2732,88.5574,30319.0
2022-02-08 11:30:00,90.39,90.4,90.17,90.19,26123.0,88.577,88.5868,88.3614,88.381,26123.0
2022-02-08 12:00:00,90.22,90.39,89.94,90.22,13207.0,88.4104,88.577,88.136,88.4104,13207.0
2022-02-08 12:30:00,90.26,90.31,89.87,89.94,20390.0,88.4496,88.4986,88.0674,88.136,20390.0
2022-02-08 13:00:00,89.96,90.12,89.89,89.89,8794.0,88.1556,88.3124,88.087,88.087,8794.0
2022-02-08 13:30:00,89.95,90.11,89.91,90.08,11250.0,88.1458,88.3026,88.1066,88.2732,11250.0
2022-02-08 14:00:00,90.05,90.09,89.59,89.68,22554.0,88.2438,88.283,87.7931,87.8812,22554.0
2022-02-08 14:30:00,89.7,89.88,89.36,89.63,25393.0,87.9008,88.0772,87.5677,87.8323,25393.0
2022-02-08 15:00:00,89.63,90.04,89.55,89.84,44637.0,87.8323,88.234,87.7539,88.038,44637.0
2022-02-08 15:30:00,89.87,90.59,89.87,90.34,101385.0,88.0674,88.773,88.0674,88.528,101385.0
2022-02-09 09:30:00,91.21,92.57,91.21,92.39,34519.0,89.3806,90.7133,89.3806,90.5369,34519.0
2022-02-09 10:00:00,92.29,92.74,92.16,92.59,19486.0,90.4389,90.8799,90.3115,90.7329,19486.0
2022-02-09 10:30:00,92.64,93.12,92.53,92.98,20921.0,90.7819,91.2523,90.6741,91.1151,20921.0
2022-02-09 11:00:00,92.98,92.98,92.34,92.59,24030.0,91.1151,91.1151,90.4879,90.7329,24030.0
2022-02-09 11:30:00,92.58,92.79,92.51,92.67,35964.0,90.7231,90.9289,90.6545,90.8113,35964.0
2022-02-09 12:00:00,92.67,92.75,92.38,92.5,34095.0,90.8113,90.8897,90.5271,90.6447,34095.0
2022-02-09 12:30:00,92.51,92.93,92.34,92.87,63157.0,90.6545,91.0661,90.4879,91.0073,63157.0
2022-02-09 13:00:00,92.93,92.99,92.58,92.82,36018.0,91.0661,91.1249,90.7231,90.9583,36018.0
2022-02-09 13:30:00,92.83,92.99,92.76,92.79,22628.0,90.9681,91.1249,90.8995,90.9289,22628.0
2022-02-09 14:00:00,92.84,93.12,92.77,93.03,22024.0,90.9779,91.2523,90.9093,91.1641,22024.0
2022-02-09 14:30:00,93.06,93.19,92.8,92.82,27443.0,91.1935,91.3208,90.9387,90.9583,27443.0
2022-02-09 15:00:00,92.79,92.82,92.5,92.6,16957.0,90.9289,90.9583,90.6447,90.7427,16957.0
2022-02-09 15:30:00,92.61,92.79,92.33,92.73,117485.0,90.7525,90.9289,90.4781,90.8701,117485.0
2022-02-10 09:30:00,91.44,91.87,91.01,91.64,108360.0,89.6059,90.0273,89.1846,89.8019,108360.0
2022-02-10 10:00:00,91.67,92.15,91.48,91.83,64115.0,89.8313,90.3017,89.6451,89.9881,64115.0
2022-02-10 10:30:00,91.86,92.16,91.67,91.82,37015.0,90.0175,90.3115,89.8313,89.9783,37015.0
2022-02-10 11:00:00,91.72,92.01,91.61,91.69,36280.0,89.8803,90.1645,89.7725,89.8509,36280.0
2022-02-10 11:30:00,91.74,92.36,91.66,92.16,48245.0,89.8999,90.5075,89.8215,90.3115,48245.0
2022-02-10 12:00:00,92.12,92.16,91.89,92.06,18994.0,90.2723,90.3115,90.0469,90.2135,18994.0
2022-02-10 12:30:00,92.12,92.18,91.63,91.74,18754.0,90.2723,90.3311,89.7921,89.8999,18754.0
2022-02-10 13:00:00,91.72,91.72,90.93,91.0,18421.0,89.8803,89.8803,89.1062,89.1748,18421.0
2022-02-10 13:30:00,91.04,91.04,90.44,90.75,38619.0,89.214,89.214,88.626,88.9298,38619.0
2022-02-10 14:00:00,90.75,90.82,89.93,90.25,43366.0,88.9298,88.9984,88.1262,88.4398,43366.0
2022-02-10 14:30:00,90.28,90.57,90.02,90.15,27465.0,88.4692,88.7534,88.2144,88.3418,27465.0
2022-02-10 15:00:00,90.18,90.52,89.94,90.12,32812.0,88.3712,88.7044,88.136,88.3124,32812.0
2022-02-10 15:30:00,90.07,90.07,89.3,89.87,205235.0,88.2634,88.2634,87.5089,88.0674,205235.0
2022-02-11 09:30:00,90.07,90.15,89.36,89.36,31466.0,88.2634,88.3418,87.5677,87.5677,31466.0
2022-02-11 10:00:00,89.47,90.14,89.35,90.11,56997.0,87.6755,88.332,87.5579,88.3026,56997.0
2022-02-11 10:30:00,90.17,90.59,89.97,90.39,22650.0,88.3614,88.773,88.1654,88.577,22650.0
2022-02-11 11:00:00,90.38,90.76,90.03,90.04,34847.0,88.5672,88.9396,88.2242,88.234,34847.0
2022-02-11 11:30:00,90.06,90.2,89.57,89.72,30095.0,88.2536,88.3908,87.7735,87.9204,30095.0
2022-02-11 12:00:00,89.68,89.98,89.63,89.97,27929.0,87.8812,88.1752,87.8323,88.1654,27929.0
2022-02-11 12:30:00,89.96,90.14,89.62,89.72,44303.0,88.1556,88.332,87.8225,87.9204,44303.0
2022-02-11 13:00:00,89.72,89.97,89.51,89.6,19144.0,87.9204,88.1654,87.7147,87.8029,19144.0
2022-02-11 13:30:00,89.56,89.58,88.24,88.31,39419.0,87.7637,87.7833,86.4701,86.5387,39419.0
2022-02-11 14:00:00,88.24,88.62,87.85,88.09,39618.0,86.4701,86.8425,86.088,86.3231,39618.0
2022-02-11 14:30:00,88.04,88.28,87.41,87.74,63006.0,86.2741,86.5093,85.6568,85.9802,63006.0
2022-02-11 15:00:00,87.8,88.15,87.33,87.66,66294.0,86.039,86.3819,85.5784,85.9018,66294.0
2022-02-11 15:30:00,87.81,87.99,87.14,87.87,228201.0,86.0488,86.2251,85.3922,86.1076,228201.0
2022-02-14 09:30:00,87.92,88.32,87.35,87.45,44965.0,86.1565,86.5485,85.598,85.696,44965.0
2022-02-14 10:00:00,87.5,87.7,86.67,87.02,51498.0,85.745,85.941,84.9316,85.2746,51498.0
2022-02-14 10:30:00,86.98,87.27,86.51,87.17,32408.0,85.2354,85.5196,84.7748,85.4216,32408.0
2022-02-14 11:00:00,87.08,87.74,86.99,87.67,20321.0,85.3334,85.9802,85.2452,85.9116,20321.0
2022-02-14 11:30:00,87.7,88.11,87.54,88.02,25126.0,85.941,86.3427,85.7842,86.2545,25126.0
2022-02-14 12:00:00,88.03,88.04,87.78,88.01,31444.0,86.2643,86.2741,86.0194,86.2447,31444.0
2022-02-14 12:30:00,88.02,88.2,87.84,88.12,21495.0,86.2545,86.4309,86.0782,86.3525,21495.0
2022-02-14 13:00:00,88.18,88.3,87.97,88.05,19621.0,86.4113,86.5289,86.2055,86.2839,19621.0
2022-02-14 13:30:00,88.09,88.1,87.3,87.44,32921.0,86.3231,86.3329,85.549,85.6862,32921.0
2022-02-14 14:00:00,87.39,87.97,87.24,87.76,32035.0,85.6372,86.2055,85.4902,85.9998,32035.0
2022-02-14 14:30:00,87.58,88.0,87.5,87.91,28412.0,85.8234,86.2349,85.745,86.1468,28412.0
2022-02-14 15:00:00,87.91,88.19,87.6,87.98,32037.0,86.1468,86.4211,85.843,86.2153,32037.0
2022-02-14 15:30:00,87.92,88.19,87.34,87.47,235094.0,86.1565,86.4211,85.5882,85.7156,235094.0
2022-02-15 09:30:00,88.69,89.99,88.41,88.56,42079.0,86.9111,88.185,86.6367,86.7837,42079.0
2022-02-15 10:00:00,88.56,88.97,88.42,88.91,43410.0,86.7837,87.1855,86.6465,87.1267,43410.0
2022-02-15 10:30:00,88.98,89.47,88.88,89.47,27942.0,87.1953,87.6755,87.0973,87.6755,27942.0
2022-02-15 11:00:00,89.34,89.47,89.23,89.3,31314.0,87.5481,87.6755,87.4403,87.5089,31314.0
2022-02-15 11:30:00,89.37,89.69,89.34,89.63,35416.0,87.5775,87.891,87.5481,87.8323,35416.0
2022-02-15 12:00:00,89.67,89.83,89.55,89.64,24626.0,87.8714,88.0282,87.7539,87.8421,24626.0
2022-02-15 12:30:00,89.71,89.96,89.49,89.51,28854.0,87.9106,88.1556,87.6951,87.7147,28854.0
2022-02-15 13:00:00,89.58,90.09,89.57,90.07,18022.0,87.7833,88.283,87.7735,88.2634,18022.0
2022-02-15 13:30:00,90.06,90.29,89.96,89.98,35465.0,88.2536,88.479,88.1556,88.1752,35465.0
2022-02-15 14:00:00,90.0,90.07,89.71,89.94,55118.0,88.1948,88.2634,87.9106,88.136,55118.0
2022-02-15 14:30:00,89.9,89.94,89.65,89.84,30896.0,88.0968,88.136,87.8519,88.038,30896.0
2022-02-15 15:00:00,89.88,89.98,89.69,89.76,37790.0,88.0772,88.1752,87.891,87.9596,37790.0
2022-02-15 15:30:00,89.76,89.97,89.31,89.88,239913.0,87.9596,88.1654,87.5187,88.0772,239913.0
2022-02-16 09:30:00,89.16,94.22,88.51,92.93,182316.0,87.3717,92.3302,86.7347,91.0661,182316.0
2022-02-16 10:00:00,92.85,94.02,92.7,93.85,117247.0,90.9877,92.1342,90.8407,91.9676,117247.0
2022-02-16 10:30:00,93.9,94.7,93.69,94.18,166752.0,92.0166,92.8006,91.8108,92.291,166752.0
2022-02-16 11:00:00,94.19,95.77,93.97,95.63,101573.0,92.3008,93.8491,92.0852,93.7119,101573.0
2022-02-16 11:30:00,95.63,95.86,95.13,95.35,72273.0,93.7119,93.9373,93.2219,93.4375,72273.0
2022-02-16 12:00:00,95.35,95.59,94.6,94.63,70109.0,93.4375,93.6727,92.7026,92.732,70109.0
2022-02-16 12:30:00,94.59,94.59,93.62,93.72,66372.0,92.6928,92.6928,91.7422,91.8402,66372.0
2022-02-16 13:00:00,93.68,94.06,93.62,94.06,59784.0,91.801,92.1734,91.7422,92.1734,59784.0
2022-02-16 13:30:00,94.01,94.65,93.8,94.65,39303.0,92.1244,92.7516,91.9186,92.7516,39303.0
2022-02-16 14:00:00,94.66,95.0,94.42,94.84,67676.0,92.7614,93.0945,92.5262,92.9378,67676.0
2022-02-16 14:30:00,94.89,95.0,94.59,94.97,57889.0,92.9867,93.0945,92.6928,93.0651,57889.0
2022-02-16 15:00:00,95.0,95.0,94.69,94.96,152429.0,93.0945,93.0945,92.7908,93.0553,152429.0
2022-02-16 15:30:00,94.96,95.88,94.77,95.48,449203.0,93.0553,93.9569,92.8692,93.5649,449203.0
2022-02-17 09:30:00,95.0,95.0,93.1,93.62,358242.0,93.0945,93.0945,91.2327,91.7422,358242.0
2022-02-17 10:00:00,93.62,95.17,93.37,94.93,155227.0,91.7422,93.2611,91.4972,93.0259,155227.0
2022-02-17 10:30:00,94.84,95.32,94.51,95.07,116168.0,92.9378,93.4081,92.6144,93.1631,116168.0
2022-02-17 11:00:00,95.09,96.0,95.05,95.93,204344.0,93.1827,94.0745,93.1435,94.0059,204344.0
2022-02-17 11:30:00,95.98,96.07,95.73,95.99,61614.0,94.0549,94.1431,93.8099,94.0647,61614.0
2022-02-17 12:00:00,96.01,96.37,95.38,96.37,174380.0,94.0843,94.4371,93.4669,94.4371,174380.0
2022-02-17 12:30:00,96.35,96.42,96.11,96.3,31074.0,94.4175,94.4861,94.1823,94.3685,31074.0
2022-02-17 13:00:00,96.28,96.29,95.89,96.13,29272.0,94.3489,94.3587,93.9667,94.2019,29272.0
2022-02-17 13:30:00,96.13,96.26,95.57,95.57,39296.0,94.2019,94.3293,93.6531,93.6531,39296.0
2022-02-17 14:00:00,95.62,95.71,95.18,95.4,85929.0,93.7021,93.7903,93.2709,93.4865,85929.0
2022-02-17 14:30:00,95.4,95.5,95.15,95.36,71312.0,93.4865,93.5845,93.2415,93.4473,71312.0
2022-02-17 15:00:00,95.38,95.82,95.2,95.66,93537.0,93.4669,93.8981,93.2905,93.7413,93537.0
2022-02-17 15:30:00,95.66,96.09,95.55,96.03,429355.0,93.7413,94.1627,93.6335,94.1039,429355.0
2022-02-18 09:30:00,95.34,97.63,95.34,97.46,138757.0,93.4277,95.6718,93.4277,95.5052,138757.0
2022-02-18 10:00:00,97.51,97.69,97.11,97.5,91672.0,95.5542,95.7306,95.1622,95.5444,91672.0
2022-02-18 10:30:00,97.5,97.74,97.19,97.46,66205.0,95.5444,95.7796,95.2406,95.5052,66205.0
2022-02-18 11:00:00,97.45,97.45,96.58,96.84,88691.0,95.4954,95.4954,94.6429,94.8976,88691.0
2022-02-18 11:30:00,96.9,96.96,96.45,96.55,75610.0,94.9564,95.0152,94.5155,94.6135,75610.0
2022-02-18 12:00:00,96.6,96.82,96.39,96.72,71477.0,94.6625,94.878,94.4567,94.78,71477.0
2022-02-18 12:30:00,96.68,96.79,96.36,96.65,92617.0,94.7408,94.8486,94.4273,94.7114,92617.0
2022-02-18 13:00:00,96.68,96.93,96.52,96.85,83396.0,94.7408,94.9858,94.5841,94.9074,83396.0
2022-02-18 13:30:00,96.81,97.07,96.75,96.92,54236.0,94.8682,95.123,94.8094,94.976,54236.0
2022-02-18 14:00:00,96.93,97.12,96.71,97.12,53618.0,94.9858,95.172,94.7702,95.172,53618.0
2022-02-18 14:30:00,97.11,97.32,96.81,97.17,97040.0,95.1622,95.368,94.8682,95.221,97040.0
2022-02-18 15:00:00,97.19,97.31,96.87,96.93,80351.0,95.2406,95.3582,94.927,94.9858,80351.0
2022-02-18 15:30:00,96.91,97.35,96.75,96.87,318101.0,94.9662,95.3974,94.8094,94.927,318101.0
2022-02-22 09:30:00,96.65,97.11,96.02,97.0,109719.0,94.7114,95.1622,94.0941,95.0544,109719.0
2022-02-22 10:00:00,96.86,97.44,96.78,97.15,108500.0,94.9172,95.4856,94.8388,95.2014,108500.0
2022-02-22 10:30:00,97.03,97.1,96.38,96.43,69636.0,95.0838,95.1524,94.4469,94.4959,69636.0
2022-02-22 11:00:00,96.37,96.99,96.18,96.76,47548.0,94.4371,95.0446,94.2509,94.8192,47548.0
2022-02-22 11:30:00,96.76,97.26,96.71,96.96,44379.0,94.8192,95.3092,94.7702,95.0152,44379.0
2022-02-22 12:00:00,96.92,97.38,96.54,96.54,57499.0,94.976,95.4268,94.6037,94.6037,57499.0
2022-02-22 12:30:00,96.5,96.61,95.95,96.05,42848.0,94.5645,94.6723,94.0255,94.1235,42848.0
2022-02-22 13:00:00,96.09,96.09,95.59,95.77,35540.0,94.1627,94.1627,93.6727,93.8491,35540.0
2022-02-22 13:30:00,95.77,95.77,94.58,94.73,57429.0,93.8491,93.8491,92.683,92.83,57429.0
2022-02-22 14:00:00,94.73,94.81,94.26,94.66,74135.0,92.83,92.9084,92.3694,92.7614,74135.0
2022-02-22 14:30:00,94.58,95.58,94.46,95.32,79304.0,92.683,93.6629,92.5654,93.4081,79304.0
2022-02-22 15:00:00,95.39,95.7,95.08,95.6,97083.0,93.4767,93.7805,93.1729,93.6825,97083.0
2022-02-22 15:30:00,95.56,95.66,94.51,94.68,314320.0,93.6433,93.7413,92.6144,92.781,314320.0
2022-02-23 09:30:00,95.52,95.52,93.98,94.28,85623.0,93.6041,93.6041,92.095,92.389,85623.0
2022-02-23 10:00:00,94.27,94.31,93.49,93.63,63535.0,92.3792,92.4184,91.6148,91.752,63535.0
2022-02-23 10:30:00,93.57,93.95,93.41,93.8,80639.0,91.6932,92.0656,91.5364,91.9186,80639.0
2022-02-23 11:00:00,93.79,93.83,92.99,93.04,64700.0,91.9088,91.948,91.1249,91.1739,64700.0
2022-02-23 11:30:00,92.99,93.72,92.91,93.67,67879.0,91.1249,91.8402,91.0465,91.7912,67879.0
2022-02-23 12:00:00,93.67,93.88,93.49,93.88,91479.0,91.7912,91.997,91.6148,91.997,91479.0
2022-02-23 12:30:00,93.9,93.96,93.43,93.55,47858.0,92.0166,92.0754,91.556,91.6736,47858.0
2022-02-23 13:00:00,93.53,93.53,93.06,93.11,40881.0,91.654,91.654,91.1935,91.2425,40881.0
2022-02-23 13:30:00,93.1,93.38,92.86,93.05,38683.0,91.2327,91.507,90.9975,91.1837,38683.0
2022-02-23 14:00:00,93.08,93.12,92.44,92.49,36614.0,91.2131,91.2523,90.5859,90.6349,36614.0
2022-02-23 14:30:00,92.5,92.56,92.23,92.31,56871.0,90.6447,90.7035,90.3801,90.4585,56871.0
2022-02-23 15:00:00,92.27,92.32,91.96,92.29,57119.0,90.4193,90.4683,90.1155,90.4389,57119.0
2022-02-23 15:30:00,92.26,92.26,91.19,91.41,291057.0,90.4095,90.4095,89.361,89.5765,291057.0
2022-02-24 09:30:00,89.4,90.2,88.65,89.9,69501.0,87.7482,88.5334,87.0121,88.239,69501.0
2022-02-24 10:00:00,89.86,91.15,89.33,90.66,76896.0,88.1997,89.4659,87.6795,88.9849,76896.0
2022-02-24 10:30:00,90.61,91.02,90.2,90.48,43690.0,88.9358,89.3383,88.5334,88.8082,43690.0
2022-02-24 11:00:00,90.41,91.07,89.9,90.39,37884.0,88.7395,89.3873,88.239,88.7199,37884.0
2022-02-24 11:30:00,90.31,90.86,90.12,90.85,73842.0,88.6414,89.1812,88.4549,89.1714,73842.0
2022-02-24 12:00:00,90.89,91.1,90.41,90.85,54120.0,89.2107,89.4168,88.7395,89.1714,54120.0
2022-02-24 12:30:00,90.95,91.39,90.62,90.88,27821.0,89.2696,89.7014,88.9457,89.2009,27821.0
2022-02-24 13:00:00,90.76,90.86,90.16,90.16,27554.0,89.0831,89.1812,88.4942,88.4942,27554.0
2022-02-24 13:30:00,90.2,90.8,90.02,90.21,42319.0,88.5334,89.1223,88.3567,88.5432,42319.0
2022-02-24 14:00:00,90.26,91.2,90.18,91.2,58010.0,88.5923,89.5149,88.5138,89.5149,58010.0
2022-02-24 14:30:00,91.2,91.95,91.2,91.88,46623.0,89.5149,90.2511,89.5149,90.1824,46623.0
2022-02-24 15:00:00,91.9,92.28,91.8,91.91,41799.0,90.202,90.575,90.1039,90.2118,41799.0
2022-02-24 15:30:00,91.87,93.24,91.87,92.98,268991.0,90.1726,91.5172,90.1726,91.2621,268991.0
2022-02-25 09:30:00,93.29,94.67,93.1,93.28,57197.0,91.5663,92.9208,91.3798,91.5565,57197.0
2022-02-25 10:00:00,93.33,93.4,92.91,93.24,95210.0,91.6056,91.6743,91.1933,91.5172,95210.0
2022-02-25 10:30:00,93.23,93.68,92.95,93.3,101438.0,91.5074,91.9491,91.2326,91.5761,101438.0
2022-02-25 11:00:00,93.37,93.75,93.18,93.46,49152.0,91.6448,92.0178,91.4584,91.7332,49152.0
2022-02-25 11:30:00,93.46,93.83,93.44,93.79,81093.0,91.7332,92.0963,91.7136,92.0571,81093.0
2022-02-25 12:00:00,93.79,94.2,93.52,94.0,100565.0,92.0571,92.4595,91.7921,92.2632,100565.0
2022-02-25 12:30:00,94.05,94.5,93.93,94.4,141004.0,92.3123,92.754,92.1945,92.6558,141004.0
2022-02-25 13:00:00,94.46,94.67,94.14,94.66,27124.0,92.7147,92.9208,92.4006,92.911,27124.0
2022-02-25 13:30:00,94.65,94.67,94.23,94.31,26151.0,92.9012,92.9208,92.489,92.5675,26151.0
2022-02-25 14:00:00,94.3,94.34,94.05,94.29,19372.0,92.5577,92.5969,92.3123,92.5478,19372.0
2022-02-25 14:30:00,94.29,94.42,93.91,94.18,30480.0,92.5478,92.6754,92.1749,92.4399,30480.0
2022-02-25 15:00:00,94.17,94.41,93.99,94.23,45778.0,92.4301,92.6656,92.2534,92.489,45778.0
2022-02-25 15:30:00,94.21,94.39,93.89,94.38,159092.0,92.4693,92.646,92.1552,92.6362,159092.0
2022-02-28 09:30:00,92.99,93.66,92.64,93.06,44674.0,91.2719,91.9295,90.9283,91.3406,44674.0
2022-02-28 10:00:00,92.96,93.8,92.75,93.7,55584.0,91.2424,92.0669,91.0363,91.9687,55584.0
2022-02-28 10:30:00,93.72,93.99,93.59,93.9,54986.0,91.9884,92.2534,91.8608,92.1651,54986.0
2022-02-28 11:00:00,93.95,94.14,93.68,93.84,48876.0,92.2141,92.4006,91.9491,92.1062,48876.0
2022-02-28 11:30:00,93.81,93.98,93.23,93.51,30061.0,92.0767,92.2436,91.5074,91.7823,30061.0
2022-02-28 12:00:00,93.65,93.78,92.54,92.71,39374.0,91.9197,92.0473,90.8302,90.997,39374.0
2022-02-28 12:30:00,92.7,92.91,92.29,92.35,40745.0,90.9872,91.1933,90.5848,90.6437,40745.0
2022-02-28 13:00:00,92.31,92.76,92.09,92.3,34482.0,90.6044,91.0461,90.3885,90.5946,34482.0
2022-02-28 13:30:00,92.26,93.04,92.19,92.88,17038.0,90.5554,91.3209,90.4866,91.1639,17038.0
2022-02-28 14:00:00,92.76,92.77,91.77,91.77,28355.0,91.0461,91.0559,90.0744,90.0744,28355.0
2022-02-28 14:30:00,91.79,92.13,91.48,92.02,37133.0,90.094,90.4278,89.7898,90.3198,37133.0
2022-02-28 15:00:00,92.01,92.32,91.88,92.09,60295.0,90.31,90.6142,90.1824,90.3885,60295.0
2022-02-28 15:30:00,92.05,92.91,91.69,92.79,321200.0,90.3492,91.1933,89.9959,91.0756,321200.0
2022-03-01 09:30:00,92.5,92.5,90.74,90.74,29269.0,90.7909,90.7909,89.0634,89.0634,29269.0
2022-03-01 10:00:00,90.78,91.19,89.89,89.95,28982.0,89.1027,89.5051,88.2291,88.288,28982.0
2022-03-01 10:30:00,89.95,90.0,89.2,89.27,62833.0,88.288,88.3371,87.5519,87.6206,62833.0
2022-03-01 11:00:00,89.27,90.05,89.24,89.41,52720.0,87.6206,88.3862,87.5912,87.758,52720.0
2022-03-01 11:30:00,89.42,89.42,88.34,88.48,79956.0,87.7678,87.7678,86.7078,86.8452,79956.0
2022-03-01 12:00:00,88.46,88.99,88.27,88.84,40610.0,86.8256,87.3458,86.6391,87.1985,40610.0
2022-03-01 12:30:00,88.86,89.34,88.82,89.25,100367.0,87.2182,87.6893,87.1789,87.601,100367.0
2022-03-01 13:00:00,89.2,89.34,87.69,87.86,67615.0,87.5519,87.6893,86.0698,86.2367,67615.0
2022-03-01 13:30:00,87.89,87.97,86.97,87.03,74505.0,86.2661,86.3446,85.3631,85.422,74505.0
2022-03-01 14:00:00,87.06,88.78,86.85,88.61,176996.0,85.4514,87.1397,85.2453,86.9728,176996.0
2022-03-01 14:30:00,88.64,89.17,88.31,88.83,78649.0,87.0022,87.5224,86.6783,87.1887,78649.0
2022-03-01 15:00:00,88.79,89.6,88.7,89.32,170608.0,87.1495,87.9445,87.0611,87.6697,170608.0
2022-03-01 15:30:00,89.34,89.38,88.23,88.78,383157.0,87.6893,87.7286,86.5998,87.1397,383157.0
2022-03-02 09:30:00,89.84,91.02,88.96,90.98,121493.0,88.1801,89.3383,87.3163,89.299,121493.0
2022-03-02 10:00:00,90.86,90.99,89.88,90.74,122543.0,89.1812,89.3088,88.2193,89.0634,122543.0
2022-03-02 10:30:00,90.72,91.18,90.44,91.1,36288.0,89.0438,89.4953,88.769,89.4168,36288.0
2022-03-02 11:00:00,91.13,92.11,91.02,91.99,51442.0,89.4462,90.4081,89.3383,90.2903,51442.0
2022-03-02 11:30:00,92.03,92.23,91.58,92.14,60810.0,90.3296,90.5259,89.8879,90.4376,60810.0
2022-03-02 12:00:00,92.1,92.42,91.9,92.35,39496.0,90.3983,90.7124,90.202,90.6437,39496.0
2022-03-02 12:30:00,92.37,93.11,92.37,93.04,29338.0,90.6633,91.3896,90.6633,91.3209,29338.0
2022-03-02 13:00:00,93.12,93.3,93.04,93.18,35758.0,91.3995,91.5761,91.3209,91.4584,35758.0
2022-03-02 13:30:00,93.25,93.78,93.25,93.64,25937.0,91.5271,92.0473,91.5271,91.9099,25937.0
2022-03-02 14:00:00,93.62,93.76,93.2,93.32,43471.0,91.8902,92.0276,91.478,91.5958,43471.0
2022-03-02 14:30:00,93.29,93.62,93.14,93.16,27880.0,91.5663,91.8902,91.4191,91.4387,27880.0
2022-03-02 15:00:00,93.25,93.69,93.21,93.61,37400.0,91.5271,91.9589,91.4878,91.8804,37400.0
2022-03-02 15:30:00,93.61,93.94,93.11,93.19,204370.0,91.8804,92.2043,91.3896,91.4682,204370.0
2022-03-03 09:30:00,92.84,93.71,92.47,92.53,40734.0,91.1246,91.9786,90.7615,90.8204,40734.0
2022-03-03 10:00:00,92.51,92.79,91.93,92.36,36287.0,90.8007,91.0756,90.2315,90.6535,36287.0
2022-03-03 10:30:00,92.43,92.44,91.61,91.61,12856.0,90.7222,90.732,89.9174,89.9174,12856.0
2022-03-03 11:00:00,91.65,92.49,91.58,92.49,19747.0,89.9566,90.7811,89.8879,90.7811,19747.0
2022-03-03 11:30:00,92.58,93.12,92.5,92.66,28116.0,90.8694,91.3995,90.7909,90.948,28116.0
2022-03-03 12:00:00,92.63,92.89,92.57,92.61,15450.0,90.9185,91.1737,90.8596,90.8989,15450.0
2022-03-03 12:30:00,92.63,93.46,92.61,93.46,43928.0,90.9185,91.7332,90.8989,91.7332,43928.0
2022-03-03 13:00:00,93.46,93.73,93.37,93.66,12868.0,91.7332,91.9982,91.6448,91.9295,12868.0
2022-03-03 13:30:00,93.7,93.7,93.06,93.25,19674.0,91.9687,91.9687,91.3406,91.5271,19674.0
2022-03-03 14:00:00,93.29,93.62,93.2,93.22,14948.0,91.5663,91.8902,91.478,91.4976,14948.0
2022-03-03 14:30:00,93.24,93.25,92.22,92.28,25589.0,91.5172,91.5271,90.5161,90.575,25589.0
2022-03-03 15:00:00,92.25,92.93,92.22,92.91,22346.0,90.5455,91.213,90.5161,91.1933,22346.0
2022-03-03 15:30:00,92.92,93.08,92.52,93.05,173711.0,91.2032,91.3602,90.8105,91.3308,173711.0
2022-03-04 09:30:00,91.2,91.92,90.51,91.06,48129.0,89.5149,90.2216,88.8377,89.3775,48129.0
2022-03-04 10:00:00,91.2,91.27,90.11,90.59,40140.0,89.5149,89.5836,88.4451,88.9162,40140.0
2022-03-04 10:30:00,90.67,90.87,89.86,89.87,26376.0,88.9947,89.191,88.1997,88.2095,26376.0
2022-03-04 11:00:00,89.86,90.11,89.43,90.04,49826.0,88.1997,88.4451,87.7776,88.3764,49826.0
2022-03-04 11:30:00,90.0,90.89,89.76,90.6,36842.0,88.3371,89.2107,88.1015,88.926,36842.0
2022-03-04 12:00:00,90.6,91.52,90.41,91.34,25144.0,88.926,89.829,88.7395,89.6524,25144.0
2022-03-04 12:30:00,91.25,91.52,91.06,91.41,17948.0,89.564,89.829,89.3775,89.7211,17948.0
2022-03-04 13:00:00,91.48,91.83,91.39,91.47,21235.0,89.7898,90.1333,89.7014,89.7799,21235.0
2022-03-04 13:30:00,91.5,91.73,91.3,91.49,36445.0,89.8094,90.0351,89.6131,89.7996,36445.0
2022-03-04 14:00:00,91.52,91.97,91.32,91.79,32475.0,89.829,90.2707,89.6327,90.094,32475.0
2022-03-04 14:30:00,91.81,91.95,91.28,91.44,58635.0,90.1137,90.2511,89.5935,89.7505,58635.0
2022-03-04 15:00:00,91.42,91.9,91.41,91.68,38873.0,89.7309,90.202,89.7211,89.9861,38873.0
2022-03-04 15:30:00,91.66,91.74,91.05,91.58,184293.0,89.9664,90.045,89.3677,89.8879,184293.0
2022-03-07 09:30:00,91.44,91.61,90.32,90.8,65616.0,89.7505,89.9174,88.6512,89.1223,65616.0
2022-03-07 10:00:00,90.81,91.3,90.65,90.65,33578.0,89.1321,89.6131,88.9751,88.9751,33578.0
2022-03-07 10:30:00,90.72,90.88,90.31,90.59,35973.0,89.0438,89.2009,88.6414,88.9162,35973.0
2022-03-07 11:00:00,90.49,91.18,90.49,91.0,38121.0,88.8181,89.4953,88.8181,89.3186,38121.0
2022-03-07 11:30:00,91.01,91.01,90.31,90.45,76028.0,89.3284,89.3284,88.6414,88.7788,76028.0
2022-03-07 12:00:00,90.41,90.79,90.16,90.76,55716.0,88.7395,89.1125,88.4942,89.0831,55716.0
2022-03-07 12:30:00,90.7,91.25,90.38,90.9,41437.0,89.0242,89.564,88.7101,89.2205,41437.0
2022-03-07 13:00:00,90.95,91.57,90.95,91.47,28463.0,89.2696,89.8781,89.2696,89.7799,28463.0
2022-03-07 13:30:00,91.48,91.6,91.0,91.08,64933.0,89.7898,89.9075,89.3186,89.3972,64933.0
2022-03-07 14:00:00,91.04,91.1,90.46,90.88,83851.0,89.3579,89.4168,88.7886,89.2009,83851.0
2022-03-07 14:30:00,90.87,90.89,90.47,90.57,37396.0,89.191,89.2107,88.7984,88.8966,37396.0
2022-03-07 15:00:00,90.62,90.88,90.35,90.75,39489.0,88.9457,89.2009,88.6806,89.0733,39489.0
2022-03-07 15:30:00,90.71,90.78,89.79,89.89,277980.0,89.034,89.1027,88.131,88.2291,277980.0
2022-03-08 09:30:00,91.06,91.5,89.95,91.35,89990.0,89.3775,89.8094,88.288,89.6622,89990.0
2022-03-08 10:00:00,91.39,91.64,90.8,90.93,86692.0,89.7014,89.9468,89.1223,89.2499,86692.0
2022-03-08 10:30:00,91.02,91.79,90.57,91.79,90345.0,89.3383,90.094,88.8966,90.094,90345.0
2022-03-08 11:00:00,91.86,91.86,91.16,91.4,52086.0,90.1627,90.1627,89.4757,89.7112,52086.0
2022-03-08 11:30:00,91.32,91.91,90.98,91.82,64385.0,89.6327,90.2118,89.299,90.1235,64385.0
2022-03-08 12:00:00,91.86,93.47,91.76,93.47,88955.0,90.1627,91.743,90.0646,91.743,88955.0
2022-03-08 12:30:00,93.4,93.86,93.05,93.53,34313.0,91.6743,92.1258,91.3308,91.8019,34313.0
2022-03-08 13:00:00,93.69,94.55,93.59,93.59,37820.0,91.9589,92.803,91.8608,91.8608,37820.0
2022-03-08 13:30:00,93.58,93.58,92.95,93.13,46154.0,91.851,91.851,91.2326,91.4093,46154.0
2022-03-08 14:00:00,93.07,93.54,92.62,93.54,39336.0,91.3504,91.8117,90.9087,91.8117,39336.0
2022-03-08 14:30:00,93.45,94.25,93.32,93.76,56377.0,91.7234,92.5086,91.5958,92.0276,56377.0
2022-03-08 15:00:00,93.76,93.92,93.27,93.27,71152.0,92.0276,92.1847,91.5467,91.5467,71152.0
2022-03-08 15:30:00,93.3,93.57,92.78,92.94,288074.0,91.5761,91.8411,91.0657,91.2228,288074.0
2022-03-09 09:30:00,94.08,94.87,92.87,93.6,104841.0,92.3417,93.1171,91.1541,91.8706,104841.0
2022-03-09 10:00:00,93.63,94.11,92.98,93.2,105333.0,91.9,92.3712,91.2621,91.478,105333.0
2022-03-09 10:30:00,93.28,93.59,92.92,93.37,144086.0,91.5565,91.8608,91.2032,91.6448,144086.0
2022-03-09 11:00:00,93.45,93.57,92.54,92.7,87781.0,91.7234,91.8411,90.8302,90.9872,87781.0
2022-03-09 11:30:00,92.7,93.84,92.69,93.75,63496.0,90.9872,92.1062,90.9774,92.0178,63496.0
2022-03-09 12:00:00,93.76,94.2,93.76,94.01,31948.0,92.0276,92.4595,92.0276,92.273,31948.0
2022-03-09 12:30:00,94.07,94.17,93.42,93.61,25613.0,92.3319,92.4301,91.6939,91.8804,25613.0
2022-03-09 13:00:00,93.61,93.62,93.21,93.47,27884.0,91.8804,91.8902,91.4878,91.743,27884.0
2022-03-09 13:30:00,93.47,93.53,92.74,92.83,25453.0,91.743,91.8019,91.0265,91.1148,25453.0
2022-03-09 14:00:00,92.8,93.4,92.75,93.24,54127.0,91.0854,91.6743,91.0363,91.5172,54127.0
2022-03-09 14:30:00,93.2,93.49,93.07,93.31,99416.0,91.478,91.7626,91.3504,91.586,99416.0
2022-03-09 15:00:00,93.36,93.76,93.26,93.71,65582.0,91.635,92.0276,91.5369,91.9786,65582.0
2022-03-09 15:30:00,93.71,93.77,92.85,92.92,240995.0,91.9786,92.0375,91.1345,91.2032,240995.0
2022-03-10 09:30:00,91.05,91.58,89.88,90.63,70662.0,89.3677,89.8879,88.2193,88.9555,70662.0
2022-03-10 10:00:00,90.65,91.0,89.31,89.32,55525.0,88.9751,89.3186,87.6599,87.6697,55525.0
2022-03-10 10:30:00,89.37,89.39,88.12,88.21,29721.0,87.7188,87.7384,86.4918,86.5802,29721.0
2022-03-10 11:00:00,88.2,88.25,87.55,87.72,44132.0,86.5704,86.6194,85.9324,86.0992,44132.0
2022-03-10 11:30:00,87.76,88.06,87.72,87.94,23919.0,86.1385,86.433,86.0992,86.3152,23919.0
2022-03-10 12:00:00,87.91,88.06,87.8,87.95,25166.0,86.2857,86.433,86.1778,86.325,25166.0
2022-03-10 12:30:00,87.86,87.9,87.0,87.3,52532.0,86.2367,86.2759,85.3925,85.687,52532.0
2022-03-10 13:00:00,87.3,87.85,87.14,87.7,52030.0,85.687,86.2268,85.53,86.0796,52030.0
2022-03-10 13:30:00,87.65,88.12,87.46,88.04,29720.0,86.0305,86.4918,85.844,86.4133,29720.0
2022-03-10 14:00:00,88.06,88.69,87.97,88.56,43595.0,86.433,87.0513,86.3446,86.9237,43595.0
2022-03-10 14:30:00,88.59,88.78,88.41,88.73,28470.0,86.9532,87.1397,86.7765,87.0906,28470.0
2022-03-10 15:00:00,88.75,88.75,88.29,88.62,34510.0,87.1102,87.1102,86.6587,86.9826,34510.0
2022-03-10 15:30:00,88.63,89.21,88.47,89.0,258288.0,86.9924,87.5617,86.8354,87.3556,258288.0
2022-03-11 09:30:00,90.02,90.15,89.32,89.8,45600.0,88.3567,88.4843,87.6697,88.1408,45600.0
2022-03-11 10:00:00,89.88,90.02,89.35,89.67,39778.0,88.2193,88.3567,87.6991,88.0132,39778.0
2022-03-11 10:30:00,89.65,90.19,89.27,90.19,31261.0,87.9936,88.5236,87.6206,88.5236,31261.0
2022-03-11 11:00:00,90.14,90.47,89.76,89.89,36576.0,88.4745,88.7984,88.1015,88.2291,36576.0
2022-03-11 11:30:00,89.88,89.95,89.59,89.75,27251.0,88.2193,88.288,87.9347,88.0917,27251.0
2022-03-11 12:00:00,89.71,89.95,89.61,89.61,14871.0,88.0525,88.288,87.9543,87.9543,14871.0
2022-03-11 12:30:00,89.64,89.78,89.48,89.75,34568.0,87.9838,88.1212,87.8267,88.0917,34568.0
2022-03-11 13:00:00,89.77,89.98,89.45,89.67,23012.0,88.1114,88.3175,87.7973,88.0132,23012.0
2022-03-11 13:30:00,89.66,89.8,89.43,89.47,29464.0,88.0034,88.1408,87.7776,87.8169,29464.0
2022-03-11 14:00:00,89.43,89.71,89.34,89.64,36719.0,87.7776,88.0525,87.6893,87.9838,36719.0
2022-03-11 14:30:00,89.67,89.67,89.44,89.58,28661.0,88.0132,88.0132,87.7875,87.9249,28661.0
2022-03-11 15:00:00,89.52,89.52,89.15,89.26,26377.0,87.866,87.866,87.5028,87.6108,26377.0
2022-03-11 15:30:00,89.22,89.23,88.91,88.99,255897.0,87.5715,87.5813,87.2672,87.3458,255897.0
2022-03-14 09:30:00,89.97,89.97,88.54,89.12,51088.0,88.3077,88.3077,86.9041,87.4734,51088.0
2022-03-14 10:00:00,89.05,89.75,88.97,89.36,32875.0,87.4047,88.0917,87.3261,87.7089,32875.0
2022-03-14 10:30:00,89.39,90.23,89.34,90.15,37739.0,87.7384,88.5629,87.6893,88.4843,37739.0
2022-03-14 11:00:00,90.21,90.21,89.66,89.72,23700.0,88.5432,88.5432,88.0034,88.0623,23700.0
2022-03-14 11:30:00,89.73,89.91,89.03,89.15,17778.0,88.0721,88.2488,87.385,87.5028,17778.0
2022-03-14 12:00:00,89.13,89.36,88.77,89.09,129507.0,87.4832,87.7089,87.1298,87.4439,129507.0
2022-03-14 12:30:00,89.09,89.8,89.05,89.36,101966.0,87.4439,88.1408,87.4047,87.7089,101966.0
2022-03-14 13:00:00,89.36,89.36,88.92,88.99,39724.0,87.7089,87.7089,87.2771,87.3458,39724.0
2022-03-14 13:30:00,89.08,89.09,88.67,88.74,37667.0,87.4341,87.4439,87.0317,87.1004,37667.0
2022-03-14 14:00:00,88.78,88.8,88.49,88.49,22470.0,87.1397,87.1593,86.855,86.855,22470.0
2022-03-14 14:30:00,88.54,88.9,88.52,88.8,23765.0,86.9041,87.2574,86.8845,87.1593,23765.0
2022-03-14 15:00:00,88.76,89.19,88.74,89.17,34406.0,87.12,87.5421,87.1004,87.5224,34406.0
2022-03-14 15:30:00,89.15,89.16,88.86,89.05,118422.0,87.5028,87.5126,87.2182,87.4047,118422.0
2022-03-15 09:30:00,90.0,90.0,89.05,89.76,26504.0,88.3371,88.3371,87.4047,88.1015,26504.0
2022-03-15 10:00:00,89.68,89.89,88.94,89.83,26085.0,88.023,88.2291,87.2967,88.1703,26085.0
2022-03-15 10:30:00,89.82,90.12,89.64,89.72,19354.0,88.1604,88.4549,87.9838,88.0623,19354.0
2022-03-15 11:00:00,89.65,89.8,89.22,89.43,22562.0,87.9936,88.1408,87.5715,87.7776,22562.0
2022-03-15 11:30:00,89.39,89.47,88.73,89.03,19855.0,87.7384,87.8169,87.0906,87.385,19855.0
2022-03-15 12:00:00,88.99,89.53,88.98,89.53,11245.0,87.3458,87.8758,87.336,87.8758,11245.0
2022-03-15 12:30:00,89.51,89.67,89.18,89.5,12837.0,87.8562,88.0132,87.5323,87.8463,12837.0
2022-03-15 13:00:00,89.53,89.65,89.0,89.04,15797.0,87.8758,87.9936,87.3556,87.3948,15797.0
2022-03-15 13:30:00,89.0,89.37,89.0,89.35,14008.0,87.3556,87.7188,87.3556,87.6991,14008.0
2022-03-15 14:00:00,89.29,89.37,88.95,89.14,16161.0,87.6402,87.7188,87.3065,87.493,16161.0
2022-03-15 14:30:00,89.11,89.56,89.01,89.55,16956.0,87.4636,87.9052,87.3654,87.8954,16956.0
2022-03-15 15:00:00,89.48,89.63,89.38,89.53,20253.0,87.8267,87.9739,87.7286,87.8758,20253.0
2022-03-15 15:30:00,89.54,89.64,89.31,89.64,135222.0,87.8856,87.9838,87.6599,87.9838,135222.0
2022-03-16 09:30:00,90.41,91.78,89.99,91.58,37056.0,88.7395,90.0842,88.3273,89.8879,37056.0
2022-03-16 10:00:00,91.57,92.05,90.87,91.89,52110.0,89.8781,90.3492,89.191,90.1922,52110.0
2022-03-16 10:30:00,91.84,91.93,90.88,91.38,66869.0,90.1431,90.2315,89.2009,89.6916,66869.0
2022-03-16 11:00:00,91.47,91.79,91.13,91.76,18363.0,89.7799,90.094,89.4462,90.0646,18363.0
2022-03-16 11:30:00,91.79,92.18,91.72,92.15,73222.0,90.094,90.4768,90.0253,90.4474,73222.0
2022-03-16 12:00:00,92.14,92.33,91.98,92.27,30511.0,90.4376,90.6241,90.2805,90.5652,30511.0
2022-03-16 12:30:00,92.22,92.41,92.07,92.33,37414.0,90.5161,90.7026,90.3689,90.6241,37414.0
2022-03-16 13:00:00,92.3,92.33,91.93,92.21,37634.0,90.5946,90.6241,90.2315,90.5063,37634.0
2022-03-16 13:30:00,92.22,92.34,92.05,92.25,27542.0,90.5161,90.6339,90.3492,90.5455,27542.0
2022-03-16 14:00:00,92.21,92.34,91.64,91.84,57814.0,90.5063,90.6339,89.9468,90.1431,57814.0
2022-03-16 14:30:00,91.78,92.86,91.4,92.65,62077.0,90.0842,91.1443,89.7112,90.9381,62077.0
2022-03-16 15:00:00,92.66,92.95,92.55,92.83,53749.0,90.948,91.2326,90.84,91.1148,53749.0
2022-03-16 15:30:00,92.85,93.66,92.62,93.65,198991.0,91.1345,91.9295,90.9087,91.9197,198991.0
2022-03-17 09:30:00,92.65,93.54,92.56,92.91,117206.0,90.9381,91.8117,90.8498,91.1933,117206.0
2022-03-17 10:00:00,93.05,93.55,92.91,93.43,39131.0,91.3308,91.8215,91.1933,91.7037,39131.0
2022-03-17 10:30:00,93.36,93.41,93.1,93.19,55280.0,91.635,91.6841,91.3798,91.4682,55280.0
2022-03-17 11:00:00,93.19,93.43,93.14,93.23,23601.0,91.4682,91.7037,91.4191,91.5074,23601.0
2022-03-17 11:30:00,93.21,93.54,93.17,93.5,18159.0,91.4878,91.8117,91.4485,91.7724,18159.0
2022-03-17 12:00:00,93.53,93.83,93.48,93.76,16899.0,91.8019,92.0963,91.7528,92.0276,16899.0
2022-03-17 12:30:00,93.76,93.8,93.59,93.8,20607.0,92.0276,92.0669,91.8608,92.0669,20607.0
2022-03-17 13:00:00,93.75,93.76,93.48,93.68,24448.0,92.0178,92.0276,91.7528,91.9491,24448.0
2022-03-17 13:30:00,93.62,93.8,93.53,93.54,22422.0,91.8902,92.0669,91.8019,91.8117,22422.0
2022-03-17 14:00:00,93.56,93.75,93.48,93.55,20196.0,91.8313,92.0178,91.7528,91.8215,20196.0
2022-03-17 14:30:00,93.6,93.87,93.57,93.84,18465.0,91.8706,92.1356,91.8411,92.1062,18465.0
2022-03-17 15:00:00,93.84,93.95,93.79,93.86,39994.0,92.1062,92.2141,92.0571,92.1258,39994.0
2022-03-17 15:30:00,93.87,94.25,93.83,94.24,137911.0,92.1356,92.5086,92.0963,92.4988,137911.0
2022-03-18 09:30:00,94.22,95.0,93.61,94.95,225591.0,92.4791,93.2447,91.8804,93.1957,225591.0
2022-03-18 10:00:00,95.04,95.64,94.74,95.45,24000.0,93.284,93.8729,92.9895,93.6864,24000.0
2022-03-18 10:30:00,95.44,95.53,94.83,94.88,25900.0,93.6766,93.7649,93.0779,93.1269,25900.0
2022-03-18 11:00:00,95.0,95.39,94.88,94.94,30340.0,93.2447,93.6275,93.1269,93.1858,30340.0
2022-03-18 11:30:00,94.92,95.27,94.92,95.15,28194.0,93.1662,93.5097,93.1662,93.392,28194.0
2022-03-18 12:00:00,95.11,95.59,95.04,95.59,25645.0,93.3527,93.8238,93.284,93.8238,25645.0
2022-03-18 12:30:00,95.55,95.73,95.47,95.47,85339.0,93.7846,93.9612,93.706,93.706,85339.0
2022-03-18 13:00:00,95.52,95.64,95.38,95.53,59433.0,93.7551,93.8729,93.6177,93.7649,59433.0
2022-03-18 13:30:00,95.51,95.69,95.38,95.42,119700.0,93.7453,93.922,93.6177,93.657,119700.0
2022-03-18 14:00:00,95.5,95.88,95.44,95.46,114993.0,93.7355,94.1085,93.6766,93.6962,114993.0
2022-03-18 14:30:00,95.48,95.82,95.29,95.79,66767.0,93.7159,94.0496,93.5294,94.0201,66767.0
2022-03-18 15:00:00,95.75,96.1,95.68,96.06,52004.0,93.9809,94.3244,93.9122,94.2851,52004.0
2022-03-18 15:30:00,96.08,96.42,96.02,96.11,473022.0,94.3048,94.6385,94.2459,94.3342,473022.0
2022-03-21 09:30:00,96.37,97.73,95.98,97.54,109555.0,94.5894,95.9243,94.2066,95.7378,109555.0
2022-03-21 10:00:00,97.49,98.26,97.03,97.1,136335.0,95.6887,96.4445,95.2372,95.3059,136335.0
2022-03-21 10:30:00,97.09,97.24,96.85,96.98,77654.0,95.2961,95.4433,95.0605,95.1881,77654.0
2022-03-21 11:00:00,96.99,97.1,96.67,96.8,44263.0,95.198,95.3059,94.8839,95.0115,44263.0
2022-03-21 11:30:00,96.81,97.05,96.49,97.0,36593.0,95.0213,95.2569,94.7072,95.2078,36593.0
2022-03-21 12:00:00,96.99,97.59,96.93,97.37,47844.0,95.198,95.7869,95.1391,95.5709,47844.0
2022-03-21 12:30:00,97.36,97.36,96.68,96.81,34814.0,95.5611,95.5611,94.8937,95.0213,34814.0
2022-03-21 13:00:00,96.83,96.92,96.37,96.68,33627.0,95.0409,95.1293,94.5894,94.8937,33627.0
2022-03-21 13:30:00,96.66,97.28,96.66,97.22,31440.0,94.8741,95.4826,94.8741,95.4237,31440.0
2022-03-21 14:00:00,97.22,97.33,96.93,97.03,39298.0,95.4237,95.5317,95.1391,95.2372,39298.0
2022-03-21 14:30:00,97.05,97.05,96.46,96.51,53934.0,95.2569,95.2569,94.6778,94.7268,53934.0
2022-03-21 15:00:00,96.54,96.63,96.27,96.49,53747.0,94.7563,94.8446,94.4913,94.7072,53747.0
2022-03-21 15:30:00,96.54,96.7,96.31,96.54,141141.0,94.7563,94.9133,94.5305,94.7563,141141.0
2022-03-22 09:30:00,96.54,98.03,96.51,97.88,41091.0,94.7563,96.2187,94.7268,96.0715,41091.0
2022-03-22 10:00:00,97.9,98.08,97.42,97.47,30600.0,96.0911,96.2678,95.62,95.6691,30600.0
2022-03-22 10:30:00,97.48,97.48,96.79,97.16,37452.0,95.6789,95.6789,95.0017,95.3648,37452.0
2022-03-22 11:00:00,97.16,97.16,96.74,96.87,28405.0,95.3648,95.3648,94.9526,95.0802,28405.0
2022-03-22 11:30:00,96.87,96.87,96.28,96.43,32012.0,95.0802,95.0802,94.5011,94.6483,32012.0
2022-03-22 12:00:00,96.46,96.59,96.12,96.3,31300.0,94.6778,94.8054,94.344,94.5207,31300.0
2022-03-22 12:30:00,96.3,96.46,96.07,96.25,84622.0,94.5207,94.6778,94.295,94.4716,84622.0
2022-03-22 13:00:00,96.26,96.38,96.13,96.34,41235.0,94.4814,94.5992,94.3538,94.56,41235.0
2022-03-22 13:30:00,96.36,96.37,95.78,95.84,48139.0,94.5796,94.5894,94.0103,94.0692,48139.0
2022-03-22 14:00:00,95.86,96.03,95.48,95.57,37658.0,94.0888,94.2557,93.7159,93.8042,37658.0
2022-03-22 14:30:00,95.56,95.6,95.36,95.51,49498.0,93.7944,93.8336,93.5981,93.7453,49498.0
2022-03-22 15:00:00,95.48,95.69,95.41,95.45,80422.0,93.7159,93.922,93.6472,93.6864,80422.0
2022-03-22 15:30:00,95.39,95.9,95.39,95.72,132269.0,93.6275,94.1281,93.6275,93.9514,132269.0
2022-03-23 09:30:00,95.21,95.93,94.79,95.34,40243.0,93.4508,94.1575,93.0386,93.5784,40243.0
2022-03-23 10:00:00,95.36,95.6,95.36,95.45,41045.0,93.5981,93.8336,93.5981,93.6864,41045.0
2022-03-23 10:30:00,95.58,95.9,95.46,95.46,35762.0,93.814,94.1281,93.6962,93.6962,35762.0
2022-03-23 11:00:00,95.5,95.76,95.49,95.6,35201.0,93.7355,93.9907,93.7257,93.8336,35201.0
2022-03-23 11:30:00,95.62,95.64,95.46,95.47,23636.0,93.8533,93.8729,93.6962,93.706,23636.0
2022-03-23 12:00:00,95.5,95.9,95.5,95.83,19958.0,93.7355,94.1281,93.7355,94.0594,19958.0
2022-03-23 12:30:00,95.85,96.05,95.79,95.99,19339.0,94.079,94.2753,94.0201,94.2164,19339.0
2022-03-23 13:00:00,95.99,96.01,95.78,95.79,19646.0,94.2164,94.2361,94.0103,94.0201,19646.0
2022-03-23 13:30:00,95.82,96.12,95.75,96.12,22389.0,94.0496,94.344,93.9809,94.344,22389.0
2022-03-23 14:00:00,96.12,96.47,96.12,96.47,23904.0,94.344,94.6876,94.344,94.6876,23904.0
2022-03-23 14:30:00,96.48,96.59,96.35,96.37,26199.0,94.6974,94.8054,94.5698,94.5894,26199.0
2022-03-23 15:00:00,96.3,96.58,96.2,96.22,30887.0,94.5207,94.7955,94.4226,94.4422,30887.0
2022-03-23 15:30:00,96.18,96.22,95.7,95.7,137670.0,94.4029,94.4422,93.9318,93.9318,137670.0
2022-03-24 09:30:00,96.05,96.58,95.63,95.94,38642.0,94.2753,94.7955,93.8631,94.1674,38642.0
2022-03-24 10:00:00,95.98,96.75,95.98,96.73,46747.0,94.2066,94.9624,94.2066,94.9428,46747.0
2022-03-24 10:30:00,96.68,96.93,96.0,96.0,56285.0,94.8937,95.1391,94.2263,94.2263,56285.0
2022-03-24 11:00:00,96.0,96.28,95.85,96.22,50427.0,94.2263,94.5011,94.079,94.4422,50427.0
2022-03-24 11:30:00,96.23,96.86,96.17,96.59,39232.0,94.452,95.0704,94.3931,94.8054,39232.0
2022-03-24 12:00:00,96.61,96.77,96.37,96.41,24466.0,94.825,94.982,94.5894,94.6287,24466.0
2022-03-24 12:30:00,96.44,96.63,96.25,96.54,23407.0,94.6581,94.8446,94.4716,94.7563,23407.0
2022-03-24 13:00:00,96.54,96.82,96.51,96.63,23100.0,94.7563,95.0311,94.7268,94.8446,23100.0
2022-03-24 13:30:00,96.63,97.0,96.52,96.87,30482.0,94.8446,95.2078,94.7366,95.0802,30482.0
2022-03-24 14:00:00,96.88,96.89,96.64,96.64,21365.0,95.09,95.0998,94.8544,94.8544,21365.0
2022-03-24 14:30:00,96.71,96.79,96.55,96.62,24821.0,94.9231,95.0017,94.7661,94.8348,24821.0
2022-03-24 15:00:00,96.65,96.86,96.52,96.83,37002.0,94.8642,95.0704,94.7366,95.0409,37002.0
2022-03-24 15:30:00,96.82,96.97,96.57,96.95,131366.0,95.0311,95.1783,94.7857,95.1587,131366.0
2022-03-25 09:30:00,97.0,97.82,96.58,96.96,116629.0,95.2078,96.0126,94.7955,95.1685,116629.0
2022-03-25 10:00:00,96.96,97.1,96.64,96.64,153884.0,95.1685,95.3059,94.8544,94.8544,153884.0
2022-03-25 10:30:00,96.64,96.81,96.2,96.55,45704.0,94.8544,95.0213,94.4226,94.7661,45704.0
2022-03-25 11:00:00,96.59,96.72,96.07,96.11,54191.0,94.8054,94.9329,94.295,94.3342,54191.0
2022-03-25 11:30:00,96.16,96.63,96.12,96.57,37837.0,94.3833,94.8446,94.344,94.7857,37837.0
2022-03-25 12:00:00,96.57,97.23,96.56,97.2,41807.0,94.7857,95.4335,94.7759,95.4041,41807.0
2022-03-25 12:30:00,97.28,97.67,97.04,97.22,44504.0,95.4826,95.8654,95.247,95.4237,44504.0
2022-03-25 13:00:00,97.32,97.34,96.68,96.99,37601.0,95.5219,95.5415,94.8937,95.198,37601.0
2022-03-25 13:30:00,96.99,97.2,96.84,97.18,35150.0,95.198,95.4041,95.0507,95.3844,35150.0
2022-03-25 14:00:00,97.13,97.3,97.07,97.14,43817.0,95.3354,95.5022,95.2765,95.3452,43817.0
2022-03-25 14:30:00,97.2,97.33,96.95,96.98,55954.0,95.4041,95.5317,95.1587,95.1881,55954.0
2022-03-25 15:00:00,97.01,97.17,96.65,96.72,40991.0,95.2176,95.3746,94.8642,94.9329,40991.0
2022-03-25 15:30:00,96.67,97.21,96.51,97.13,162544.0,94.8839,95.4139,94.7268,95.3354,162544.0
2022-03-28 09:30:00,96.88,97.39,96.86,97.23,64966.0,95.09,95.5906,95.0704,95.4335,64966.0
2022-03-28 10:00:00,97.23,98.38,97.06,98.09,39324.0,95.4335,96.5623,95.2667,96.2776,39324.0
2022-03-28 10:30:00,98.09,98.11,97.69,97.73,30612.0,96.2776,96.2973,95.885,95.9243,30612.0
2022-03-28 11:00:00,97.76,98.26,97.55,97.98,75011.0,95.9537,96.4445,95.7476,96.1697,75011.0
2022-03-28 11:30:00,98.0,98.23,97.69,98.2,151612.0,96.1893,96.415,95.885,96.3856,151612.0
2022-03-28 12:00:00,98.12,98.12,97.31,97.31,46229.0,96.3071,96.3071,95.512,95.512,46229.0
2022-03-28 12:30:00,97.31,98.18,97.31,97.94,65738.0,95.512,96.366,95.512,96.1304,65738.0
2022-03-28 13:00:00,97.99,98.1,97.76,97.95,50228.0,96.1795,96.2875,95.9537,96.1402,50228.0
2022-03-28 13:30:00,97.97,98.09,97.66,97.78,54993.0,96.1599,96.2776,95.8556,95.9734,54993.0
2022-03-28 14:00:00,97.77,97.91,97.63,97.9,28212.0,95.9635,96.101,95.8261,96.0911,28212.0
2022-03-28 14:30:00,97.91,98.1,97.69,98.06,108706.0,96.101,96.2875,95.885,96.2482,108706.0
2022-03-28 15:00:00,98.06,98.18,97.89,98.02,139614.0,96.2482,96.366,96.0813,96.2089,139614.0
2022-03-28 15:30:00,98.01,98.5,97.97,98.25,297602.0,96.1991,96.6801,96.1599,96.4347,297602.0
2022-03-29 09:30:00,98.88,100.05,98.54,99.11,91889.0,97.053,98.2014,96.7193,97.2788,91889.0
2022-03-29 10:00:00,99.06,99.09,98.39,98.57,44003.0,97.2297,97.2592,96.5721,96.7488,44003.0
2022-03-29 10:30:00,98.55,98.75,98.0,98.39,106031.0,96.7291,96.9254,96.1893,96.5721,106031.0
2022-03-29 11:00:00,98.45,99.07,98.35,99.02,48275.0,96.631,97.2395,96.5328,97.1905,48275.0
2022-03-29 11:30:00,99.05,99.55,99.0,99.36,45204.0,97.2199,97.7107,97.1708,97.5242,45204.0
2022-03-29 12:00:00,99.42,99.44,98.78,98.95,45125.0,97.5831,97.6027,96.9549,97.1217,45125.0
2022-03-29 12:30:00,98.93,99.0,98.77,98.81,32307.0,97.1021,97.1708,96.9451,96.9843,32307.0
2022-03-29 13:00:00,98.86,99.04,98.74,98.81,27755.0,97.0334,97.2101,96.9156,96.9843,27755.0
2022-03-29 13:30:00,98.84,99.24,98.84,99.16,32153.0,97.0138,97.4064,97.0138,97.3279,32153.0
2022-03-29 14:00:00,99.17,99.55,99.17,99.45,37099.0,97.3377,97.7107,97.3377,97.6125,37099.0
2022-03-29 14:30:00,99.45,99.74,99.4,99.55,81729.0,97.6125,97.8971,97.5634,97.7107,81729.0
2022-03-29 15:00:00,99.58,99.78,99.47,99.78,73639.0,97.7401,97.9364,97.6321,97.9364,73639.0
2022-03-29 15:30:00,99.78,99.79,99.37,99.58,196481.0,97.9364,97.9462,97.534,97.7401,196481.0
2022-03-30 09:30:00,99.57,99.9,99.0,99.82,26275.0,97.7303,98.0542,97.1708,97.9757,26275.0
2022-03-30 10:00:00,99.86,99.93,99.11,99.34,45608.0,98.0149,98.0836,97.2788,97.5045,45608.0
2022-03-30 10:30:00,99.34,99.9,99.32,99.78,26488.0,97.5045,98.0542,97.4849,97.9364,26488.0
2022-03-30 11:00:00,99.83,99.96,99.37,99.55,29141.0,97.9855,98.1131,97.534,97.7107,29141.0
2022-03-30 11:30:00,99.56,99.72,99.41,99.6,22788.0,97.7205,97.8775,97.5732,97.7597,22788.0
2022-03-30 12:00:00,99.6,99.62,98.89,99.0,22438.0,97.7597,97.7794,97.0629,97.1708,22438.0
2022-03-30 12:30:00,99.05,99.38,99.04,99.37,14981.0,97.2199,97.5438,97.2101,97.534,14981.0
2022-03-30 13:00:00,99.38,99.38,98.96,98.96,13132.0,97.5438,97.5438,97.1316,97.1316,13132.0
2022-03-30 13:30:00,98.97,99.05,98.85,99.0,16155.0,97.1414,97.2199,97.0236,97.1708,16155.0
2022-03-30 14:00:00,99.0,99.04,98.67,98.82,40290.0,97.1708,97.2101,96.8469,96.9941,40290.0
2022-03-30 14:30:00,98.9,98.94,98.6,98.66,47119.0,97.0727,97.1119,96.7782,96.8371,47119.0
2022-03-30 15:00:00,98.64,98.71,98.28,98.61,59863.0,96.8175,96.8862,96.4641,96.788,59863.0
2022-03-30 15:30:00,98.64,99.1,98.6,99.07,118321.0,96.8175,97.269,96.7782,97.2395,118321.0
2022-03-31 09:30:00,98.35,99.18,98.18,98.49,59166.0,96.5328,97.3475,96.366,96.6702,59166.0
2022-03-31 10:00:00,98.42,98.79,98.07,98.26,50043.0,96.6015,96.9647,96.258,96.4445,50043.0
2022-03-31 10:30:00,98.3,98.5,98.13,98.41,39923.0,96.4838,96.6801,96.3169,96.5917,39923.0
2022-03-31 11:00:00,98.37,98.47,98.04,98.12,31934.0,96.5525,96.6506,96.2286,96.3071,31934.0
2022-03-31 11:30:00,98.09,98.29,97.98,98.23,24550.0,96.2776,96.4739,96.1697,96.415,24550.0
2022-03-31 12:00:00,98.24,98.3,97.72,97.77,21156.0,96.4249,96.4838,95.9145,95.9635,21156.0
2022-03-31 12:30:00,97.79,97.94,97.59,97.59,14685.0,95.9832,96.1304,95.7869,95.7869,14685.0
2022-03-31 13:00:00,97.58,97.69,97.53,97.53,17419.0,95.7771,95.885,95.728,95.728,17419.0
2022-03-31 13:30:00,97.5,97.58,97.33,97.38,20186.0,95.6985,95.7771,95.5317,95.5808,20186.0
2022-03-31 14:00:00,97.4,97.41,96.95,96.98,29868.0,95.6004,95.6102,95.1587,95.1881,29868.0
2022-03-31 14:30:00,96.97,96.98,96.52,96.72,56314.0,95.1783,95.1881,94.7366,94.9329,56314.0
2022-03-31 15:00:00,96.73,97.11,96.63,96.68,49365.0,94.9428,95.3157,94.8446,94.8937,49365.0
2022-03-31 15:30:00,96.69,96.74,95.98,96.18,256609.0,94.9035,94.9526,94.2066,94.4029,256609.0
2022-04-01 09:30:00,97.11,97.32,96.55,97.07,47413.0,95.3157,95.5219,94.7661,95.2765,47413.0
2022-04-01 10:00:00,97.03,97.07,95.27,95.35,37148.0,95.2372,95.2765,93.5097,93.5883,37148.0
2022-04-01 10:30:00,95.33,95.58,95.19,95.5,25512.0,93.5686,93.814,93.4312,93.7355,25512.0
2022-04-01 11:00:00,95.48,95.92,95.46,95.83,28042.0,93.7159,94.1477,93.6962,94.0594,28042.0
2022-04-01 11:30:00,95.84,95.99,95.67,95.67,34368.0,94.0692,94.2164,93.9023,93.9023,34368.0
2022-04-01 12:00:00,95.68,95.71,95.06,95.28,37845.0,93.9122,93.9416,93.3036,93.5196,37845.0
2022-04-01 12:30:00,95.24,95.24,94.68,94.73,43006.0,93.4803,93.4803,92.9306,92.9797,43006.0
2022-04-01 13:00:00,94.7,94.85,94.31,94.44,18927.0,92.9503,93.0975,92.5675,92.6951,18927.0
2022-04-01 13:30:00,94.47,94.84,94.37,94.79,33019.0,92.7245,93.0877,92.6264,93.0386,33019.0
2022-04-01 14:00:00,94.81,95.77,94.81,95.75,50962.0,93.0582,94.0005,93.0582,93.9809,50962.0
2022-04-01 14:30:00,95.84,96.06,95.81,95.96,34543.0,94.0692,94.2851,94.0398,94.187,34543.0
2022-04-01 15:00:00,95.98,95.99,95.35,95.36,20983.0,94.2066,94.2164,93.5883,93.5981,20983.0
2022-04-01 15:30:00,95.37,95.55,95.14,95.43,105932.0,93.6079,93.7846,93.3821,93.6668,105932.0
2022-04-04 09:30:00,95.43,95.67,94.0,94.88,41787.0,93.6668,93.9023,92.2632,93.1269,41787.0
2022-04-04 10:00:00,94.85,95.16,94.57,94.84,24303.0,93.0975,93.4018,92.8227,93.0877,24303.0
2022-04-04 10:30:00,94.86,95.04,94.14,94.31,39677.0,93.1073,93.284,92.4006,92.5675,39677.0
2022-04-04 11:00:00,94.28,94.44,93.75,94.34,88030.0,92.538,92.6951,92.0178,92.5969,88030.0
2022-04-04 11:30:00,94.31,94.65,94.23,94.31,43405.0,92.5675,92.9012,92.489,92.5675,43405.0
2022-04-04 12:00:00,94.27,94.39,93.99,94.11,45752.0,92.5282,92.646,92.2534,92.3712,45752.0
2022-04-04 12:30:00,94.13,94.23,93.99,93.99,48475.0,92.3908,92.489,92.2534,92.2534,48475.0
2022-04-04 13:00:00,94.01,94.05,93.83,93.86,34911.0,92.273,92.3123,92.0963,92.1258,34911.0
2022-04-04 13:30:00,93.84,94.18,93.82,94.18,27652.0,92.1062,92.4399,92.0865,92.4399,27652.0
2022-04-04 14:00:00,94.18,94.18,93.92,94.1,39258.0,92.4399,92.4399,92.1847,92.3614,39258.0
2022-04-04 14:30:00,94.09,94.13,93.96,94.04,36493.0,92.3515,92.3908,92.2239,92.3025,36493.0
2022-04-04 15:00:00,94.04,94.06,93.78,93.83,54164.0,92.3025,92.3221,92.0473,92.0963,54164.0
2022-04-04 15:30:00,93.82,93.88,93.51,93.65,243846.0,92.0865,92.1454,91.7823,91.9197,243846.0
2022-04-05 09:30:00,93.16,93.63,91.17,91.17,105007.0,91.4387,91.9,89.4855,89.4855,105007.0
2022-04-05 10:00:00,91.09,91.13,89.8,90.2,100890.0,89.407,89.4462,88.1408,88.5334,100890.0
2022-04-05 10:30:00,90.15,91.07,90.14,91.01,33672.0,88.4843,89.3873,88.4745,89.3284,33672.0
2022-04-05 11:00:00,91.05,91.05,90.36,90.61,74041.0,89.3677,89.3677,88.6905,88.9358,74041.0
2022-04-05 11:30:00,90.61,90.99,90.34,90.83,46168.0,88.9358,89.3088,88.6708,89.1518,46168.0
2022-04-05 12:00:00,90.87,91.01,90.48,90.62,46383.0,89.191,89.3284,88.8082,88.9457,46383.0
2022-04-05 12:30:00,90.6,90.76,90.5,90.75,36963.0,88.926,89.0831,88.8279,89.0733,36963.0
2022-04-05 13:00:00,90.74,90.77,90.33,90.65,110875.0,89.0634,89.0929,88.661,88.9751,110875.0
2022-04-05 13:30:00,90.66,90.77,89.6,89.73,97517.0,88.9849,89.0929,87.9445,88.0721,97517.0
2022-04-05 14:00:00,89.72,89.86,89.35,89.77,69094.0,88.0623,88.1997,87.6991,88.1114,69094.0
2022-04-05 14:30:00,89.77,90.47,89.72,90.17,114482.0,88.1114,88.7984,88.0623,88.504,114482.0
2022-04-05 15:00:00,90.19,90.26,89.91,90.03,92861.0,88.5236,88.5923,88.2488,88.3666,92861.0
2022-04-05 15:30:00,90.01,90.54,89.95,90.12,311011.0,88.3469,88.8671,88.288,88.4549,311011.0
2022-04-06 09:30:00,89.43,91.08,89.41,90.75,49968.0,87.7776,89.3972,87.758,89.0733,49968.0
2022-04-06 10:00:00,90.77,90.81,89.99,90.15,29731.0,89.0929,89.1321,88.3273,88.4843,29731.0
2022-04-06 10:30:00,90.15,90.72,89.79,89.89,30647.0,88.4843,89.0438,88.131,88.2291,30647.0
2022-04-06 11:00:00,89.87,90.23,89.87,90.05,40336.0,88.2095,88.5629,88.2095,88.3862,40336.0
2022-04-06 11:30:00,90.03,90.26,89.8,90.13,26398.0,88.3666,88.5923,88.1408,88.4647,26398.0
2022-04-06 12:00:00,90.15,90.69,90.07,90.43,33161.0,88.4843,89.0144,88.4058,88.7592,33161.0
2022-04-06 12:30:00,90.41,90.43,89.94,90.25,70116.0,88.7395,88.7592,88.2782,88.5825,70116.0
2022-04-06 13:00:00,90.23,90.48,90.1,90.38,21839.0,88.5629,88.8082,88.4353,88.7101,21839.0
2022-04-06 13:30:00,90.37,90.57,90.32,90.38,22918.0,88.7003,88.8966,88.6512,88.7101,22918.0
2022-04-06 14:00:00,90.36,90.68,89.81,90.18,82484.0,88.6905,89.0045,88.1506,88.5138,82484.0
2022-04-06 14:30:00,90.16,90.93,90.04,90.85,75225.0,88.4942,89.2499,88.3764,89.1714,75225.0
2022-04-06 15:00:00,90.91,90.97,90.58,90.66,49851.0,89.2303,89.2892,88.9064,88.9849,49851.0
2022-04-06 15:30:00,90.65,91.11,90.56,90.91,194335.0,88.9751,89.4266,88.8868,89.2303,194335.0
2022-04-07 09:30:00,90.07,90.33,89.49,89.99,88760.0,88.4058,88.661,87.8365,88.3273,88760.0
2022-04-07 10:00:00,90.0,90.09,89.35,89.54,101963.0,88.3371,88.4254,87.6991,87.8856,101963.0
2022-04-07 10:30:00,89.63,89.69,89.1,89.38,16546.0,87.9739,88.0328,87.4537,87.7286,16546.0
2022-04-07 11:00:00,89.35,89.69,89.35,89.45,19537.0,87.6991,88.0328,87.6991,87.7973,19537.0
2022-04-07 11:30:00,89.45,89.86,89.3,89.86,16736.0,87.7973,88.1997,87.65,88.1997,16736.0
2022-04-07 12:00:00,89.83,89.88,89.66,89.73,21309.0,88.1703,88.2193,88.0034,88.0721,21309.0
2022-04-07 12:30:00,89.7,90.1,89.7,90.1,21168.0,88.0427,88.4353,88.0427,88.4353,21168.0
2022-04-07 13:00:00,90.06,90.48,89.9,90.34,20840.0,88.396,88.8082,88.239,88.6708,20840.0
2022-04-07 13:30:00,90.33,90.42,90.16,90.41,15074.0,88.661,88.7494,88.4942,88.7395,15074.0
2022-04-07 14:00:00,90.44,90.82,90.43,90.65,20191.0,88.769,89.142,88.7592,88.9751,20191.0
2022-04-07 14:30:00,90.61,91.06,90.44,91.03,22428.0,88.9358,89.3775,88.769,89.3481,22428.0
2022-04-07 15:00:00,90.99,91.06,90.82,90.95,30666.0,89.3088,89.3775,89.142,89.2696,30666.0
2022-04-07 15:30:00,90.95,91.1,90.52,90.61,127493.0,89.2696,89.4168,88.8475,88.9358,127493.0
2022-04-08 09:30:00,90.75,90.75,88.58,89.23,48872.0,89.0733,89.0733,86.9433,87.5813,48872.0
2022-04-08 10:00:00,89.19,89.28,88.92,89.24,21803.0,87.5421,87.6304,87.2771,87.5912,21803.0
2022-04-08 10:30:00,89.27,90.18,89.27,90.17,16013.0,87.6206,88.5138,87.6206,88.504,16013.0
2022-04-08 11:00:00,90.17,90.21,89.79,89.94,33451.0,88.504,88.5432,88.131,88.2782,33451.0
2022-04-08 11:30:00,89.98,90.01,89.55,89.63,24653.0,88.3175,88.3469,87.8954,87.9739,24653.0
2022-04-08 12:00:00,89.64,89.67,89.39,89.64,18484.0,87.9838,88.0132,87.7384,87.9838,18484.0
2022-04-08 12:30:00,89.63,89.81,89.49,89.53,14233.0,87.9739,88.1506,87.8365,87.8758,14233.0
2022-04-08 13:00:00,89.54,89.69,89.38,89.68,16717.0,87.8856,88.0328,87.7286,88.023,16717.0
2022-04-08 13:30:00,89.68,89.69,89.33,89.39,23700.0,88.023,88.0328,87.6795,87.7384,23700.0
2022-04-08 14:00:00,89.39,89.6,89.29,89.36,32394.0,87.7384,87.9445,87.6402,87.7089,32394.0
2022-04-08 14:30:00,89.33,89.5,89.24,89.48,16442.0,87.6795,87.8463,87.5912,87.8267,16442.0
2022-04-08 15:00:00,89.46,89.64,89.31,89.44,42550.0,87.8071,87.9838,87.6599,87.7875,42550.0
2022-04-08 15:30:00,89.45,89.47,89.07,89.32,149458.0,87.7973,87.8169,87.4243,87.6697,149458.0
2022-04-11 09:30:00,89.43,89.76,89.23,89.7,30827.0,87.7776,88.1015,87.5813,88.0427,30827.0
2022-04-11 10:00:00,90.08,90.88,89.81,90.59,31764.0,88.4156,89.2009,88.1506,88.9162,31764.0
2022-04-11 10:30:00,90.62,91.11,90.62,90.91,68043.0,88.9457,89.4266,88.9457,89.2303,68043.0
2022-04-11 11:00:00,90.85,90.85,89.78,89.93,43409.0,89.1714,89.1714,88.1212,88.2684,43409.0
2022-04-11 11:30:00,89.93,89.99,89.43,89.59,22706.0,88.2684,88.3273,87.7776,87.9347,22706.0
2022-04-11 12:00:00,89.72,90.14,89.72,89.95,16735.0,88.0623,88.4745,88.0623,88.288,16735.0
2022-04-11 12:30:00,89.89,90.06,89.55,89.73,14225.0,88.2291,88.396,87.8954,88.0721,14225.0
2022-04-11 13:00:00,89.75,89.87,89.61,89.7,11484.0,88.0917,88.2095,87.9543,88.0427,11484.0
2022-04-11 13:30:00,89.76,90.04,89.76,89.93,15107.0,88.1015,88.3764,88.1015,88.2684,15107.0
2022-04-11 14:00:00,89.95,89.95,89.55,89.83,13540.0,88.288,88.288,87.8954,88.1703,13540.0
2022-04-11 14:30:00,89.78,90.01,89.72,89.82,30594.0,88.1212,88.3469,88.0623,88.1604,30594.0
2022-04-11 15:00:00,89.84,89.87,89.65,89.69,31668.0,88.1801,88.2095,87.9936,88.0328,31668.0
2022-04-11 15:30:00,89.67,89.73,88.88,89.0,142093.0,88.0132,88.0721,87.2378,87.3556,142093.0
2022-04-12 09:30:00,89.52,90.08,89.11,89.73,37224.0,87.866,88.4156,87.4636,88.0721,37224.0
2022-04-12 10:00:00,89.67,90.23,89.53,89.74,38463.0,88.0132,88.5629,87.8758,88.0819,38463.0
2022-04-12 10:30:00,89.8,90.06,89.61,89.86,18542.0,88.1408,88.396,87.9543,88.1997,18542.0
2022-04-12 11:00:00,89.87,90.11,89.73,90.01,12927.0,88.2095,88.4451,88.0721,88.3469,12927.0
2022-04-12 11:30:00,90.08,90.29,90.02,90.11,18030.0,88.4156,88.6218,88.3567,88.4451,18030.0
2022-04-12 12:00:00,90.13,90.13,89.56,89.59,15078.0,88.4647,88.4647,87.9052,87.9347,15078.0
2022-04-12 12:30:00,89.5,89.72,89.5,89.59,15741.0,87.8463,88.0623,87.8463,87.9347,15741.0
2022-04-12 13:00:00,89.61,89.7,89.46,89.56,13408.0,87.9543,88.0427,87.8071,87.9052,13408.0
2022-04-12 13:30:00,89.5,89.62,89.09,89.09,14522.0,87.8463,87.9641,87.4439,87.4439,14522.0
2022-04-12 14:00:00,89.09,89.16,88.81,88.85,14594.0,87.4439,87.5126,87.1691,87.2084,14594.0
2022-04-12 14:30:00,88.84,88.95,88.61,88.82,23313.0,87.1985,87.3065,86.9728,87.1789,23313.0
2022-04-12 15:00:00,88.82,88.84,88.42,88.49,25897.0,87.1789,87.1985,86.7863,86.855,25897.0
2022-04-12 15:30:00,88.5,88.72,88.37,88.56,109078.0,86.8648,87.0808,86.7372,86.9237,109078.0
2022-04-13 09:30:00,88.35,89.77,88.35,89.15,42246.0,86.7176,88.1114,86.7176,87.5028,42246.0
2022-04-13 10:00:00,89.17,89.17,88.81,88.81,14810.0,87.5224,87.5224,87.1691,87.1691,14810.0
2022-04-13 10:30:00,88.78,89.18,88.77,88.97,16283.0,87.1397,87.5323,87.1298,87.3261,16283.0
2022-04-13 11:00:00,89.0,89.47,89.0,89.34,15374.0,87.3556,87.8169,87.3556,87.6893,15374.0
2022-04-13 11:30:00,89.38,89.42,89.09,89.14,9010.0,87.7286,87.7678,87.4439,87.493,9010.0
2022-04-13 12:00:00,89.13,89.45,89.13,89.36,18063.0,87.4832,87.7973,87.4832,87.7089,18063.0
2022-04-13 12:30:00,89.34,89.53,89.23,89.24,11545.0,87.6893,87.8758,87.5813,87.5912,11545.0
2022-04-13 13:00:00,89.24,89.39,89.17,89.2,37625.0,87.5912,87.7384,87.5224,87.5519,37625.0
2022-04-13 13:30:00,89.23,89.3,89.09,89.3,17333.0,87.5813,87.65,87.4439,87.65,17333.0
2022-04-13 14:00:00,89.28,89.63,89.25,89.61,19915.0,87.6304,87.9739,87.601,87.9543,19915.0
2022-04-13 14:30:00,89.61,89.63,89.39,89.57,16684.0,87.9543,87.9739,87.7384,87.9151,16684.0
2022-04-13 15:00:00,89.58,89.71,89.44,89.51,25930.0,87.9249,88.0525,87.7875,87.8562,25930.0
2022-04-13 15:30:00,89.55,89.64,89.39,89.58,86027.0,87.8954,87.9838,87.7384,87.9249,86027.0
2022-04-14 09:30:00,89.88,90.32,89.66,89.97,46101.0,88.2193,88.6512,88.0034,88.3077,46101.0
2022-04-14 10:00:00,89.92,90.12,89.56,89.86,14247.0,88.2586,88.4549,87.9052,88.1997,14247.0
2022-04-14 10:30:00,89.87,90.14,89.74,89.8,19520.0,88.2095,88.4745,88.0819,88.1408,19520.0
2022-04-14 11:00:00,89.73,90.34,89.69,90.2,12481.0,88.0721,88.6708,88.0328,88.5334,12481.0
2022-04-14 11:30:00,90.2,90.24,89.69,89.8,9561.0,88.5334,88.5727,88.0328,88.1408,9561.0
2022-04-14 12:00:00,89.76,90.16,89.76,90.1,11036.0,88.1015,88.4942,88.1015,88.4353,11036.0
2022-04-14 12:30:00,90.1,90.15,89.82,89.87,9924.0,88.4353,88.4843,88.1604,88.2095,9924.0
2022-04-14 13:00:00,89.93,89.94,89.47,89.63,32286.0,88.2684,88.2782,87.8169,87.9739,32286.0
2022-04-14 13:30:00,89.74,90.13,89.74,90.01,11607.0,88.0819,88.4647,88.0819,88.3469,11607.0
2022-04-14 14:00:00,90.03,90.13,89.77,89.88,44369.0,88.3666,88.4647,88.1114,88.2193,44369.0
2022-04-14 14:30:00,89.88,89.93,89.34,89.34,29862.0,88.2193,88.2684,87.6893,87.6893,29862.0
2022-04-14 15:00:00,89.31,89.43,89.17,89.29,29035.0,87.6599,87.7776,87.5224,87.6402,29035.0
2022-04-14 15:30:00,89.28,89.29,89.11,89.17,131961.0,87.6304,87.6402,87.4636,87.5224,131961.0
2022-04-18 09:30:00,89.12,90.02,88.82,89.78,23336.0,87.4734,88.3567,87.1789,88.1212,23336.0
2022-04-18 10:00:00,89.51,89.51,89.08,89.49,14088.0,87.8562,87.8562,87.4341,87.8365,14088.0
2022-04-18 10:30:00,89.5,89.86,89.48,89.69,12491.0,87.8463,88.1997,87.8267,88.0328,12491.0
2022-04-18 11:00:00,89.69,89.75,89.12,89.14,16896.0,88.0328,88.0917,87.4734,87.493,16896.0
2022-04-18 11:30:00,89.19,89.28,88.87,89.03,12145.0,87.5421,87.6304,87.228,87.385,12145.0
2022-04-18 12:00:00,89.0,89.0,88.51,88.66,8503.0,87.3556,87.3556,86.8746,87.0219,8503.0
2022-04-18 12:30:00,88.7,89.09,88.67,89.05,6825.0,87.0611,87.4439,87.0317,87.4047,6825.0
2022-04-18 13:00:00,89.08,89.19,88.99,89.0,5359.0,87.4341,87.5421,87.3458,87.3556,5359.0
2022-04-18 13:30:00,89.15,89.5,89.14,89.38,9754.0,87.5028,87.8463,87.493,87.7286,9754.0
2022-04-18 14:00:00,89.39,89.45,89.12,89.25,11191.0,87.7384,87.7973,87.4734,87.601,11191.0
2022-04-18 14:30:00,89.27,89.4,89.12,89.14,15996.0,87.6206,87.7482,87.4734,87.493,15996.0
2022-04-18 15:00:00,89.17,89.17,88.9,88.98,17623.0,87.5224,87.5224,87.2574,87.336,17623.0
2022-04-18 15:30:00,88.95,88.98,88.55,88.92,71853.0,87.3065,87.336,86.9139,87.2771,71853.0
2022-04-19 09:30:00,89.39,90.01,89.28,90.0,18790.0,87.7384,88.3469,87.6304,88.3371,18790.0
2022-04-19 10:00:00,89.97,90.2,89.76,90.01,12217.0,88.3077,88.5334,88.1015,88.3469,12217.0
2022-04-19 10:30:00,90.1,90.36,90.08,90.14,12412.0,88.4353,88.6905,88.4156,88.4745,12412.0
2022-04-19 11:00:00,90.12,90.32,90.04,90.22,15619.0,88.4549,88.6512,88.3764,88.553,15619.0
2022-04-19 11:30:00,90.24,90.48,90.14,90.44,17178.0,88.5727,88.8082,88.4745,88.769,17178.0
2022-04-19 12:00:00,90.45,90.86,90.41,90.76,15429.0,88.7788,89.1812,88.7395,89.0831,15429.0
2022-04-19 12:30:00,90.8,90.8,90.34,90.57,32274.0,89.1223,89.1223,88.6708,88.8966,32274.0
2022-04-19 13:00:00,90.57,90.65,90.46,90.49,8503.0,88.8966,88.9751,88.7886,88.8181,8503.0
2022-04-19 13:30:00,90.53,90.87,90.53,90.74,296612.0,88.8573,89.191,88.8573,89.0634,296612.0
2022-04-19 14:00:00,90.64,90.81,90.46,90.61,10077.0,88.9653,89.1321,88.7886,88.9358,10077.0
2022-04-19 14:30:00,90.61,90.74,90.56,90.66,12356.0,88.9358,89.0634,88.8868,88.9849,12356.0
2022-04-19 15:00:00,90.66,90.85,90.53,90.81,16551.0,88.9849,89.1714,88.8573,89.1321,16551.0
2022-04-19 15:30:00,90.82,91.02,90.7,90.96,94391.0,89.142,89.3383,89.0242,89.2794,94391.0
2022-04-20 09:30:00,91.91,93.83,91.91,93.83,90061.0,90.2118,92.0963,90.2118,92.0963,90061.0
2022-04-20 10:00:00,93.83,93.83,93.29,93.45,24081.0,92.0963,92.0963,91.5663,91.7234,24081.0
2022-04-20 10:30:00,93.33,94.16,93.3,93.84,22419.0,91.6056,92.4202,91.5761,92.1062,22419.0
2022-04-20 11:00:00,93.79,93.88,93.53,93.62,47972.0,92.0571,92.1454,91.8019,91.8902,47972.0
2022-04-20 11:30:00,93.6,93.65,93.4,93.44,22808.0,91.8706,91.9197,91.6743,91.7136,22808.0
2022-04-20 12:00:00,93.41,94.1,93.41,93.81,40399.0,91.6841,92.3614,91.6841,92.0767,40399.0
2022-04-20 12:30:00,93.81,94.01,93.6,93.97,28068.0,92.0767,92.273,91.8706,92.2338,28068.0
2022-04-20 13:00:00,94.02,94.17,93.75,93.83,15828.0,92.2828,92.4301,92.0178,92.0963,15828.0
2022-04-20 13:30:00,93.82,94.2,93.82,93.93,15356.0,92.0865,92.4595,92.0865,92.1945,15356.0
2022-04-20 14:00:00,93.98,94.05,93.53,93.66,35268.0,92.2436,92.3123,91.8019,91.9295,35268.0
2022-04-20 14:30:00,93.66,93.7,93.39,93.54,17937.0,91.9295,91.9687,91.6645,91.8117,17937.0
2022-04-20 15:00:00,93.55,93.97,93.55,93.94,18196.0,91.8215,92.2338,91.8215,92.2043,18196.0
2022-04-20 15:30:00,93.96,93.98,93.74,93.86,89417.0,92.2239,92.2436,92.008,92.1258,89417.0
2022-04-21 09:30:00,95.0,95.58,94.15,94.96,48369.0,93.2447,93.814,92.4104,93.2055,48369.0
2022-04-21 10:00:00,94.89,94.89,94.0,94.27,42556.0,93.1368,93.1368,92.2632,92.5282,42556.0
2022-04-21 10:30:00,94.27,94.31,93.72,93.98,21072.0,92.5282,92.5675,91.9884,92.2436,21072.0
2022-04-21 11:00:00,93.99,94.0,93.44,93.61,21251.0,92.2534,92.2632,91.7136,91.8804,21251.0
2022-04-21 11:30:00,93.66,93.84,93.61,93.69,47888.0,91.9295,92.1062,91.8804,91.9589,47888.0
2022-04-21 12:00:00,93.69,93.78,93.3,93.3,59445.0,91.9589,92.0473,91.5761,91.5761,59445.0
2022-04-21 12:30:00,93.21,93.46,92.5,92.54,72038.0,91.4878,91.7332,90.7909,90.8302,72038.0
2022-04-21 13:00:00,92.54,93.05,92.41,92.98,58049.0,90.8302,91.3308,90.7026,91.2621,58049.0
2022-04-21 13:30:00,93.01,93.23,92.89,92.95,22044.0,91.2915,91.5074,91.1737,91.2326,22044.0
2022-04-21 14:00:00,92.98,92.98,92.55,92.66,16161.0,91.2621,91.2621,90.84,90.948,16161.0
2022-04-21 14:30:00,92.58,92.99,92.46,92.51,27227.0,90.8694,91.2719,90.7517,90.8007,27227.0
2022-04-21 15:00:00,92.48,92.48,92.07,92.46,29108.0,90.7713,90.7713,90.3689,90.7517,29108.0
2022-04-21 15:30:00,92.48,92.57,92.07,92.52,162020.0,90.7713,90.8596,90.3689,90.8105,162020.0
2022-04-22 09:30:00,91.79,92.05,91.13,91.24,26752.0,90.094,90.3492,89.4462,89.5542,26752.0
2022-04-22 10:00:00,91.27,91.55,90.87,90.87,14943.0,89.5836,89.8585,89.191,89.191,14943.0
2022-04-22 10:30:00,90.82,90.82,90.22,90.51,28280.0,89.142,89.142,88.553,88.8377,28280.0
2022-04-22 11:00:00,90.56,90.81,90.39,90.48,17129.0,88.8868,89.1321,88.7199,88.8082,17129.0
2022-04-22 11:30:00,90.51,90.67,89.92,89.92,31498.0,88.8377,88.9947,88.2586,88.2586,31498.0
2022-04-22 12:00:00,89.99,90.64,89.99,90.49,20394.0,88.3273,88.9653,88.3273,88.8181,20394.0
2022-04-22 12:30:00,90.51,90.52,90.02,90.1,26823.0,88.8377,88.8475,88.3567,88.4353,26823.0
2022-04-22 13:00:00,90.1,90.2,89.91,89.94,23347.0,88.4353,88.5334,88.2488,88.2782,23347.0
2022-04-22 13:30:00,89.92,90.01,89.47,89.6,18366.0,88.2586,88.3469,87.8169,87.9445,18366.0
2022-04-22 14:00:00,89.59,89.63,89.27,89.44,25482.0,87.9347,87.9739,87.6206,87.7875,25482.0
2022-04-22 14:30:00,89.43,89.51,88.95,89.14,27177.0,87.7776,87.8562,87.3065,87.493,27177.0
2022-04-22 15:00:00,89.14,89.83,89.05,89.63,28191.0,87.493,88.1703,87.4047,87.9739,28191.0
2022-04-22 15:30:00,89.63,90.1,89.06,89.19,99891.0,87.9739,88.4353,87.4145,87.5421,99891.0
2022-04-25 09:30:00,88.38,88.38,87.17,87.25,90829.0,86.747,86.747,85.5594,85.6379,90829.0
2022-04-25 10:00:00,87.19,87.83,86.85,87.7,128328.0,85.579,86.2072,85.2453,86.0796,128328.0
2022-04-25 10:30:00,87.59,87.96,87.37,87.6,27508.0,85.9716,86.3348,85.7557,85.9815,27508.0
2022-04-25 11:00:00,87.52,88.0,87.52,87.81,28611.0,85.9029,86.3741,85.9029,86.1876,28611.0
2022-04-25 11:30:00,87.82,88.11,87.69,88.06,33982.0,86.1974,86.482,86.0698,86.433,33982.0
2022-04-25 12:00:00,88.09,88.7,87.96,88.56,24845.0,86.4624,87.0611,86.3348,86.9237,24845.0
2022-04-25 12:30:00,88.55,89.16,88.49,88.89,26796.0,86.9139,87.5126,86.855,87.2476,26796.0
2022-04-25 13:00:00,88.92,89.34,88.56,89.04,19505.0,87.2771,87.6893,86.9237,87.3948,19505.0
2022-04-25 13:30:00,89.05,89.14,88.69,88.71,27963.0,87.4047,87.493,87.0513,87.0709,27963.0
2022-04-25 14:00:00,88.72,89.13,88.32,89.1,48144.0,87.0808,87.4832,86.6882,87.4537,48144.0
2022-04-25 14:30:00,89.12,89.35,88.89,88.98,73069.0,87.4734,87.6991,87.2476,87.336,73069.0
2022-04-25 15:00:00,88.95,89.39,88.74,89.1,48561.0,87.3065,87.7384,87.1004,87.4537,48561.0
2022-04-25 15:30:00,89.16,89.44,88.84,89.26,184658.0,87.5126,87.7875,87.1985,87.6108,184658.0
2022-04-26 09:30:00,88.48,89.3,88.48,88.89,43166.0,86.8452,87.65,86.8452,87.2476,43166.0
2022-04-26 10:00:00,88.88,89.13,88.37,88.55,54565.0,87.2378,87.4832,86.7372,86.9139,54565.0
2022-04-26 10:30:00,88.61,88.65,87.74,87.99,32091.0,86.9728,87.0121,86.1189,86.3642,32091.0
2022-04-26 11:00:00,87.96,88.06,87.62,87.97,18633.0,86.3348,86.433,86.0011,86.3446,18633.0
2022-04-26 11:30:00,87.94,88.27,87.79,87.87,23720.0,86.3152,86.6391,86.1679,86.2465,23720.0
2022-04-26 12:00:00,87.86,88.32,87.79,88.32,14680.0,86.2367,86.6882,86.1679,86.6882,14680.0
2022-04-26 12:30:00,88.31,88.31,87.91,88.27,13415.0,86.6783,86.6783,86.2857,86.6391,13415.0
2022-04-26 13:00:00,88.24,88.27,87.86,87.87,25069.0,86.6096,86.6391,86.2367,86.2465,25069.0
2022-04-26 13:30:00,87.83,88.0,87.26,87.32,34231.0,86.2072,86.3741,85.6477,85.7066,34231.0
2022-04-26 14:00:00,87.37,87.73,87.22,87.68,35288.0,85.7557,86.1091,85.6085,86.06,35288.0
2022-04-26 14:30:00,87.67,87.68,87.1,87.59,56212.0,86.0502,86.06,85.4907,85.9716,56212.0
2022-04-26 15:00:00,87.61,87.64,86.92,87.03,59828.0,85.9913,86.0207,85.314,85.422,59828.0
2022-04-26 15:30:00,87.03,87.09,86.53,86.74,149946.0,85.422,85.4809,84.9312,85.1373,149946.0
2022-04-27 09:30:00,87.55,89.35,86.32,88.7,131728.0,85.9324,87.6991,84.7251,87.0611,131728.0
2022-04-27 10:00:00,88.56,88.65,87.09,87.42,84867.0,86.9237,87.0121,85.4809,85.8048,84867.0
2022-04-27 10:30:00,87.42,88.41,86.98,88.23,66689.0,85.8048,86.7765,85.3729,86.5998,66689.0
2022-04-27 11:00:00,88.23,90.11,88.2,90.08,144114.0,86.5998,88.4451,86.5704,88.4156,144114.0
2022-04-27 11:30:00,90.05,90.34,89.75,89.95,45935.0,88.3862,88.6708,88.0917,88.288,45935.0
2022-04-27 12:00:00,90.03,90.26,89.7,90.0,40699.0,88.3666,88.5923,88.0427,88.3371,40699.0
2022-04-27 12:30:00,89.97,90.11,89.71,89.82,42056.0,88.3077,88.4451,88.0525,88.1604,42056.0
2022-04-27 13:00:00,89.77,90.0,89.39,89.9,45256.0,88.1114,88.3371,87.7384,88.239,45256.0
2022-04-27 13:30:00,89.92,90.15,89.83,90.0,45326.0,88.2586,88.4843,88.1703,88.3371,45326.0
2022-04-27 14:00:00,89.99,90.35,89.82,90.16,37730.0,88.3273,88.6806,88.1604,88.4942,37730.0
2022-04-27 14:30:00,90.14,90.56,89.67,89.86,111154.0,88.4745,88.8868,88.0132,88.1997,111154.0
2022-04-27 15:00:00,89.88,89.98,89.49,89.77,62584.0,88.2193,88.3175,87.8365,88.1114,62584.0
2022-04-27 15:30:00,89.76,90.32,89.69,90.12,243281.0,88.1015,88.6512,88.0328,88.4549,243281.0
2022-04-28 09:30:00,91.46,93.43,91.01,91.62,91404.0,89.7701,91.7037,89.3284,89.9272,91404.0
2022-04-28 10:00:00,91.59,91.59,90.52,91.1,35972.0,89.8977,89.8977,88.8475,89.4168,35972.0
2022-04-28 10:30:00,91.12,91.3,90.73,91.16,33051.0,89.4364,89.6131,89.0536,89.4757,33051.0
2022-04-28 11:00:00,91.16,91.82,91.15,91.39,29570.0,89.4757,90.1235,89.4659,89.7014,29570.0
2022-04-28 11:30:00,91.31,91.39,91.04,91.34,28852.0,89.6229,89.7014,89.3579,89.6524,28852.0
2022-04-28 12:00:00,91.41,92.92,91.25,92.9,22675.0,89.7211,91.2032,89.564,91.1835,22675.0
2022-04-28 12:30:00,92.96,93.84,92.75,93.59,49130.0,91.2424,92.1062,91.0363,91.8608,49130.0
2022-04-28 13:00:00,93.59,93.77,93.43,93.59,28933.0,91.8608,92.0375,91.7037,91.8608,28933.0
2022-04-28 13:30:00,93.56,93.73,93.21,93.54,44521.0,91.8313,91.9982,91.4878,91.8117,44521.0
2022-04-28 14:00:00,93.58,93.84,93.42,93.55,63789.0,91.851,92.1062,91.6939,91.8215,63789.0
2022-04-28 14:30:00,93.61,94.09,93.56,94.01,36829.0,91.8804,92.3515,91.8313,92.273,36829.0
2022-04-28 15:00:00,94.02,94.08,93.3,93.3,62034.0,92.2828,92.3417,91.5761,91.5761,62034.0
2022-04-28 15:30:00,93.3,93.82,93.16,93.69,310932.0,91.5761,92.0865,91.4387,91.9589,310932.0
2022-04-29 09:30:00,93.0,93.53,92.49,93.27,33883.0,91.2817,91.8019,90.7811,91.5467,33883.0
2022-04-29 10:00:00,93.23,93.31,92.13,92.23,33749.0,91.5074,91.586,90.4278,90.5259,33749.0
2022-04-29 10:30:00,92.24,92.33,91.41,92.16,50993.0,90.5357,90.6241,89.7211,90.4572,50993.0
2022-04-29 11:00:00,92.24,92.43,91.79,92.36,15459.0,90.5357,90.7222,90.094,90.6535,15459.0
2022-04-29 11:30:00,92.4,92.75,92.36,92.4,13235.0,90.6928,91.0363,90.6535,90.6928,13235.0
2022-04-29 12:00:00,92.41,92.41,91.62,91.62,15712.0,90.7026,90.7026,89.9272,89.9272,15712.0
2022-04-29 12:30:00,91.67,91.68,91.11,91.32,36416.0,89.9763,89.9861,89.4266,89.6327,36416.0
2022-04-29 13:00:00,91.21,91.58,91.01,91.48,23426.0,89.5248,89.8879,89.3284,89.7898,23426.0
2022-04-29 13:30:00,91.51,91.59,91.23,91.35,17055.0,89.8192,89.8977,89.5444,89.6622,17055.0
2022-04-29 14:00:00,91.39,91.61,91.2,91.39,30061.0,89.7014,89.9174,89.5149,89.7014,30061.0
2022-04-29 14:30:00,91.36,91.52,90.88,91.01,29017.0,89.672,89.829,89.2009,89.3284,29017.0
2022-04-29 15:00:00,91.01,91.03,90.44,90.72,40645.0,89.3284,89.3481,88.769,89.0438,40645.0
2022-04-29 15:30:00,90.7,90.83,89.62,89.85,157308.0,89.0242,89.1518,87.9641,88.1899,157308.0
2022-05-02 09:30:00,90.15,91.55,89.94,91.05,66761.0,88.4843,89.8585,88.2782,89.3677,66761.0
2022-05-02 10:00:00,90.89,91.64,90.55,91.36,89956.0,89.2107,89.9468,88.8769,89.672,89956.0
2022-05-02 10:30:00,91.44,92.2,91.43,91.81,77416.0,89.7505,90.4965,89.7407,90.1137,77416.0
2022-05-02 11:00:00,91.89,91.89,91.17,91.3,68030.0,90.1922,90.1922,89.4855,89.6131,68030.0
2022-05-02 11:30:00,91.3,91.81,91.02,91.68,58247.0,89.6131,90.1137,89.3383,89.9861,58247.0
2022-05-02 12:00:00,91.72,91.95,91.19,91.77,30221.0,90.0253,90.2511,89.5051,90.0744,30221.0
2022-05-02 12:30:00,91.73,91.88,91.06,91.06,35664.0,90.0351,90.1824,89.3775,89.3775,35664.0
2022-05-02 13:00:00,91.1,91.58,90.88,91.29,44674.0,89.4168,89.8879,89.2009,89.6033,44674.0
2022-05-02 13:30:00,91.32,91.33,90.53,90.6,35603.0,89.6327,89.6425,88.8573,88.926,35603.0
2022-05-02 14:00:00,90.59,90.9,90.06,90.31,43535.0,88.9162,89.2205,88.396,88.6414,43535.0
2022-05-02 14:30:00,90.3,90.77,90.11,90.45,46232.0,88.6316,89.0929,88.4451,88.7788,46232.0
2022-05-02 15:00:00,90.45,91.58,90.45,91.41,65452.0,88.7788,89.8879,88.7788,89.7211,65452.0
2022-05-02 15:30:00,91.46,92.02,91.46,91.99,227029.0,89.7701,90.3198,89.7701,90.2903,227029.0
2022-05-03 09:30:00,92.06,92.7,91.29,91.98,26903.0,90.359,90.9872,89.6033,90.2805,26903.0
2022-05-03 10:00:00,92.05,92.93,91.69,92.87,92733.0,90.3492,91.213,89.9959,91.1541,92733.0
2022-05-03 10:30:00,92.77,92.88,91.98,92.6,23048.0,91.0559,91.1639,90.2805,90.8891,23048.0
2022-05-03 11:00:00,92.61,93.27,92.28,92.91,89240.0,90.8989,91.5467,90.575,91.1933,89240.0
2022-05-03 11:30:00,92.95,93.13,92.64,92.66,18702.0,91.2326,91.4093,90.9283,90.948,18702.0
2022-05-03 12:00:00,92.72,92.96,92.43,92.68,18223.0,91.0069,91.2424,90.7222,90.9676,18223.0
2022-05-03 12:30:00,92.47,92.57,92.1,92.38,37817.0,90.7615,90.8596,90.3983,90.6731,37817.0
2022-05-03 13:00:00,92.46,92.74,92.0,92.13,25774.0,90.7517,91.0265,90.3002,90.4278,25774.0
2022-05-03 13:30:00,92.05,92.73,92.05,92.37,28658.0,90.3492,91.0167,90.3492,90.6633,28658.0
2022-05-03 14:00:00,92.3,92.37,91.65,91.87,32691.0,90.5946,90.6633,89.9566,90.1726,32691.0
2022-05-03 14:30:00,91.84,92.58,91.61,92.58,23396.0,90.1431,90.8694,89.9174,90.8694,23396.0
2022-05-03 15:00:00,92.58,92.63,92.24,92.42,28514.0,90.8694,90.9185,90.5357,90.7124,28514.0
2022-05-03 15:30:00,92.43,92.5,91.82,92.09,117784.0,90.7222,90.7909,90.1235,90.3885,117784.0
2022-05-04 09:30:00,92.48,92.94,91.77,92.7,32045.0,90.7713,91.2228,90.0744,90.9872,32045.0
2022-05-04 10:00:00,92.68,93.1,92.36,92.93,12964.0,90.9676,91.3798,90.6535,91.213,12964.0
2022-05-04 10:30:00,92.82,93.04,92.55,92.7,28890.0,91.105,91.3209,90.84,90.9872,28890.0
2022-05-04 11:00:00,92.7,92.74,91.96,92.17,60144.0,90.9872,91.0265,90.2609,90.467,60144.0
2022-05-04 11:30:00,92.02,92.19,91.77,92.19,12187.0,90.3198,90.4866,90.0744,90.4866,12187.0
2022-05-04 12:00:00,92.18,92.76,92.11,92.59,28757.0,90.4768,91.0461,90.4081,90.8793,28757.0
2022-05-04 12:30:00,92.52,92.6,92.36,92.52,15101.0,90.8105,90.8891,90.6535,90.8105,15101.0
2022-05-04 13:00:00,92.55,92.59,91.94,91.94,8942.0,90.84,90.8793,90.2413,90.2413,8942.0
2022-05-04 13:30:00,91.92,92.26,91.85,92.02,11965.0,90.2216,90.5554,90.1529,90.3198,11965.0
2022-05-04 14:00:00,92.02,92.51,91.5,92.47,31211.0,90.3198,90.8007,89.8094,90.7615,31211.0
2022-05-04 14:30:00,92.48,93.41,91.43,93.41,61103.0,90.7713,91.6841,89.7407,91.6841,61103.0
2022-05-04 15:00:00,93.41,94.49,93.3,94.49,151054.0,91.6841,92.7442,91.5761,92.7442,151054.0
2022-05-04 15:30:00,94.52,94.99,94.47,94.78,188182.0,92.7736,93.2349,92.7245,93.0288,188182.0
2022-05-05 09:30:00,93.79,94.21,93.29,93.38,16947.0,92.0571,92.4693,91.5663,91.6547,16947.0
2022-05-05 10:00:00,93.35,93.49,92.42,92.5,23044.0,91.6252,91.7626,90.7124,90.7909,23044.0
2022-05-05 10:30:00,92.41,92.41,91.71,92.07,26942.0,90.7026,90.7026,90.0155,90.3689,26942.0
2022-05-05 11:00:00,92.21,92.28,91.35,91.68,18233.0,90.5063,90.575,89.6622,89.9861,18233.0
2022-05-05 11:30:00,91.62,92.19,91.36,91.67,20372.0,89.9272,90.4866,89.672,89.9763,20372.0
2022-05-05 12:00:00,91.57,92.1,91.32,91.4,29666.0,89.8781,90.3983,89.6327,89.7112,29666.0
2022-05-05 12:30:00,91.38,91.69,91.05,91.57,20817.0,89.6916,89.9959,89.3677,89.8781,20817.0
2022-05-05 13:00:00,91.67,92.24,91.57,91.76,13853.0,89.9763,90.5357,89.8781,90.0646,13853.0
2022-05-05 13:30:00,91.62,92.07,91.37,91.5,14229.0,89.9272,90.3689,89.6818,89.8094,14229.0
2022-05-05 14:00:00,91.49,92.06,91.17,91.17,29822.0,89.7996,90.359,89.4855,89.4855,29822.0
2022-05-05 14:30:00,91.28,91.63,90.97,91.6,13251.0,89.5935,89.937,89.2892,89.9075,13251.0
2022-05-05 15:00:00,91.52,91.54,90.9,90.99,22841.0,89.829,89.8487,89.2205,89.3088,22841.0
2022-05-05 15:30:00,90.96,91.82,90.77,91.81,104228.0,89.2794,90.1235,89.0929,90.1137,104228.0
2022-05-06 09:30:00,91.6,91.6,88.69,88.95,30179.0,89.9075,89.9075,87.0513,87.3065,30179.0
2022-05-06 10:00:00,88.86,89.85,88.47,89.56,22881.0,87.2182,88.1899,86.8354,87.9052,22881.0
2022-05-06 10:30:00,89.43,90.55,88.9,90.39,123802.0,87.7776,88.8769,87.2574,88.7199,123802.0
2022-05-06 11:00:00,90.28,91.21,90.25,90.66,16690.0,88.6119,89.5248,88.5825,88.9849,16690.0
2022-05-06 11:30:00,90.73,90.84,90.21,90.21,24631.0,89.0536,89.1616,88.5432,88.5432,24631.0
2022-05-06 12:00:00,90.16,90.81,89.92,90.58,16804.0,88.4942,89.1321,88.2586,88.9064,16804.0
2022-05-06 12:30:00,90.57,90.83,90.29,90.83,21098.0,88.8966,89.1518,88.6218,89.1518,21098.0
2022-05-06 13:00:00,90.79,90.9,90.19,90.29,24559.0,89.1125,89.2205,88.5236,88.6218,24559.0
2022-05-06 13:30:00,90.38,90.42,89.56,89.72,20692.0,88.7101,88.7494,87.9052,88.0623,20692.0
2022-05-06 14:00:00,89.73,89.85,89.36,89.44,21808.0,88.0721,88.1899,87.7089,87.7875,21808.0
2022-05-06 14:30:00,89.44,89.55,89.1,89.33,42602.0,87.7875,87.8954,87.4537,87.6795,42602.0
2022-05-06 15:00:00,89.24,89.33,88.93,89.21,30377.0,87.5912,87.6795,87.2869,87.5617,30377.0
2022-05-06 15:30:00,89.33,89.96,89.2,89.8,247285.0,87.6795,88.2978,87.5519,88.1408,247285.0
2022-05-09 09:30:00,88.61,89.56,88.47,89.53,23632.0,86.9728,87.9052,86.8354,87.8758,23632.0
2022-05-09 10:00:00,89.29,89.49,88.03,88.03,22769.0,87.6402,87.8365,86.4035,86.4035,22769.0
2022-05-09 10:30:00,88.03,88.04,87.43,87.66,18830.0,86.4035,86.4133,85.8146,86.0403,18830.0
2022-05-09 11:00:00,87.77,87.94,87.36,87.63,12201.0,86.1483,86.3152,85.7459,86.0109,12201.0
2022-05-09 11:30:00,87.56,88.07,87.35,87.77,25105.0,85.9422,86.4428,85.7361,86.1483,25105.0
2022-05-09 12:00:00,87.75,88.5,87.57,88.06,26015.0,86.1287,86.8648,85.952,86.433,26015.0
2022-05-09 12:30:00,88.06,88.15,87.46,87.66,19904.0,86.433,86.5213,85.844,86.0403,19904.0
2022-05-09 13:00:00,87.7,87.78,87.3,87.57,30996.0,86.0796,86.1581,85.687,85.952,30996.0
2022-05-09 13:30:00,87.63,87.75,87.24,87.54,21904.0,86.0109,86.1287,85.6281,85.9226,21904.0
2022-05-09 14:00:00,87.76,87.95,87.47,87.5,11880.0,86.1385,86.325,85.8539,85.8833,11880.0
2022-05-09 14:30:00,87.5,88.05,87.12,87.92,21993.0,85.8833,86.4231,85.5103,86.2955,21993.0
2022-05-09 15:00:00,87.89,88.33,87.47,87.59,22971.0,86.2661,86.698,85.8539,85.9716,22971.0
2022-05-09 15:30:00,87.5,87.53,86.51,86.93,130667.0,85.8833,85.9127,84.9116,85.3238,130667.0
2022-05-10 09:30:00,87.93,88.3,86.21,86.8,32939.0,86.3054,86.6685,84.6171,85.1962,32939.0
2022-05-10 10:00:00,86.81,87.08,86.19,86.37,36099.0,85.2061,85.4711,84.5975,84.7742,36099.0
2022-05-10 10:30:00,86.37,86.49,85.4,85.45,21942.0,84.7742,84.892,83.8221,83.8712,21942.0
2022-05-10 11:00:00,85.51,85.77,85.18,85.52,30305.0,83.9301,84.1853,83.6062,83.9399,30305.0
2022-05-10 11:30:00,85.48,86.16,85.39,85.98,81131.0,83.9006,84.5681,83.8123,84.3914,81131.0
2022-05-10 12:00:00,86.08,86.27,85.82,86.04,28589.0,84.4895,84.676,84.2343,84.4503,28589.0
2022-05-10 12:30:00,86.09,86.2,85.52,85.93,57327.0,84.4994,84.6073,83.9399,84.3423,57327.0
2022-05-10 13:00:00,85.93,86.46,85.86,86.45,19071.0,84.3423,84.8625,84.2736,84.8527,19071.0
2022-05-10 13:30:00,86.52,87.69,86.52,87.68,51079.0,84.9214,86.0698,84.9214,86.06,51079.0
2022-05-10 14:00:00,87.73,87.73,87.11,87.45,65905.0,86.1091,86.1091,85.5005,85.8342,65905.0
2022-05-10 14:30:00,87.47,87.99,87.22,87.44,52221.0,85.8539,86.3642,85.6085,85.8244,52221.0
2022-05-10 15:00:00,87.5,88.03,87.23,87.23,30188.0,85.8833,86.4035,85.6183,85.6183,30188.0
2022-05-10 15:30:00,87.16,87.16,86.55,86.72,161923.0,85.5496,85.5496,84.9509,85.1177,161923.0
2022-05-11 09:30:00,86.83,87.06,85.63,86.72,40053.0,85.2257,85.4514,84.0479,85.1177,40053.0
2022-05-11 10:00:00,86.86,87.74,86.44,87.48,37625.0,85.2551,86.1189,84.8429,85.8637,37625.0
2022-05-11 10:30:00,87.41,87.76,86.84,87.0,55769.0,85.795,86.1385,85.2355,85.3925,55769.0
2022-05-11 11:00:00,87.01,87.01,86.36,86.8,64144.0,85.4024,85.4024,84.7644,85.1962,64144.0
2022-05-11 11:30:00,86.86,87.04,86.35,86.5,56326.0,85.2551,85.4318,84.7545,84.9018,56326.0
2022-05-11 12:00:00,86.47,86.56,85.67,85.68,24762.0,84.8723,84.9607,84.0871,84.0969,24762.0
2022-05-11 12:30:00,85.63,85.93,85.43,85.85,83366.0,84.0479,84.3423,83.8515,84.2638,83366.0
2022-05-11 13:00:00,85.75,85.77,85.34,85.41,19726.0,84.1656,84.1853,83.7632,83.8319,19726.0
2022-05-11 13:30:00,85.34,85.51,84.69,84.76,35403.0,83.7632,83.9301,83.1252,83.1939,35403.0
2022-05-11 14:00:00,84.81,85.74,84.76,85.37,90035.0,83.243,84.1558,83.1939,83.7927,90035.0
2022-05-11 14:30:00,85.33,85.58,85.07,85.18,57521.0,83.7534,83.9988,83.4982,83.6062,57521.0
2022-05-11 15:00:00,85.19,85.2,84.82,84.85,82806.0,83.616,83.6258,83.2528,83.2823,82806.0
2022-05-11 15:30:00,84.94,85.07,84.11,84.29,270563.0,83.3706,83.4982,82.5559,82.7326,270563.0
2022-05-12 09:30:00,84.48,85.08,84.36,84.58,61650.0,82.9191,83.508,82.8013,83.0173,61650.0
2022-05-12 10:00:00,84.69,86.12,84.48,85.2,42605.0,83.1252,84.5288,82.9191,83.6258,42605.0
2022-05-12 10:30:00,85.37,85.96,84.81,85.96,38115.0,83.7927,84.3718,83.243,84.3718,38115.0
2022-05-12 11:00:00,85.95,86.19,85.38,85.74,31850.0,84.3619,84.5975,83.8025,84.1558,31850.0
2022-05-12 11:30:00,85.71,85.89,85.13,85.14,56492.0,84.1264,84.303,83.5571,83.5669,56492.0
2022-05-12 12:00:00,85.12,85.54,84.82,85.46,32766.0,83.5473,83.9595,83.2528,83.881,32766.0
2022-05-12 12:30:00,85.53,85.98,85.49,85.6,22030.0,83.9497,84.3914,83.9104,84.0184,22030.0
2022-05-12 13:00:00,85.54,85.76,85.18,85.38,24582.0,83.9595,84.1755,83.6062,83.8025,24582.0
2022-05-12 13:30:00,85.32,85.37,84.66,84.8,29743.0,83.7436,83.7927,83.0958,83.2332,29743.0
2022-05-12 14:00:00,84.87,84.99,84.16,84.48,46920.0,83.3019,83.4197,82.605,82.9191,46920.0
2022-05-12 14:30:00,84.43,84.48,84.11,84.18,50037.0,82.87,82.9191,82.5559,82.6246,50037.0
2022-05-12 15:00:00,84.23,85.14,84.09,84.84,36972.0,82.6737,83.5669,82.5363,83.2724,36972.0
2022-05-12 15:30:00,84.85,86.08,84.85,85.99,159614.0,83.2823,84.4895,83.2823,84.4012,159614.0
2022-05-13 09:30:00,86.78,87.55,86.64,87.31,31015.0,85.1766,85.9324,85.0392,85.6968,31015.0
2022-05-13 10:00:00,87.35,87.96,87.23,87.91,19988.0,85.7361,86.3348,85.6183,86.2857,19988.0
2022-05-13 10:30:00,87.91,88.0,87.46,87.86,21719.0,86.2857,86.3741,85.844,86.2367,21719.0
2022-05-13 11:00:00,87.79,88.16,87.7,88.04,18566.0,86.1679,86.5311,86.0796,86.4133,18566.0
2022-05-13 11:30:00,88.02,88.02,87.45,87.66,19848.0,86.3937,86.3937,85.8342,86.0403,19848.0
2022-05-13 12:00:00,87.69,88.07,87.64,87.89,19490.0,86.0698,86.4428,86.0207,86.2661,19490.0
2022-05-13 12:30:00,87.89,88.04,87.2,87.51,21334.0,86.2661,86.4133,85.5888,85.8931,21334.0
2022-05-13 13:00:00,87.52,87.62,87.11,87.25,13735.0,85.9029,86.0011,85.5005,85.6379,13735.0
2022-05-13 13:30:00,87.23,87.28,86.67,86.71,19834.0,85.6183,85.6674,85.0686,85.1079,19834.0
2022-05-13 14:00:00,86.66,86.78,86.4,86.51,16538.0,85.0588,85.1766,84.8036,84.9116,16538.0
2022-05-13 14:30:00,86.61,87.01,86.5,87.01,13179.0,85.0097,85.4024,84.9018,85.4024,13179.0
2022-05-13 15:00:00,87.01,87.29,86.98,87.29,16015.0,85.4024,85.6772,85.3729,85.6772,16015.0
2022-05-13 15:30:00,87.27,87.29,86.54,86.8,78259.0,85.6576,85.6772,84.941,85.1962,78259.0
2022-05-16 09:30:00,86.66,86.8,85.22,85.87,31727.0,85.0588,85.1962,83.6454,84.2834,31727.0
2022-05-16 10:00:00,85.73,86.83,85.63,86.76,16105.0,84.146,85.2257,84.0479,85.157,16105.0
2022-05-16 10:30:00,87.02,87.02,86.17,86.17,7528.0,85.4122,85.4122,84.5779,84.5779,7528.0
2022-05-16 11:00:00,86.14,86.46,86.06,86.15,8198.0,84.5484,84.8625,84.4699,84.5582,8198.0
2022-05-16 11:30:00,86.12,86.9,85.91,86.77,8435.0,84.5288,85.2944,84.3227,85.1668,8435.0
2022-05-16 12:00:00,86.77,86.88,86.41,86.42,4667.0,85.1668,85.2748,84.8134,84.8233,4667.0
2022-05-16 12:30:00,86.47,86.79,86.46,86.52,8800.0,84.8723,85.1864,84.8625,84.9214,8800.0
2022-05-16 13:00:00,86.48,87.0,86.48,86.86,8733.0,84.8821,85.3925,84.8821,85.2551,8733.0
2022-05-16 13:30:00,86.86,86.88,86.33,86.52,21544.0,85.2551,85.2748,84.7349,84.9214,21544.0
2022-05-16 14:00:00,86.49,86.83,86.38,86.81,11304.0,84.892,85.2257,84.784,85.2061,11304.0
2022-05-16 14:30:00,86.89,86.97,86.72,86.84,11117.0,85.2846,85.3631,85.1177,85.2355,11117.0
2022-05-16 15:00:00,86.87,86.93,86.4,86.5,17272.0,85.2649,85.3238,84.8036,84.9018,17272.0
2022-05-16 15:30:00,86.52,86.56,86.12,86.33,74889.0,84.9214,84.9607,84.5288,84.7349,74889.0
2022-05-17 09:30:00,88.09,88.6,87.46,88.35,19333.0,86.4624,86.963,85.844,86.7176,19333.0
2022-05-17 10:00:00,88.57,88.57,87.83,87.84,14390.0,86.9335,86.9335,86.2072,86.217,14390.0
2022-05-17 10:30:00,87.84,88.27,87.57,88.27,12557.0,86.217,86.6391,85.952,86.6391,12557.0
2022-05-17 11:00:00,88.46,88.61,88.29,88.61,12493.0,86.8256,86.9728,86.6587,86.9728,12493.0
2022-05-17 11:30:00,88.67,88.72,88.48,88.72,8163.0,87.0317,87.0808,86.8452,87.0808,8163.0
2022-05-17 12:00:00,88.73,88.94,88.49,88.87,15381.0,87.0906,87.2967,86.855,87.228,15381.0
2022-05-17 12:30:00,88.83,89.1,88.62,89.09,28148.0,87.1887,87.4537,86.9826,87.4439,28148.0
2022-05-17 13:00:00,89.05,89.44,88.89,89.18,10744.0,87.4047,87.7875,87.2476,87.5323,10744.0
2022-05-17 13:30:00,89.22,89.28,89.0,89.09,18490.0,87.5715,87.6304,87.3556,87.4439,18490.0
2022-05-17 14:00:00,89.1,89.28,88.76,88.89,12853.0,87.4537,87.6304,87.12,87.2476,12853.0
2022-05-17 14:30:00,88.9,89.36,88.8,89.18,14653.0,87.2574,87.7089,87.1593,87.5323,14653.0
2022-05-17 15:00:00,89.22,89.35,89.12,89.2,24607.0,87.5715,87.6991,87.4734,87.5519,24607.0
2022-05-17 15:30:00,89.19,89.44,89.02,89.42,71705.0,87.5421,87.7875,87.3752,87.7678,71705.0
2022-05-18 09:30:00,88.9,89.26,88.32,89.05,19032.0,87.2574,87.6108,86.6882,87.4047,19032.0
2022-05-18 10:00:00,89.2,89.26,88.58,88.59,14462.0,87.5519,87.6108,86.9433,86.9532,14462.0
2022-05-18 10:30:00,88.64,88.75,88.5,88.69,13931.0,87.0022,87.1102,86.8648,87.0513,13931.0
2022-05-18 11:00:00,88.61,88.61,87.77,87.77,8719.0,86.9728,86.9728,86.1483,86.1483,8719.0
2022-05-18 11:30:00,87.75,88.14,87.66,87.66,19004.0,86.1287,86.5115,86.0403,86.0403,19004.0
2022-05-18 12:00:00,87.64,87.64,87.13,87.22,24875.0,86.0207,86.0207,85.5201,85.6085,24875.0
2022-05-18 12:30:00,87.26,87.76,87.2,87.76,12098.0,85.6477,86.1385,85.5888,86.1385,12098.0
2022-05-18 13:00:00,87.68,87.71,87.19,87.31,11664.0,86.06,86.0894,85.579,85.6968,11664.0
2022-05-18 13:30:00,87.39,87.66,87.18,87.29,11593.0,85.7753,86.0403,85.5692,85.6772,11593.0
2022-05-18 14:00:00,87.3,87.52,87.13,87.52,13284.0,85.687,85.9029,85.5201,85.9029,13284.0
2022-05-18 14:30:00,87.56,87.61,86.94,87.14,23353.0,85.9422,85.9913,85.3336,85.53,23353.0
2022-05-18 15:00:00,87.11,87.32,87.01,87.05,16788.0,85.5005,85.7066,85.4024,85.4416,16788.0
2022-05-18 15:30:00,87.04,87.53,86.97,87.3,108354.0,85.4318,85.9127,85.3631,85.687,108354.0
2022-05-19 09:30:00,85.88,87.09,85.83,86.47,28143.0,84.4385,85.6282,84.3893,85.0186,28143.0
2022-05-19 10:00:00,86.64,87.33,86.58,87.03,21778.0,85.1857,85.8641,85.1267,85.5692,21778.0
2022-05-19 10:30:00,86.79,87.13,86.33,86.63,16725.0,85.3332,85.6675,84.8809,85.1759,16725.0
2022-05-19 11:00:00,86.72,87.03,86.26,86.87,45462.0,85.2644,85.5692,84.8121,85.4119,45462.0
2022-05-19 11:30:00,86.97,87.92,86.91,87.84,39009.0,85.5102,86.4442,85.4512,86.3656,39009.0
2022-05-19 12:00:00,87.78,87.9,87.27,87.57,20050.0,86.3066,86.4246,85.8052,86.1001,20050.0
2022-05-19 12:30:00,87.57,87.58,86.94,87.38,21352.0,86.1001,86.1099,85.4807,85.9133,21352.0
2022-05-19 13:00:00,87.5,87.73,87.09,87.67,28042.0,86.0313,86.2574,85.6282,86.1984,28042.0
2022-05-19 13:30:00,87.6,88.68,87.49,88.49,34166.0,86.1296,87.1915,86.0215,87.0047,34166.0
2022-05-19 14:00:00,88.49,88.52,87.94,88.09,34813.0,87.0047,87.0342,86.4639,86.6114,34813.0
2022-05-19 14:30:00,88.02,88.18,87.69,87.85,30650.0,86.5426,86.6999,86.2181,86.3754,30650.0
2022-05-19 15:00:00,87.89,88.14,87.32,87.32,57222.0,86.4147,86.6605,85.8543,85.8543,57222.0
2022-05-19 15:30:00,87.37,87.45,86.92,87.02,96968.0,85.9035,85.9821,85.461,85.5593,96968.0
2022-05-20 09:30:00,87.52,87.95,86.64,86.93,35521.0,86.051,86.4737,85.1857,85.4709,35521.0
2022-05-20 10:00:00,87.04,87.04,86.48,86.72,9993.0,85.579,85.579,85.0284,85.2644,9993.0
2022-05-20 10:30:00,86.45,86.55,85.7,85.71,14242.0,84.9989,85.0972,84.2615,84.2713,14242.0
2022-05-20 11:00:00,85.77,85.77,85.0,85.37,22199.0,84.3303,84.3303,83.5733,83.937,22199.0
2022-05-20 11:30:00,85.44,85.73,85.25,85.69,11027.0,84.0059,84.291,83.8191,84.2517,11027.0
2022-05-20 12:00:00,85.68,85.68,85.1,85.29,20464.0,84.2418,84.2418,83.6716,83.8584,20464.0
2022-05-20 12:30:00,85.28,85.64,85.11,85.64,14872.0,83.8486,84.2025,83.6814,84.2025,14872.0
2022-05-20 13:00:00,85.6,85.6,85.02,85.07,10949.0,84.1632,84.1632,83.5929,83.6421,10949.0
2022-05-20 13:30:00,85.12,85.65,85.12,85.58,15036.0,83.6912,84.2123,83.6912,84.1435,15036.0
2022-05-20 14:00:00,85.61,85.67,85.15,85.39,21156.0,84.173,84.232,83.7207,83.9567,21156.0
2022-05-20 14:30:00,85.36,85.92,85.06,85.56,14693.0,83.9272,84.4778,83.6322,84.1239,14693.0
2022-05-20 15:00:00,85.55,85.9,85.36,85.9,18122.0,84.114,84.4581,83.9272,84.4581,18122.0
2022-05-20 15:30:00,85.93,87.0,85.86,86.95,123679.0,84.4876,85.5397,84.4188,85.4905,123679.0
2022-05-23 09:30:00,88.86,88.86,87.63,87.94,36575.0,87.3685,87.3685,86.1591,86.4639,36575.0
2022-05-23 10:00:00,87.98,88.39,87.51,88.33,13136.0,86.5032,86.9064,86.0411,86.8474,13136.0
2022-05-23 10:30:00,88.53,88.53,87.79,88.06,20559.0,87.044,87.044,86.3164,86.5819,20559.0
2022-05-23 11:00:00,88.05,88.43,88.01,88.22,16303.0,86.5721,86.9457,86.5327,86.7392,16303.0
2022-05-23 11:30:00,88.15,88.54,87.93,88.15,20278.0,86.6704,87.0538,86.4541,86.6704,20278.0
2022-05-23 12:00:00,88.19,88.37,88.12,88.18,5869.0,86.7097,86.8867,86.6409,86.6999,5869.0
2022-05-23 12:30:00,88.12,88.21,87.78,88.04,12777.0,86.6409,86.7294,86.3066,86.5622,12777.0
2022-05-23 13:00:00,88.05,88.18,87.51,87.95,10715.0,86.5721,86.6999,86.0411,86.4737,10715.0
2022-05-23 13:30:00,87.95,88.13,87.82,87.98,15267.0,86.4737,86.6507,86.3459,86.5032,15267.0
2022-05-23 14:00:00,88.06,88.1,87.84,87.84,12252.0,86.5819,86.6212,86.3656,86.3656,12252.0
2022-05-23 14:30:00,87.91,87.91,87.33,87.38,22135.0,86.4344,86.4344,85.8641,85.9133,22135.0
2022-05-23 15:00:00,87.4,87.71,87.23,87.39,20050.0,85.933,86.2378,85.7658,85.9231,20050.0
2022-05-23 15:30:00,87.38,87.67,87.09,87.62,117538.0,85.9133,86.1984,85.6282,86.1493,117538.0
2022-05-24 09:30:00,87.01,87.02,85.96,86.37,21738.0,85.5495,85.5593,84.5171,84.9203,21738.0
2022-05-24 10:00:00,86.27,86.32,85.15,85.42,38958.0,84.8219,84.8711,83.7207,83.9862,38958.0
2022-05-24 10:30:00,85.41,85.51,85.1,85.45,12280.0,83.9764,84.0747,83.6716,84.0157,12280.0
2022-05-24 11:00:00,85.44,85.56,85.03,85.32,9887.0,84.0059,84.1239,83.6028,83.8879,9887.0
2022-05-24 11:30:00,85.36,85.83,85.26,85.52,21744.0,83.9272,84.3893,83.8289,84.0845,21744.0
2022-05-24 12:00:00,85.42,85.85,85.39,85.58,18386.0,83.9862,84.409,83.9567,84.1435,18386.0
2022-05-24 12:30:00,85.49,85.64,85.15,85.64,18028.0,84.055,84.2025,83.7207,84.2025,18028.0
2022-05-24 13:00:00,85.6,85.61,85.13,85.45,9326.0,84.1632,84.173,83.7011,84.0157,9326.0
2022-05-24 13:30:00,85.38,85.54,85.0,85.47,27563.0,83.9469,84.1042,83.5733,84.0354,27563.0
2022-05-24 14:00:00,85.41,85.81,85.22,85.8,13789.0,83.9764,84.3697,83.7896,84.3598,13789.0
2022-05-24 14:30:00,85.71,85.88,85.26,85.31,17385.0,84.2713,84.4385,83.8289,83.8781,17385.0
2022-05-24 15:00:00,85.33,85.84,85.32,85.83,45275.0,83.8977,84.3992,83.8879,84.3893,45275.0
2022-05-24 15:30:00,85.8,86.57,85.78,86.4,55017.0,84.3598,85.1169,84.3402,84.9498,55017.0
2022-05-25 09:30:00,86.13,86.93,85.94,86.83,23456.0,84.6843,85.4709,84.4975,85.3725,23456.0
2022-05-25 10:00:00,86.89,87.52,86.77,87.5,24787.0,85.4315,86.051,85.3135,86.0313,24787.0
2022-05-25 10:30:00,87.64,88.12,87.63,87.9,61220.0,86.1689,86.6409,86.1591,86.4246,61220.0
2022-05-25 11:00:00,87.86,87.95,87.74,87.76,47627.0,86.3852,86.4737,86.2673,86.2869,47627.0
2022-05-25 11:30:00,87.76,87.76,87.23,87.39,16138.0,86.2869,86.2869,85.7658,85.9231,16138.0
2022-05-25 12:00:00,87.36,87.52,86.95,87.14,31409.0,85.8936,86.051,85.4905,85.6773,31409.0
2022-05-25 12:30:00,87.26,87.43,87.03,87.33,13269.0,85.7953,85.9625,85.5692,85.8641,13269.0
2022-05-25 13:00:00,87.32,87.44,87.15,87.44,23151.0,85.8543,85.9723,85.6872,85.9723,23151.0
2022-05-25 13:30:00,87.4,87.51,87.24,87.28,18586.0,85.933,86.0411,85.7757,85.815,18586.0
2022-05-25 14:00:00,87.29,87.94,87.06,87.93,50513.0,85.8248,86.4639,85.5987,86.4541,50513.0
2022-05-25 14:30:00,87.96,88.17,87.85,88.1,34087.0,86.4836,86.69,86.3754,86.6212,34087.0
2022-05-25 15:00:00,88.08,88.58,88.08,88.42,33308.0,86.6016,87.0932,86.6016,86.9358,33308.0
2022-05-25 15:30:00,88.42,88.45,87.94,88.22,115984.0,86.9358,86.9653,86.4639,86.7392,115984.0
2022-05-26 09:30:00,89.22,89.88,89.0,89.45,38451.0,87.7224,88.3713,87.5061,87.9486,38451.0
2022-05-26 10:00:00,89.47,89.69,89.2,89.58,18044.0,87.9682,88.1845,87.7028,88.0764,18044.0
2022-05-26 10:30:00,89.64,89.72,89.51,89.63,15765.0,88.1354,88.214,88.0076,88.1255,15765.0
2022-05-26 11:00:00,89.67,89.81,89.55,89.81,22835.0,88.1649,88.3025,88.0469,88.3025,22835.0
2022-05-26 11:30:00,89.79,89.94,89.47,89.59,17278.0,88.2829,88.4303,87.9682,88.0862,17278.0
2022-05-26 12:00:00,89.59,89.8,89.49,89.68,16036.0,88.0862,88.2927,87.9879,88.1747,16036.0
2022-05-26 12:30:00,89.67,90.14,89.58,89.95,25861.0,88.1649,88.627,88.0764,88.4402,25861.0
2022-05-26 13:00:00,90.07,90.22,89.85,90.08,50768.0,88.5582,88.7056,88.3418,88.568,50768.0
2022-05-26 13:30:00,90.12,90.52,90.08,90.52,25959.0,88.6073,89.0006,88.568,89.0006,25959.0
2022-05-26 14:00:00,90.51,90.81,90.36,90.68,49738.0,88.9908,89.2857,88.8433,89.1579,49738.0
2022-05-26 14:30:00,90.71,90.87,90.41,90.84,31266.0,89.1874,89.3447,88.8924,89.3152,31266.0
2022-05-26 15:00:00,90.84,90.93,90.59,90.8,46751.0,89.3152,89.4037,89.0694,89.2759,46751.0
2022-05-26 15:30:00,90.77,91.17,90.71,90.79,134559.0,89.2464,89.6397,89.1874,89.2661,134559.0
2022-05-27 09:30:00,91.86,93.89,91.83,93.56,84731.0,90.3181,92.314,90.2886,91.9896,84731.0
2022-05-27 10:00:00,93.62,93.77,93.35,93.53,81920.0,92.0486,92.196,91.7831,91.9601,81920.0
2022-05-27 10:30:00,93.52,93.59,93.25,93.48,52925.0,91.9502,92.0191,91.6848,91.9109,52925.0
2022-05-27 11:00:00,93.44,93.55,93.3,93.43,20690.0,91.8716,91.9797,91.7339,91.8618,20690.0
2022-05-27 11:30:00,93.42,93.5,93.3,93.36,35619.0,91.8519,91.9306,91.7339,91.7929,35619.0
2022-05-27 12:00:00,93.33,93.79,93.3,93.74,31265.0,91.7634,92.2157,91.7339,92.1666,31265.0
2022-05-27 12:30:00,93.7,93.98,93.61,93.8,37761.0,92.1272,92.4025,92.0387,92.2255,37761.0
2022-05-27 13:00:00,93.79,94.02,93.74,93.88,36028.0,92.2157,92.4419,92.1666,92.3042,36028.0
2022-05-27 13:30:00,93.9,94.13,93.88,94.1,52742.0,92.3239,92.55,92.3042,92.5205,52742.0
2022-05-27 14:00:00,94.11,94.24,93.9,94.2,40419.0,92.5303,92.6582,92.3239,92.6188,40419.0
2022-05-27 14:30:00,94.2,94.76,94.19,94.75,82021.0,92.6188,93.1694,92.609,93.1596,82021.0
2022-05-27 15:00:00,94.75,94.96,94.55,94.94,67636.0,93.1596,93.3661,92.963,93.3464,67636.0
2022-05-27 15:30:00,94.94,95.0,94.64,94.95,267735.0,93.3464,93.4054,93.0514,93.3562,267735.0
2022-05-31 09:30:00,94.75,94.95,94.2,94.74,64725.0,93.1596,93.3562,92.6188,93.1498,64725.0
2022-05-31 10:00:00,94.65,95.22,94.64,94.98,150964.0,93.0613,93.6217,93.0514,93.3857,150964.0
2022-05-31 10:30:00,95.09,95.16,94.56,94.58,42641.0,93.4939,93.5627,92.9728,92.9925,42641.0
2022-05-31 11:00:00,94.54,94.68,94.02,94.55,55691.0,92.9531,93.0908,92.4419,92.963,55691.0
2022-05-31 11:30:00,94.47,94.88,94.28,94.78,43974.0,92.8843,93.2874,92.6975,93.1891,43974.0
2022-05-31 12:00:00,94.78,94.96,94.25,94.44,53779.0,93.1891,93.3661,92.668,92.8548,53779.0
2022-05-31 12:30:00,94.43,94.91,94.34,94.72,33744.0,92.845,93.3169,92.7565,93.1301,33744.0
2022-05-31 13:00:00,94.76,94.81,94.44,94.61,33602.0,93.1694,93.2186,92.8548,93.0219,33602.0
2022-05-31 13:30:00,94.61,95.17,94.59,95.09,70802.0,93.0219,93.5725,93.0023,93.4939,70802.0
2022-05-31 14:00:00,95.09,95.09,94.35,94.39,41664.0,93.4939,93.4939,92.7663,92.8056,41664.0
2022-05-31 14:30:00,94.41,94.68,94.3,94.44,45414.0,92.8253,93.0908,92.7172,92.8548,45414.0
2022-05-31 15:00:00,94.4,94.72,94.2,94.55,51645.0,92.8155,93.1301,92.6188,92.963,51645.0
2022-05-31 15:30:00,94.58,94.71,94.15,94.45,194939.0,92.9925,93.1203,92.5697,92.8646,194939.0
2022-06-01 09:30:00,94.46,94.75,92.2,92.53,35039.0,92.8745,93.1596,90.6524,90.9769,35039.0
2022-06-01 10:00:00,92.79,92.87,92.36,92.65,36650.0,91.2325,91.3112,90.8097,91.0948,36650.0
2022-06-01 10:30:00,92.66,92.71,92.24,92.49,34462.0,91.1047,91.1538,90.6917,90.9375,34462.0
2022-06-01 11:00:00,92.41,92.59,91.94,92.0,24004.0,90.8589,91.0359,90.3968,90.4558,24004.0
2022-06-01 11:30:00,91.97,92.04,91.46,91.6,43290.0,90.4263,90.4951,89.9248,90.0625,43290.0
2022-06-01 12:00:00,91.62,92.03,91.5,91.89,47458.0,90.0821,90.4853,89.9642,90.3476,47458.0
2022-06-01 12:30:00,91.91,92.17,91.81,92.08,17857.0,90.3673,90.6229,90.2689,90.5344,17857.0
2022-06-01 13:00:00,92.12,93.04,92.03,92.97,21518.0,90.5737,91.4783,90.4853,91.4095,21518.0
2022-06-01 13:30:00,92.99,93.45,92.9,93.12,46470.0,91.4291,91.8814,91.3407,91.557,46470.0
2022-06-01 14:00:00,93.04,94.08,92.96,93.96,42784.0,91.4783,92.5008,91.3996,92.3829,42784.0
2022-06-01 14:30:00,94.01,94.03,93.7,93.72,48218.0,92.432,92.4517,92.1272,92.1469,48218.0
2022-06-01 15:00:00,93.77,93.83,93.45,93.5,52010.0,92.196,92.255,91.8814,91.9306,52010.0
2022-06-01 15:30:00,93.48,93.81,93.2,93.2,185947.0,91.9109,92.2354,91.6356,91.6356,185947.0
2022-06-02 09:30:00,93.42,94.06,93.29,93.37,12960.0,91.8519,92.4812,91.7241,91.8028,12960.0
2022-06-02 10:00:00,93.37,94.58,93.27,94.3,81446.0,91.8028,92.9925,91.7044,92.7172,81446.0
2022-06-02 10:30:00,94.33,94.86,94.26,94.79,37551.0,92.7466,93.2678,92.6778,93.1989,37551.0
2022-06-02 11:00:00,94.79,95.5,94.79,95.31,127655.0,93.1989,93.897,93.1989,93.7102,127655.0
2022-06-02 11:30:00,95.27,95.27,94.73,94.74,11405.0,93.6709,93.6709,93.1399,93.1498,11405.0
2022-06-02 12:00:00,94.75,95.22,94.75,95.1,13539.0,93.1596,93.6217,93.1596,93.5037,13539.0
2022-06-02 12:30:00,95.14,95.39,94.85,95.05,44692.0,93.5431,93.7889,93.2579,93.4546,44692.0
2022-06-02 13:00:00,95.09,95.18,94.96,95.13,23602.0,93.4939,93.5824,93.3661,93.5332,23602.0
2022-06-02 13:30:00,95.06,95.17,94.68,94.68,60149.0,93.4644,93.5725,93.0908,93.0908,60149.0
2022-06-02 14:00:00,94.64,94.74,94.25,94.25,9839.0,93.0514,93.1498,92.668,92.668,9839.0
2022-06-02 14:30:00,94.29,94.52,94.11,94.11,19602.0,92.7073,92.9335,92.5303,92.5303,19602.0
2022-06-02 15:00:00,94.13,94.59,94.11,94.56,39559.0,92.55,93.0023,92.5303,92.9728,39559.0
2022-06-02 15:30:00,94.59,95.02,94.57,94.96,83291.0,93.0023,93.4251,92.9826,93.3661,83291.0
2022-06-03 09:30:00,93.83,94.68,93.66,94.56,13815.0,92.255,93.0908,92.0879,92.9728,13815.0
2022-06-03 10:00:00,94.55,94.86,94.16,94.16,29940.0,92.963,93.2678,92.5795,92.5795,29940.0
2022-06-03 10:30:00,94.28,94.28,93.95,94.14,11167.0,92.6975,92.6975,92.373,92.5598,11167.0
2022-06-03 11:00:00,94.14,94.14,93.62,93.84,10362.0,92.5598,92.5598,92.0486,92.2649,10362.0
2022-06-03 11:30:00,93.79,94.24,93.79,94.16,5338.0,92.2157,92.6582,92.2157,92.5795,5338.0
2022-06-03 12:00:00,94.16,94.31,94.0,94.25,5840.0,92.5795,92.727,92.4222,92.668,5840.0
2022-06-03 12:30:00,94.29,94.66,94.22,94.55,6672.0,92.7073,93.0711,92.6385,92.963,6672.0
2022-06-03 13:00:00,94.62,94.82,94.39,94.57,5859.0,93.0318,93.2284,92.8056,92.9826,5859.0
2022-06-03 13:30:00,94.47,94.62,94.2,94.48,5862.0,92.8843,93.0318,92.6188,92.8941,5862.0
2022-06-03 14:00:00,94.41,94.72,94.31,94.51,12163.0,92.8253,93.1301,92.727,92.9236,12163.0
2022-06-03 14:30:00,94.45,94.52,94.12,94.34,10683.0,92.8646,92.9335,92.5402,92.7565,10683.0
2022-06-03 15:00:00,94.4,94.56,94.11,94.56,13612.0,92.8155,92.9728,92.5303,92.9728,13612.0
2022-06-03 15:30:00,94.56,94.79,94.31,94.6,63174.0,92.9728,93.1989,92.727,93.0121,63174.0
2022-06-06 09:30:00,95.0,95.62,94.74,94.95,18155.0,93.4054,94.015,93.1498,93.3562,18155.0
2022-06-06 10:00:00,95.02,95.25,94.81,95.0,39241.0,93.4251,93.6512,93.2186,93.4054,39241.0
2022-06-06 10:30:00,95.0,95.03,94.39,94.67,37696.0,93.4054,93.4349,92.8056,93.0809,37696.0
2022-06-06 11:00:00,94.7,95.0,94.48,94.64,28316.0,93.1104,93.4054,92.8941,93.0514,28316.0
2022-06-06 11:30:00,94.63,94.78,94.47,94.72,22432.0,93.0416,93.1891,92.8843,93.1301,22432.0
2022-06-06 12:00:00,94.68,94.7,94.07,94.1,38866.0,93.0908,93.1104,92.491,92.5205,38866.0
2022-06-06 12:30:00,94.12,94.44,94.09,94.39,20445.0,92.5402,92.8548,92.5107,92.8056,20445.0
2022-06-06 13:00:00,94.4,94.48,94.24,94.27,21039.0,92.8155,92.8941,92.6582,92.6877,21039.0
2022-06-06 13:30:00,94.28,94.51,94.23,94.42,29648.0,92.6975,92.9236,92.6483,92.8351,29648.0
2022-06-06 14:00:00,94.42,94.5,93.83,94.01,28439.0,92.8351,92.9138,92.255,92.432,28439.0
2022-06-06 14:30:00,94.02,94.5,94.02,94.47,15121.0,92.4419,92.9138,92.4419,92.8843,15121.0
2022-06-06 15:00:00,94.48,94.53,94.27,94.47,19251.0,92.8941,92.9433,92.6877,92.8843,19251.0
2022-06-06 15:30:00,94.44,94.63,94.4,94.49,64972.0,92.8548,93.0416,92.8155,92.904,64972.0
2022-06-07 09:30:00,93.55,93.99,93.23,93.71,13195.0,91.9797,92.4124,91.6651,92.1371,13195.0
2022-06-07 10:00:00,93.63,94.24,93.62,94.23,12467.0,92.0584,92.6582,92.0486,92.6483,12467.0
2022-06-07 10:30:00,94.32,94.44,94.16,94.25,10680.0,92.7368,92.8548,92.5795,92.668,10680.0
2022-06-07 11:00:00,94.23,94.66,94.06,94.07,33385.0,92.6483,93.0711,92.4812,92.491,33385.0
2022-06-07 11:30:00,94.08,94.18,93.79,94.02,21247.0,92.5008,92.5992,92.2157,92.4419,21247.0
2022-06-07 12:00:00,93.95,94.19,93.93,94.15,14802.0,92.373,92.609,92.3534,92.5697,14802.0
2022-06-07 12:30:00,94.18,94.39,94.11,94.28,19508.0,92.5992,92.8056,92.5303,92.6975,19508.0
2022-06-07 13:00:00,94.29,94.59,94.26,94.44,30096.0,92.7073,93.0023,92.6778,92.8548,30096.0
2022-06-07 13:30:00,94.42,94.6,94.3,94.34,27232.0,92.8351,93.0121,92.7172,92.7565,27232.0
2022-06-07 14:00:00,94.33,94.73,94.23,94.45,20168.0,92.7466,93.1399,92.6483,92.8646,20168.0
2022-06-07 14:30:00,94.49,94.57,94.15,94.3,24381.0,92.904,92.9826,92.5697,92.7172,24381.0
2022-06-07 15:00:00,94.3,94.78,94.29,94.78,19363.0,92.7172,93.1891,92.7073,93.1891,19363.0
2022-06-07 15:30:00,94.77,94.96,94.68,94.81,84173.0,93.1793,93.3661,93.0908,93.2186,84173.0
2022-06-08 09:30:00,93.99,94.59,93.61,94.59,25457.0,92.4124,93.0023,92.0387,93.0023,25457.0
2022-06-08 10:00:00,94.5,94.76,93.94,94.31,14184.0,92.9138,93.1694,92.3632,92.727,14184.0
2022-06-08 10:30:00,94.32,94.49,93.85,93.85,21147.0,92.7368,92.904,92.2747,92.2747,21147.0
2022-06-08 11:00:00,93.91,94.27,93.76,93.89,15166.0,92.3337,92.6877,92.1862,92.314,15166.0
2022-06-08 11:30:00,93.94,94.28,93.94,94.09,19121.0,92.3632,92.6975,92.3632,92.5107,19121.0
2022-06-08 12:00:00,94.15,94.33,93.89,93.97,19996.0,92.5697,92.7466,92.314,92.3927,19996.0
2022-06-08 12:30:00,94.04,94.05,93.47,93.93,9515.0,92.4615,92.4713,91.9011,92.3534,9515.0
2022-06-08 13:00:00,93.92,94.2,93.75,93.92,10330.0,92.3435,92.6188,92.1764,92.3435,10330.0
2022-06-08 13:30:00,93.92,93.92,93.61,93.81,11068.0,92.3435,92.3435,92.0387,92.2354,11068.0
2022-06-08 14:00:00,93.8,93.8,93.41,93.62,12379.0,92.2255,92.2255,91.8421,92.0486,12379.0
2022-06-08 14:30:00,93.62,93.86,93.51,93.86,11193.0,92.0486,92.2845,91.9404,92.2845,11193.0
2022-06-08 15:00:00,93.84,94.02,93.66,93.98,17796.0,92.2649,92.4419,92.0879,92.4025,17796.0
2022-06-08 15:30:00,93.97,94.18,93.8,94.0,75317.0,92.3927,92.5992,92.2255,92.4222,75317.0
2022-06-09 09:30:00,93.76,93.93,93.23,93.91,10178.0,92.1862,92.3534,91.6651,92.3337,10178.0
2022-06-09 10:00:00,93.76,93.76,93.21,93.59,4802.0,92.1862,92.1862,91.6454,92.0191,4802.0
2022-06-09 10:30:00,93.62,93.77,93.21,93.36,7929.0,92.0486,92.196,91.6454,91.7929,7929.0
2022-06-09 11:00:00,93.45,93.54,93.25,93.36,8987.0,91.8814,91.9699,91.6848,91.7929,8987.0
2022-06-09 11:30:00,93.35,93.87,93.35,93.74,20420.0,91.7831,92.2944,91.7831,92.1666,20420.0
2022-06-09 12:00:00,93.83,93.93,93.54,93.93,3977.0,92.255,92.3534,91.9699,92.3534,3977.0
2022-06-09 12:30:00,93.93,94.31,93.81,94.22,13667.0,92.3534,92.727,92.2354,92.6385,13667.0
2022-06-09 13:00:00,94.36,94.44,94.11,94.42,11394.0,92.7761,92.8548,92.5303,92.8351,11394.0
2022-06-09 13:30:00,94.36,94.47,94.22,94.4,10825.0,92.7761,92.8843,92.6385,92.8155,10825.0
2022-06-09 14:00:00,94.41,94.47,93.94,93.99,8698.0,92.8253,92.8843,92.3632,92.4124,8698.0
2022-06-09 14:30:00,93.95,93.95,93.7,93.8,9352.0,92.373,92.373,92.1272,92.2255,9352.0
2022-06-09 15:00:00,93.76,93.89,93.39,93.4,27897.0,92.1862,92.314,91.8224,91.8323,27897.0
2022-06-09 15:30:00,93.37,93.47,92.77,92.82,85494.0,91.8028,91.9011,91.2128,91.262,85494.0
2022-06-10 09:30:00,90.54,91.3,90.12,90.81,25082.0,89.0203,89.7675,88.6073,89.2857,25082.0
2022-06-10 10:00:00,90.66,90.73,89.58,89.58,31212.0,89.1383,89.2071,88.0764,88.0764,31212.0
2022-06-10 10:30:00,89.7,90.69,89.67,90.49,39469.0,88.1944,89.1677,88.1649,88.9711,39469.0
2022-06-10 11:00:00,90.35,90.51,89.84,89.97,22313.0,88.8335,88.9908,88.332,88.4598,22313.0
2022-06-10 11:30:00,89.97,90.24,89.92,90.23,13295.0,88.4598,88.7253,88.4107,88.7155,13295.0
2022-06-10 12:00:00,90.17,90.41,90.12,90.19,10214.0,88.6565,88.8924,88.6073,88.6761,10214.0
2022-06-10 12:30:00,90.23,90.3,89.95,90.15,17752.0,88.7155,88.7843,88.4402,88.6368,17752.0
2022-06-10 13:00:00,90.18,90.58,89.99,90.56,20961.0,88.6663,89.0596,88.4795,89.0399,20961.0
2022-06-10 13:30:00,90.53,90.96,90.45,90.62,66709.0,89.0104,89.4332,88.9318,89.0989,66709.0
2022-06-10 14:00:00,90.62,90.77,90.28,90.56,30730.0,89.0989,89.2464,88.7646,89.0399,30730.0
2022-06-10 14:30:00,90.6,91.02,90.42,91.0,35384.0,89.0793,89.4922,88.9023,89.4725,35384.0
2022-06-10 15:00:00,91.0,91.51,90.67,91.39,182620.0,89.4725,89.974,89.1481,89.856,182620.0
2022-06-10 15:30:00,91.34,91.35,90.21,90.21,114171.0,89.8068,89.8167,88.6958,88.6958,114171.0
2022-06-13 09:30:00,87.97,88.0,86.45,86.5,68663.0,86.4934,86.5229,84.9989,85.0481,68663.0
2022-06-13 10:00:00,86.69,86.89,85.85,85.89,35368.0,85.2349,85.4315,84.409,84.4483,35368.0
2022-06-13 10:30:00,85.91,85.91,85.25,85.43,19207.0,84.468,84.468,83.8191,83.996,19207.0
2022-06-13 11:00:00,85.39,86.29,85.16,86.21,35023.0,83.9567,84.8416,83.7306,84.7629,35023.0
2022-06-13 11:30:00,86.37,86.86,86.2,86.52,19327.0,84.9203,85.402,84.7531,85.0677,19327.0
2022-06-13 12:00:00,86.52,86.79,86.39,86.61,16855.0,85.0677,85.3332,84.9399,85.1562,16855.0
2022-06-13 12:30:00,86.49,86.87,86.17,86.2,19608.0,85.0382,85.4119,84.7236,84.7531,19608.0
2022-06-13 13:00:00,86.22,86.41,85.99,86.26,14331.0,84.7728,84.9596,84.5466,84.8121,14331.0
2022-06-13 13:30:00,86.28,87.19,86.17,86.83,13793.0,84.8318,85.7265,84.7236,85.3725,13793.0
2022-06-13 14:00:00,86.8,86.82,86.3,86.49,10845.0,85.343,85.3627,84.8514,85.0382,10845.0
2022-06-13 14:30:00,86.54,86.77,86.26,86.3,19756.0,85.0874,85.3135,84.8121,84.8514,19756.0
2022-06-13 15:00:00,86.24,86.66,86.02,86.02,28240.0,84.7924,85.2054,84.5761,84.5761,28240.0
2022-06-13 15:30:00,86.01,86.08,85.26,85.8,150084.0,84.5663,84.6351,83.8289,84.3598,150084.0
2022-06-14 09:30:00,86.2,87.08,85.6,86.94,29254.0,84.7531,85.6183,84.1632,85.4807,29254.0
2022-06-14 10:00:00,86.84,87.08,85.97,85.98,12526.0,85.3824,85.6183,84.527,84.5368,12526.0
2022-06-14 10:30:00,86.05,86.87,85.98,86.7,10188.0,84.6056,85.4119,84.5368,85.2447,10188.0
2022-06-14 11:00:00,86.86,87.06,86.05,86.38,14167.0,85.402,85.5987,84.6056,84.9301,14167.0
2022-06-14 11:30:00,86.35,86.81,86.2,86.81,35437.0,84.9006,85.3529,84.7531,85.3529,35437.0
2022-06-14 12:00:00,86.7,86.74,86.08,86.56,18407.0,85.2447,85.284,84.6351,85.1071,18407.0
2022-06-14 12:30:00,86.56,86.63,86.21,86.24,27314.0,85.1071,85.1759,84.7629,84.7924,27314.0
2022-06-14 13:00:00,86.23,86.54,86.05,86.23,15321.0,84.7826,85.0874,84.6056,84.7826,15321.0
2022-06-14 13:30:00,86.24,86.3,86.05,86.21,38975.0,84.7924,84.8514,84.6056,84.7629,38975.0
2022-06-14 14:00:00,86.09,86.46,86.09,86.23,7271.0,84.645,85.0087,84.645,84.7826,7271.0
2022-06-14 14:30:00,86.17,86.24,85.66,85.69,38328.0,84.7236,84.7924,84.2222,84.2517,38328.0
2022-06-14 15:00:00,85.74,85.84,85.42,85.84,24704.0,84.3008,84.3992,83.9862,84.3992,24704.0
2022-06-14 15:30:00,85.84,86.39,85.84,86.34,70630.0,84.3992,84.9399,84.3992,84.8908,70630.0
2022-06-15 09:30:00,87.4,88.09,86.55,87.8,16439.0,85.933,86.6114,85.0972,86.3263,16439.0
2022-06-15 10:00:00,87.84,87.91,87.49,87.54,11861.0,86.3656,86.4344,86.0215,86.0706,11861.0
2022-06-15 10:30:00,87.59,87.82,87.45,87.78,15335.0,86.1198,86.3459,85.9821,86.3066,15335.0
2022-06-15 11:00:00,87.77,87.82,87.31,87.77,20768.0,86.2968,86.3459,85.8445,86.2968,20768.0
2022-06-15 11:30:00,87.77,87.86,87.63,87.71,16320.0,86.2968,86.3852,86.1591,86.2378,16320.0
2022-06-15 12:00:00,87.68,87.75,87.5,87.67,8665.0,86.2083,86.2771,86.0313,86.1984,8665.0
2022-06-15 12:30:00,87.66,87.71,87.11,87.11,10176.0,86.1886,86.2378,85.6478,85.6478,10176.0
2022-06-15 13:00:00,87.13,87.32,87.01,87.23,9317.0,85.6675,85.8543,85.5495,85.7658,9317.0
2022-06-15 13:30:00,87.22,88.33,87.15,88.33,31556.0,85.756,86.8474,85.6872,86.8474,31556.0
2022-06-15 14:00:00,88.0,88.19,87.07,87.33,22224.0,86.5229,86.7097,85.6085,85.8641,22224.0
2022-06-15 14:30:00,87.29,88.8,86.67,87.82,47948.0,85.8248,87.3095,85.2152,86.3459,47948.0
2022-06-15 15:00:00,87.92,88.71,87.8,88.71,29305.0,86.4442,87.221,86.3263,87.221,29305.0
2022-06-15 15:30:00,88.74,89.01,87.83,87.95,148936.0,87.2505,87.5159,86.3558,86.4737,148936.0
2022-06-16 09:30:00,86.09,86.31,84.64,84.76,25141.0,84.645,84.8613,83.2193,83.3373,25141.0
2022-06-16 10:00:00,84.6,84.7,84.28,84.5,22183.0,83.18,83.2783,82.8653,83.0816,22183.0
2022-06-16 10:30:00,84.42,84.54,83.63,83.67,44261.0,83.003,83.121,82.2263,82.2656,44261.0
2022-06-16 11:00:00,83.57,84.41,83.54,84.34,28398.0,82.1673,82.9932,82.1378,82.9243,28398.0
2022-06-16 11:30:00,84.34,84.54,84.13,84.44,18163.0,82.9243,83.121,82.7179,83.0227,18163.0
2022-06-16 12:00:00,84.5,84.53,84.24,84.53,35587.0,83.0816,83.1111,82.826,83.1111,35587.0
2022-06-16 12:30:00,84.5,84.58,84.37,84.5,51382.0,83.0816,83.1603,82.9538,83.0816,51382.0
2022-06-16 13:00:00,84.5,84.61,84.23,84.47,79082.0,83.0816,83.1898,82.8162,83.0522,79082.0
2022-06-16 13:30:00,84.44,84.53,84.2,84.29,56224.0,83.0227,83.1111,82.7867,82.8752,56224.0
2022-06-16 14:00:00,84.3,84.46,83.29,83.29,45565.0,82.885,83.0423,81.892,81.892,45565.0
2022-06-16 14:30:00,83.23,83.79,83.02,83.16,50916.0,81.833,82.3836,81.6265,81.7641,50916.0
2022-06-16 15:00:00,83.22,84.01,83.22,83.91,33084.0,81.8231,82.5999,81.8231,82.5016,33084.0
2022-06-16 15:30:00,83.85,84.18,83.6,84.18,159076.0,82.4426,82.767,82.1968,82.767,159076.0
2022-06-17 09:30:00,83.87,84.43,83.83,84.03,275579.0,82.4622,83.0128,82.4229,82.6195,275579.0
2022-06-17 10:00:00,83.93,83.93,81.95,81.96,37774.0,82.5212,82.5212,80.5744,80.5843,37774.0
2022-06-17 10:30:00,82.13,82.75,81.68,82.75,44307.0,80.7514,81.361,80.309,81.361,44307.0
2022-06-17 11:00:00,82.79,83.76,82.65,83.63,28275.0,81.4003,82.3541,81.2627,82.2263,28275.0
2022-06-17 11:30:00,83.74,83.84,82.97,83.0,30536.0,82.3344,82.4327,81.5773,81.6068,30536.0
2022-06-17 12:00:00,82.87,83.28,82.58,82.77,25169.0,81.479,81.8821,81.1939,81.3807,25169.0
2022-06-17 12:30:00,82.82,82.99,82.45,82.72,29823.0,81.4298,81.597,81.0661,81.3315,29823.0
2022-06-17 13:00:00,82.66,83.48,82.64,83.03,26280.0,81.2725,82.0788,81.2529,81.6363,26280.0
2022-06-17 13:30:00,83.01,83.27,82.85,83.04,30434.0,81.6167,81.8723,81.4593,81.6462,30434.0
2022-06-17 14:00:00,83.04,83.19,82.76,82.82,29885.0,81.6462,81.7936,81.3709,81.4298,29885.0
2022-06-17 14:30:00,82.75,83.41,82.59,83.11,64102.0,81.361,82.0099,81.2037,81.715,64102.0
2022-06-17 15:00:00,83.14,83.49,82.7,83.47,58145.0,81.7445,82.0886,81.3119,82.0689,58145.0
2022-06-17 15:30:00,83.47,83.86,83.22,83.23,275614.0,82.0689,82.4524,81.8231,81.833,275614.0
2022-06-21 09:30:00,85.0,85.04,83.65,85.04,24772.0,83.5733,83.6126,82.2459,83.6126,24772.0
2022-06-21 10:00:00,84.92,85.68,84.79,85.39,35971.0,83.4946,84.2418,83.3668,83.9567,35971.0
2022-06-21 10:30:00,85.41,85.75,85.04,85.56,69966.0,83.9764,84.3107,83.6126,84.1239,69966.0
2022-06-21 11:00:00,85.52,85.58,84.5,84.78,32784.0,84.0845,84.1435,83.0816,83.3569,32784.0
2022-06-21 11:30:00,84.78,84.93,84.52,84.68,22297.0,83.3569,83.5044,83.1013,83.2586,22297.0
2022-06-21 12:00:00,84.7,84.81,84.35,84.78,19696.0,83.2783,83.3864,82.9342,83.3569,19696.0
2022-06-21 12:30:00,84.76,84.88,84.57,84.88,11446.0,83.3373,83.4553,83.1505,83.4553,11446.0
2022-06-21 13:00:00,84.9,84.98,84.7,84.72,15757.0,83.4749,83.5536,83.2783,83.298,15757.0
2022-06-21 13:30:00,84.78,84.82,84.56,84.64,12961.0,83.3569,83.3963,83.1406,83.2193,12961.0
2022-06-21 14:00:00,84.65,85.1,84.61,85.05,19475.0,83.2291,83.6716,83.1898,83.6224,19475.0
2022-06-21 14:30:00,85.03,85.36,84.85,85.06,31495.0,83.6028,83.9272,83.4258,83.6322,31495.0
2022-06-21 15:00:00,85.06,85.32,85.03,85.08,28959.0,83.6322,83.8879,83.6028,83.6519,28959.0
2022-06-21 15:30:00,85.08,85.1,84.49,84.58,107686.0,83.6519,83.6716,83.0718,83.1603,107686.0
2022-06-22 09:30:00,82.88,84.08,82.62,83.64,24103.0,81.4888,82.6687,81.2332,82.2361,24103.0
2022-06-22 10:00:00,83.59,84.42,83.3,84.37,20555.0,82.1869,83.003,81.9018,82.9538,20555.0
2022-06-22 10:30:00,84.47,84.52,83.87,84.23,37227.0,83.0522,83.1013,82.4622,82.8162,37227.0
2022-06-22 11:00:00,84.19,84.44,83.83,84.36,16436.0,82.7769,83.0227,82.4229,82.944,16436.0
2022-06-22 11:30:00,84.41,84.63,83.97,84.02,26898.0,82.9932,83.2095,82.5605,82.6097,26898.0
2022-06-22 12:00:00,84.03,84.18,83.83,84.09,19948.0,82.6195,82.767,82.4229,82.6785,19948.0
2022-06-22 12:30:00,84.03,84.13,83.8,83.95,10034.0,82.6195,82.7179,82.3934,82.5409,10034.0
2022-06-22 13:00:00,84.08,84.1,83.71,83.96,13079.0,82.6687,82.6884,82.3049,82.5507,13079.0
2022-06-22 13:30:00,83.96,84.04,83.77,83.9,23555.0,82.5507,82.6294,82.3639,82.4917,23555.0
2022-06-22 14:00:00,83.93,84.24,83.85,84.03,21309.0,82.5212,82.826,82.4426,82.6195,21309.0
2022-06-22 14:30:00,84.0,84.12,83.91,83.96,23513.0,82.59,82.708,82.5016,82.5507,23513.0
2022-06-22 15:00:00,83.95,83.98,83.65,83.69,19418.0,82.5409,82.5704,82.2459,82.2852,19418.0
2022-06-22 15:30:00,83.7,83.91,83.63,83.7,122338.0,82.2951,82.5016,82.2263,82.2951,122338.0
2022-06-23 09:30:00,82.25,82.93,82.1,82.36,62204.0,80.8694,81.538,80.7219,80.9776,62204.0
2022-06-23 10:00:00,82.47,82.64,81.04,81.5,51072.0,81.0857,81.2529,79.6797,80.132,51072.0
2022-06-23 10:30:00,81.49,81.88,81.4,81.66,33118.0,80.1222,80.5056,80.0337,80.2893,33118.0
2022-06-23 11:00:00,81.52,81.68,81.11,81.12,15532.0,80.1517,80.309,79.7485,79.7584,15532.0
2022-06-23 11:30:00,81.13,81.17,80.34,80.38,44695.0,79.7682,79.8075,78.9915,79.0308,44695.0
2022-06-23 12:00:00,80.37,80.5,79.92,80.22,40822.0,79.021,79.1488,78.5785,78.8735,40822.0
2022-06-23 12:30:00,80.22,80.53,80.16,80.23,39591.0,78.8735,79.1783,78.8145,78.8833,39591.0
2022-06-23 13:00:00,80.27,80.72,80.11,80.22,47298.0,78.9226,79.3651,78.7653,78.8735,47298.0
2022-06-23 13:30:00,80.22,80.44,80.03,80.34,69685.0,78.8735,79.0898,78.6867,78.9915,69685.0
2022-06-23 14:00:00,80.32,80.72,80.25,80.72,30806.0,78.9718,79.3651,78.903,79.3651,30806.0
2022-06-23 14:30:00,80.76,80.83,80.49,80.59,34386.0,79.4044,79.4732,79.139,79.2373,34386.0
2022-06-23 15:00:00,80.59,80.85,80.56,80.8,36562.0,79.2373,79.4929,79.2078,79.4438,36562.0
2022-06-23 15:30:00,80.81,80.99,80.58,80.76,155229.0,79.4536,79.6306,79.2274,79.4044,155229.0
2022-06-24 09:30:00,82.34,83.62,82.1,83.45,59955.0,80.9579,82.2164,80.7219,82.0493,59955.0
2022-06-24 10:00:00,83.5,84.85,83.5,84.44,41020.0,82.0984,83.4258,82.0984,83.0227,41020.0
2022-06-24 10:30:00,84.38,84.63,84.25,84.5,25706.0,82.9637,83.2095,82.8358,83.0816,25706.0
2022-06-24 11:00:00,84.49,84.73,84.23,84.69,22180.0,83.0718,83.3078,82.8162,83.2685,22180.0
2022-06-24 11:30:00,84.74,85.08,84.65,84.97,17647.0,83.3176,83.6519,83.2291,83.5438,17647.0
2022-06-24 12:00:00,84.97,85.3,84.82,84.84,15892.0,83.5438,83.8682,83.3963,83.4159,15892.0
2022-06-24 12:30:00,84.85,84.91,84.67,84.71,16331.0,83.4258,83.4848,83.2488,83.2881,16331.0
2022-06-24 13:00:00,84.73,85.02,84.65,84.73,13666.0,83.3078,83.5929,83.2291,83.3078,13666.0
2022-06-24 13:30:00,84.74,84.93,84.68,84.77,12486.0,83.3176,83.5044,83.2586,83.3471,12486.0
2022-06-24 14:00:00,84.77,84.84,84.46,84.64,21339.0,83.3471,83.4159,83.0423,83.2193,21339.0
2022-06-24 14:30:00,84.62,84.91,84.52,84.91,22751.0,83.1996,83.4848,83.1013,83.4848,22751.0
2022-06-24 15:00:00,84.88,84.96,84.75,84.81,24952.0,83.4553,83.5339,83.3275,83.3864,24952.0
2022-06-24 15:30:00,84.81,85.11,84.71,85.1,201423.0,83.3864,83.6814,83.2881,83.6716,201423.0
2022-06-27 09:30:00,85.85,86.07,84.92,85.25,28069.0,84.409,84.6253,83.4946,83.8191,28069.0
2022-06-27 10:00:00,85.24,86.39,85.21,85.97,25335.0,83.8092,84.9399,83.7797,84.527,25335.0
2022-06-27 10:30:00,85.99,86.07,85.49,85.87,26579.0,84.5466,84.6253,84.055,84.4287,26579.0
2022-06-27 11:00:00,85.87,86.0,85.63,85.78,20023.0,84.4287,84.5565,84.1927,84.3402,20023.0
2022-06-27 11:30:00,85.86,85.87,85.36,85.53,23738.0,84.4188,84.4287,83.9272,84.0944,23738.0
2022-06-27 12:00:00,85.55,85.55,85.15,85.3,18333.0,84.114,84.114,83.7207,83.8682,18333.0
2022-06-27 12:30:00,85.28,85.41,85.11,85.36,24842.0,83.8486,83.9764,83.6814,83.9272,24842.0
2022-06-27 13:00:00,85.36,85.37,85.02,85.02,20192.0,83.9272,83.937,83.5929,83.5929,20192.0
2022-06-27 13:30:00,84.98,85.19,84.94,85.02,12644.0,83.5536,83.7601,83.5143,83.5929,12644.0
2022-06-27 14:00:00,85.02,85.31,84.95,85.22,24068.0,83.5929,83.8781,83.5241,83.7896,24068.0
2022-06-27 14:30:00,85.29,85.62,85.25,85.46,8979.0,83.8584,84.1828,83.8191,84.0255,8979.0
2022-06-27 15:00:00,85.43,85.63,85.18,85.48,38517.0,83.996,84.1927,83.7502,84.0452,38517.0
2022-06-27 15:30:00,85.48,85.57,85.22,85.31,81018.0,84.0452,84.1337,83.7896,83.8781,81018.0
2022-06-28 09:30:00,86.09,86.63,85.8,86.5,105969.0,84.645,85.1759,84.3598,85.0481,105969.0
2022-06-28 10:00:00,86.51,86.63,85.73,86.14,59752.0,85.0579,85.1759,84.291,84.6941,59752.0
2022-06-28 10:30:00,86.08,86.09,85.49,85.96,109194.0,84.6351,84.645,84.055,84.5171,109194.0
2022-06-28 11:00:00,85.96,86.08,84.97,85.01,32791.0,84.5171,84.6351,83.5438,83.5831,32791.0
2022-06-28 11:30:00,85.05,85.14,84.57,84.66,14665.0,83.6224,83.7109,83.1505,83.239,14665.0
2022-06-28 12:00:00,84.71,84.9,84.48,84.83,23392.0,83.2881,83.4749,83.062,83.4061,23392.0
2022-06-28 12:30:00,84.83,84.87,84.58,84.62,19044.0,83.4061,83.4454,83.1603,83.1996,19044.0
2022-06-28 13:00:00,84.62,84.66,84.16,84.45,14444.0,83.1996,83.239,82.7474,83.0325,14444.0
2022-06-28 13:30:00,84.44,84.67,84.37,84.37,14521.0,83.0227,83.2488,82.9538,82.9538,14521.0
2022-06-28 14:00:00,84.37,84.54,83.98,84.07,20489.0,82.9538,83.121,82.5704,82.6589,20489.0
2022-06-28 14:30:00,84.04,84.04,83.7,83.73,26351.0,82.6294,82.6294,82.2951,82.3246,26351.0
2022-06-28 15:00:00,83.73,83.81,83.57,83.73,24647.0,82.3246,82.4032,82.1673,82.3246,24647.0
2022-06-28 15:30:00,83.7,83.83,83.51,83.63,82094.0,82.2951,82.4229,82.1083,82.2263,82094.0
2022-06-29 09:30:00,84.09,84.09,82.56,82.79,22145.0,82.6785,82.6785,81.1742,81.4003,22145.0
2022-06-29 10:00:00,82.52,83.17,82.46,82.92,16086.0,81.1349,81.774,81.0759,81.5282,16086.0
2022-06-29 10:30:00,82.93,83.12,82.5,82.52,14149.0,81.538,81.7248,81.1152,81.1349,14149.0
2022-06-29 11:00:00,82.31,82.45,82.13,82.23,9511.0,80.9284,81.0661,80.7514,80.8497,9511.0
2022-06-29 11:30:00,82.27,82.52,82.1,82.34,27047.0,80.8891,81.1349,80.7219,80.9579,27047.0
2022-06-29 12:00:00,82.4,82.5,82.06,82.06,8716.0,81.0169,81.1152,80.6826,80.6826,8716.0
2022-06-29 12:30:00,82.14,82.48,82.05,82.4,14191.0,80.7613,81.0956,80.6728,81.0169,14191.0
2022-06-29 13:00:00,82.35,82.59,82.18,82.59,23355.0,80.9677,81.2037,80.8006,81.2037,23355.0
2022-06-29 13:30:00,82.55,82.8,82.37,82.78,31087.0,81.1644,81.4102,80.9874,81.3905,31087.0
2022-06-29 14:00:00,82.85,82.99,82.78,82.88,16064.0,81.4593,81.597,81.3905,81.4888,16064.0
2022-06-29 14:30:00,82.94,82.94,82.58,82.59,15740.0,81.5478,81.5478,81.1939,81.2037,15740.0
2022-06-29 15:00:00,82.56,82.75,82.31,82.75,29637.0,81.1742,81.361,80.9284,81.361,29637.0
2022-06-29 15:30:00,82.73,82.82,82.44,82.63,86672.0,81.3414,81.4298,81.0562,81.243,86672.0
2022-06-30 09:30:00,81.24,82.14,80.37,80.51,30008.0,79.8764,80.7613,79.021,79.1586,30008.0
2022-06-30 10:00:00,80.41,81.3,80.41,81.09,24935.0,79.0603,79.9354,79.0603,79.7289,24935.0
2022-06-30 10:30:00,81.15,81.5,80.92,81.45,29490.0,79.7879,80.132,79.5617,80.0828,29490.0
2022-06-30 11:00:00,81.35,82.17,81.25,82.05,31130.0,79.9845,80.7908,79.8862,80.6728,31130.0
2022-06-30 11:30:00,82.04,82.2,81.81,82.02,34013.0,80.6629,80.8203,80.4368,80.6433,34013.0
2022-06-30 12:00:00,82.02,82.49,81.79,82.41,31810.0,80.6433,81.1054,80.4171,81.0267,31810.0
2022-06-30 12:30:00,82.42,82.59,82.23,82.36,24479.0,81.0366,81.2037,80.8497,80.9776,24479.0
2022-06-30 13:00:00,82.39,82.55,81.98,82.36,31682.0,81.0071,81.1644,80.6039,80.9776,31682.0
2022-06-30 13:30:00,82.34,82.46,82.16,82.29,35969.0,80.9579,81.0759,80.7809,80.9087,35969.0
2022-06-30 14:00:00,82.31,82.31,81.79,81.99,34915.0,80.9284,80.9284,80.4171,80.6138,34915.0
2022-06-30 14:30:00,82.06,82.07,81.57,81.64,26120.0,80.6826,80.6924,80.2008,80.2697,26120.0
2022-06-30 15:00:00,81.69,81.84,81.18,81.8,42393.0,80.3188,80.4663,79.8174,80.427,42393.0
2022-06-30 15:30:00,81.84,82.19,81.66,82.0,188897.0,80.4663,80.8104,80.2893,80.6236,188897.0
2022-07-01 09:30:00,82.18,83.51,81.68,82.31,100767.0,80.8006,82.1083,80.309,80.9284,100767.0
2022-07-01 10:00:00,82.46,82.56,81.06,81.37,77835.0,81.0759,81.1742,79.6994,80.0042,77835.0
2022-07-01 10:30:00,81.29,81.59,80.53,81.53,39669.0,79.9255,80.2205,79.1783,80.1615,39669.0
2022-07-01 11:00:00,81.51,82.17,81.46,81.7,35531.0,80.1418,80.7908,80.0927,80.3286,35531.0
2022-07-01 11:30:00,81.72,81.94,81.13,81.26,20162.0,80.3483,80.5646,79.7682,79.896,20162.0
2022-07-01 12:00:00,81.2,81.88,81.16,81.76,32193.0,79.837,80.5056,79.7977,80.3876,32193.0
2022-07-01 12:30:00,81.8,82.07,81.42,81.54,33316.0,80.427,80.6924,80.0533,80.1713,33316.0
2022-07-01 13:00:00,81.63,82.13,81.58,82.13,11067.0,80.2598,80.7514,80.2107,80.7514,11067.0
2022-07-01 13:30:00,82.13,82.41,81.91,82.34,22995.0,80.7514,81.0267,80.5351,80.9579,22995.0
2022-07-01 14:00:00,82.32,82.82,82.32,82.61,73805.0,80.9382,81.4298,80.9382,81.2234,73805.0
2022-07-01 14:30:00,82.62,82.99,82.61,82.91,19788.0,81.2332,81.597,81.2234,81.5183,19788.0
2022-07-01 15:00:00,82.92,82.99,82.66,82.93,19943.0,81.5282,81.597,81.2725,81.538,19943.0
2022-07-01 15:30:00,82.92,83.47,82.92,83.08,95877.0,81.5282,82.0689,81.5282,81.6855,95877.0
2022-07-05 09:30:00,81.24,81.79,79.71,79.92,50382.0,79.8764,80.4171,78.372,78.5785,50382.0
2022-07-05 10:00:00,79.81,80.14,79.51,80.08,54230.0,78.4704,78.7948,78.1754,78.7358,54230.0
2022-07-05 10:30:00,80.03,80.63,79.84,80.28,75235.0,78.6867,79.2766,78.4999,78.9325,75235.0
2022-07-05 11:00:00,80.27,80.74,79.99,80.37,66429.0,78.9226,79.3848,78.6473,79.021,66429.0
2022-07-05 11:30:00,80.38,80.62,80.08,80.6,23109.0,79.0308,79.2668,78.7358,79.2471,23109.0
2022-07-05 12:00:00,80.54,81.27,80.46,81.05,27665.0,79.1881,79.9059,79.1095,79.6896,27665.0
2022-07-05 12:30:00,81.01,81.01,80.52,80.62,23417.0,79.6502,79.6502,79.1685,79.2668,23417.0
2022-07-05 13:00:00,80.64,81.2,80.57,80.91,18120.0,79.2864,79.837,79.2176,79.5519,18120.0
2022-07-05 13:30:00,80.9,81.12,80.82,80.88,14027.0,79.5421,79.7584,79.4634,79.5224,14027.0
2022-07-05 14:00:00,80.85,81.0,80.66,80.94,12903.0,79.4929,79.6404,79.3061,79.5814,12903.0
2022-07-05 14:30:00,80.97,81.59,80.97,81.56,48261.0,79.6109,80.2205,79.6109,80.191,48261.0
2022-07-05 15:00:00,81.53,81.98,81.39,81.92,37783.0,80.1615,80.6039,80.0238,80.545,37783.0
2022-07-05 15:30:00,81.97,82.38,81.92,82.21,117165.0,80.5941,80.9972,80.545,80.8301,117165.0
2022-07-06 09:30:00,82.11,82.75,81.73,81.85,78447.0,80.7318,81.361,80.3581,80.4761,78447.0
2022-07-06 10:00:00,81.72,81.76,80.73,81.23,16654.0,80.3483,80.3876,79.3749,79.8665,16654.0
2022-07-06 10:30:00,81.4,81.46,80.74,81.33,43908.0,80.0337,80.0927,79.3848,79.9649,43908.0
2022-07-06 11:00:00,81.33,81.33,80.79,81.0,91603.0,79.9649,79.9649,79.4339,79.6404,91603.0
2022-07-06 11:30:00,80.97,81.43,80.81,81.38,13782.0,79.6109,80.0632,79.4536,80.014,13782.0
2022-07-06 12:00:00,81.34,81.51,81.26,81.32,12368.0,79.9747,80.1418,79.896,79.955,12368.0
2022-07-06 12:30:00,81.33,81.5,81.13,81.3,16226.0,79.9649,80.132,79.7682,79.9354,16226.0
2022-07-06 13:00:00,81.3,81.52,81.23,81.26,11349.0,79.9354,80.1517,79.8665,79.896,11349.0
2022-07-06 13:30:00,81.29,81.56,81.14,81.56,18152.0,79.9255,80.191,79.778,80.191,18152.0
2022-07-06 14:00:00,81.45,82.01,81.22,82.01,17423.0,80.0828,80.6334,79.8567,80.6334,17423.0
2022-07-06 14:30:00,81.96,82.85,81.94,82.32,24468.0,80.5843,81.4593,80.5646,80.9382,24468.0
2022-07-06 15:00:00,82.28,82.69,82.15,82.69,23187.0,80.8989,81.302,80.7711,81.302,23187.0
2022-07-06 15:30:00,82.63,82.74,82.15,82.36,116260.0,81.243,81.3512,80.7711,80.9776,116260.0
2022-07-07 09:30:00,83.95,84.57,83.49,84.23,34921.0,82.5409,83.1505,82.0886,82.8162,34921.0
2022-07-07 10:00:00,84.09,84.21,83.45,84.1,18174.0,82.6785,82.7965,82.0493,82.6884,18174.0
2022-07-07 10:30:00,84.07,84.56,84.07,84.34,23832.0,82.6589,83.1406,82.6589,82.9243,23832.0
2022-07-07 11:00:00,84.26,84.45,83.87,84.06,16999.0,82.8457,83.0325,82.4622,82.649,16999.0
2022-07-07 11:30:00,84.09,84.2,83.77,83.91,34872.0,82.6785,82.7867,82.3639,82.5016,34872.0
2022-07-07 12:00:00,83.97,84.15,83.85,84.02,28314.0,82.5605,82.7375,82.4426,82.6097,28314.0
2022-07-07 12:30:00,84.0,84.39,83.92,84.18,24786.0,82.59,82.9735,82.5114,82.767,24786.0
2022-07-07 13:00:00,84.19,84.29,84.03,84.09,18646.0,82.7769,82.8752,82.6195,82.6785,18646.0
2022-07-07 13:30:00,84.13,84.3,84.04,84.15,24245.0,82.7179,82.885,82.6294,82.7375,24245.0
2022-07-07 14:00:00,84.15,84.67,84.15,84.21,122934.0,82.7375,83.2488,82.7375,82.7965,122934.0
2022-07-07 14:30:00,84.21,84.47,84.06,84.42,45239.0,82.7965,83.0522,82.649,83.003,45239.0
2022-07-07 15:00:00,84.45,84.46,83.92,83.95,109483.0,83.0325,83.0423,82.5114,82.5409,109483.0
2022-07-07 15:30:00,83.93,84.07,83.55,83.69,112930.0,82.5212,82.6589,82.1476,82.2852,112930.0
2022-07-08 09:30:00,83.92,84.18,82.45,82.56,23797.0,82.5114,82.767,81.0661,81.1742,23797.0
2022-07-08 10:00:00,82.45,83.19,82.14,83.12,20408.0,81.0661,81.7936,80.7613,81.7248,20408.0
2022-07-08 10:30:00,83.14,83.63,83.03,83.5,21948.0,81.7445,82.2263,81.6363,82.0984,21948.0
2022-07-08 11:00:00,83.35,83.91,83.23,83.63,22342.0,81.951,82.5016,81.833,82.2263,22342.0
2022-07-08 11:30:00,83.63,83.72,83.16,83.44,15908.0,82.2263,82.3147,81.7641,82.0394,15908.0
2022-07-08 12:00:00,83.38,83.62,83.13,83.22,13627.0,81.9804,82.2164,81.7346,81.8231,13627.0
2022-07-08 12:30:00,83.18,83.4,82.99,83.12,13719.0,81.7838,82.0001,81.597,81.7248,13719.0
2022-07-08 13:00:00,83.17,83.23,82.92,83.2,12860.0,81.774,81.833,81.5282,81.8035,12860.0
2022-07-08 13:30:00,83.2,83.26,83.0,83.01,18714.0,81.8035,81.8625,81.6068,81.6167,18714.0
2022-07-08 14:00:00,82.98,83.23,82.94,83.23,23106.0,81.5872,81.833,81.5478,81.833,23106.0
2022-07-08 14:30:00,83.23,83.31,82.96,83.16,16022.0,81.833,81.9116,81.5675,81.7641,16022.0
2022-07-08 15:00:00,83.22,83.52,83.13,83.21,28215.0,81.8231,82.1181,81.7346,81.8133,28215.0
2022-07-08 15:30:00,83.24,83.34,82.98,83.04,107669.0,81.8428,81.9411,81.5872,81.6462,107669.0
2022-07-11 09:30:00,82.1,82.99,82.07,82.96,28691.0,80.7219,81.597,80.6924,81.5675,28691.0
2022-07-11 10:00:00,82.92,83.11,82.2,82.34,16921.0,81.5282,81.715,80.8203,80.9579,16921.0
2022-07-11 10:30:00,82.4,82.87,81.93,81.93,24950.0,81.0169,81.479,80.5548,80.5548,24950.0
2022-07-11 11:00:00,81.89,82.44,81.89,82.39,9303.0,80.5155,81.0562,80.5155,81.0071,9303.0
2022-07-11 11:30:00,82.28,82.41,82.06,82.16,7151.0,80.8989,81.0267,80.6826,80.7809,7151.0
2022-07-11 12:00:00,82.13,82.31,81.97,82.16,7146.0,80.7514,80.9284,80.5941,80.7809,7146.0
2022-07-11 12:30:00,82.16,82.37,82.1,82.3,9335.0,80.7809,80.9874,80.7219,80.9186,9335.0
2022-07-11 13:00:00,82.27,82.62,82.23,82.56,7043.0,80.8891,81.2332,80.8497,81.1742,7043.0
2022-07-11 13:30:00,82.54,82.86,82.49,82.86,10098.0,81.1545,81.4692,81.1054,81.4692,10098.0
2022-07-11 14:00:00,82.85,82.85,82.56,82.59,12806.0,81.4593,81.4593,81.1742,81.2037,12806.0
2022-07-11 14:30:00,82.56,82.69,82.45,82.47,7441.0,81.1742,81.302,81.0661,81.0857,7441.0
2022-07-11 15:00:00,82.43,82.47,82.21,82.42,12562.0,81.0464,81.0857,80.8301,81.0366,12562.0
2022-07-11 15:30:00,82.41,82.5,82.2,82.31,78091.0,81.0267,81.1152,80.8203,80.9284,78091.0
2022-07-12 09:30:00,81.48,83.2,81.3,83.07,13512.0,80.1123,81.8035,79.9354,81.6757,13512.0
2022-07-12 10:00:00,82.95,83.39,82.5,83.12,27705.0,81.5577,81.9903,81.1152,81.7248,27705.0
2022-07-12 10:30:00,83.12,83.59,83.12,83.35,15142.0,81.7248,82.1869,81.7248,81.951,15142.0
2022-07-12 11:00:00,83.42,83.57,83.18,83.57,19638.0,82.0198,82.1673,81.7838,82.1673,19638.0
2022-07-12 11:30:00,83.6,83.66,83.42,83.5,8282.0,82.1968,82.2557,82.0198,82.0984,8282.0
2022-07-12 12:00:00,83.57,83.59,83.34,83.58,5934.0,82.1673,82.1869,81.9411,82.1771,5934.0
2022-07-12 12:30:00,83.57,83.62,83.4,83.49,6983.0,82.1673,82.2164,82.0001,82.0886,6983.0
2022-07-12 13:00:00,83.49,83.63,83.21,83.28,9203.0,82.0886,82.2263,81.8133,81.8821,9203.0
2022-07-12 13:30:00,83.31,83.41,83.14,83.24,21396.0,81.9116,82.0099,81.7445,81.8428,21396.0
2022-07-12 14:00:00,83.13,83.13,82.81,83.06,12769.0,81.7346,81.7346,81.42,81.6658,12769.0
2022-07-12 14:30:00,83.09,83.22,82.58,82.62,22877.0,81.6953,81.8231,81.1939,81.2332,22877.0
2022-07-12 15:00:00,82.56,82.59,82.08,82.12,19778.0,81.1742,81.2037,80.7023,80.7416,19778.0
2022-07-12 15:30:00,82.12,82.32,81.92,82.22,100554.0,80.7416,80.9382,80.545,80.8399,100554.0
2022-07-13 09:30:00,80.7,80.97,79.88,80.67,31047.0,79.3454,79.6109,78.5392,79.3159,31047.0
2022-07-13 10:00:00,80.46,80.7,79.88,80.35,15813.0,79.1095,79.3454,78.5392,79.0013,15813.0
2022-07-13 10:30:00,80.28,80.96,80.27,80.81,23799.0,78.9325,79.6011,78.9226,79.4536,23799.0
2022-07-13 11:00:00,80.83,81.24,80.62,80.7,30907.0,79.4732,79.8764,79.2668,79.3454,30907.0
2022-07-13 11:30:00,80.75,80.97,80.62,80.81,12135.0,79.3946,79.6109,79.2668,79.4536,12135.0
2022-07-13 12:00:00,80.76,80.91,80.63,80.89,11793.0,79.4044,79.5519,79.2766,79.5322,11793.0
2022-07-13 12:30:00,80.76,80.99,80.76,80.94,9001.0,79.4044,79.6306,79.4044,79.5814,9001.0
2022-07-13 13:00:00,80.92,81.29,80.88,81.07,10281.0,79.5617,79.9255,79.5224,79.7092,10281.0
2022-07-13 13:30:00,81.1,81.26,80.87,81.11,16426.0,79.7387,79.896,79.5126,79.7485,16426.0
2022-07-13 14:00:00,81.07,81.12,80.67,80.99,13869.0,79.7092,79.7584,79.3159,79.6306,13869.0
2022-07-13 14:30:00,80.99,81.38,80.99,81.38,17505.0,79.6306,80.014,79.6306,80.014,17505.0
2022-07-13 15:00:00,81.35,81.45,81.19,81.26,16569.0,79.9845,80.0828,79.8272,79.896,16569.0
2022-07-13 15:30:00,81.26,81.3,80.75,80.78,138134.0,79.896,79.9354,79.3946,79.4241,138134.0
2022-07-14 09:30:00,79.05,79.16,78.26,78.8,18640.0,77.7231,77.8313,76.9464,77.4773,18640.0
2022-07-14 10:00:00,78.86,78.86,78.41,78.67,22512.0,77.5363,77.5363,77.0939,77.3495,22512.0
2022-07-14 10:30:00,78.65,79.26,78.64,79.22,38447.0,77.3298,77.9296,77.32,77.8903,38447.0
2022-07-14 11:00:00,79.31,80.1,79.23,79.96,181373.0,77.9788,78.7555,77.9001,78.6179,181373.0
2022-07-14 11:30:00,79.93,80.66,79.77,80.6,73102.0,78.5884,79.3061,78.431,79.2471,73102.0
2022-07-14 12:00:00,80.61,80.61,79.84,79.92,22673.0,79.2569,79.2569,78.4999,78.5785,22673.0
2022-07-14 12:30:00,79.94,80.19,79.67,79.88,20484.0,78.5982,78.844,78.3327,78.5392,20484.0
2022-07-14 13:00:00,79.9,80.17,79.83,80.06,23778.0,78.5589,78.8243,78.49,78.7162,23778.0
2022-07-14 13:30:00,80.01,80.44,79.93,80.37,23631.0,78.667,79.0898,78.5884,79.021,23631.0
2022-07-14 14:00:00,80.34,80.75,80.18,80.65,27469.0,78.9915,79.3946,78.8342,79.2963,27469.0
2022-07-14 14:30:00,80.7,80.88,80.51,80.75,24045.0,79.3454,79.5224,79.1586,79.3946,24045.0
2022-07-14 15:00:00,80.72,80.8,80.52,80.79,23138.0,79.3651,79.4438,79.1685,79.4339,23138.0
2022-07-14 15:30:00,80.79,80.81,80.44,80.6,146529.0,79.4339,79.4536,79.0898,79.2471,146529.0
2022-07-15 09:30:00,82.34,82.34,81.13,81.33,62387.0,80.9579,80.9579,79.7682,79.9649,62387.0
2022-07-15 10:00:00,81.43,83.21,81.41,83.21,28054.0,80.0632,81.8133,80.0435,81.8133,28054.0
2022-07-15 10:30:00,83.2,83.26,82.77,82.88,64469.0,81.8035,81.8625,81.3807,81.4888,64469.0
2022-07-15 11:00:00,82.92,82.92,82.34,82.62,39924.0,81.5282,81.5282,80.9579,81.2332,39924.0
2022-07-15 11:30:00,82.6,83.05,82.55,82.69,19024.0,81.2135,81.656,81.1644,81.302,19024.0
2022-07-15 12:00:00,82.77,82.91,82.56,82.79,12245.0,81.3807,81.5183,81.1742,81.4003,12245.0
2022-07-15 12:30:00,82.82,82.91,82.72,82.86,14855.0,81.4298,81.5183,81.3315,81.4692,14855.0
2022-07-15 13:00:00,82.88,83.11,82.87,83.11,18466.0,81.4888,81.715,81.479,81.715,18466.0
2022-07-15 13:30:00,83.1,83.11,82.85,82.92,24373.0,81.7051,81.715,81.4593,81.5282,24373.0
2022-07-15 14:00:00,83.0,83.03,82.79,82.95,24693.0,81.6068,81.6363,81.4003,81.5577,24693.0
2022-07-15 14:30:00,82.98,83.16,82.88,82.98,30718.0,81.5872,81.7641,81.4888,81.5872,30718.0
2022-07-15 15:00:00,82.96,83.15,82.88,83.08,39638.0,81.5675,81.7543,81.4888,81.6855,39638.0
2022-07-15 15:30:00,83.04,83.19,82.92,83.19,140742.0,81.6462,81.7936,81.5282,81.7936,140742.0
2022-07-18 09:30:00,83.95,84.39,83.44,84.21,17354.0,82.5409,82.9735,82.0394,82.7965,17354.0
2022-07-18 10:00:00,84.07,84.1,83.2,83.53,7716.0,82.6589,82.6884,81.8035,82.1279,7716.0
2022-07-18 10:30:00,83.52,83.69,83.38,83.52,10899.0,82.1181,82.2852,81.9804,82.1181,10899.0
2022-07-18 11:00:00,83.52,83.52,83.1,83.25,8853.0,82.1181,82.1181,81.7051,81.8526,8853.0
2022-07-18 11:30:00,83.24,83.6,83.15,83.59,9161.0,81.8428,82.1968,81.7543,82.1869,9161.0
2022-07-18 12:00:00,83.61,83.61,83.18,83.35,8366.0,82.2066,82.2066,81.7838,81.951,8366.0
2022-07-18 12:30:00,83.38,83.52,83.18,83.24,7906.0,81.9804,82.1181,81.7838,81.8428,7906.0
2022-07-18 13:00:00,83.29,83.56,83.28,83.54,10438.0,81.892,82.1574,81.8821,82.1378,10438.0
2022-07-18 13:30:00,83.53,83.54,82.91,82.91,10751.0,82.1279,82.1378,81.5183,81.5183,10751.0
2022-07-18 14:00:00,82.93,83.07,82.62,82.68,7592.0,81.538,81.6757,81.2332,81.2922,7592.0
2022-07-18 14:30:00,82.67,82.9,82.61,82.67,16547.0,81.2824,81.5085,81.2234,81.2824,16547.0
2022-07-18 15:00:00,82.67,82.87,82.56,82.56,16198.0,81.2824,81.479,81.1742,81.1742,16198.0
2022-07-18 15:30:00,82.55,82.66,82.05,82.58,82582.0,81.1644,81.2725,80.6728,81.1939,82582.0
2022-07-19 09:30:00,84.22,85.28,84.22,85.04,34870.0,82.8063,83.8486,82.8063,83.6126,34870.0
2022-07-19 10:00:00,84.94,85.58,84.7,85.52,49812.0,83.5143,84.1435,83.2783,84.0845,49812.0
2022-07-19 10:30:00,85.48,85.55,85.02,85.11,21161.0,84.0452,84.114,83.5929,83.6814,21161.0
2022-07-19 11:00:00,85.2,85.37,85.05,85.31,21213.0,83.7699,83.937,83.6224,83.8781,21213.0
2022-07-19 11:30:00,85.36,85.45,85.17,85.37,12905.0,83.9272,84.0157,83.7404,83.937,12905.0
2022-07-19 12:00:00,85.36,85.46,85.29,85.32,17905.0,83.9272,84.0255,83.8584,83.8879,17905.0
2022-07-19 12:30:00,85.33,85.75,85.33,85.64,29126.0,83.8977,84.3107,83.8977,84.2025,29126.0
2022-07-19 13:00:00,85.67,85.72,85.39,85.48,12875.0,84.232,84.2812,83.9567,84.0452,12875.0
2022-07-19 13:30:00,85.48,85.74,85.33,85.7,17891.0,84.0452,84.3008,83.8977,84.2615,17891.0
2022-07-19 14:00:00,85.68,85.9,85.6,85.64,19766.0,84.2418,84.4581,84.1632,84.2025,19766.0
2022-07-19 14:30:00,85.66,85.98,85.55,85.86,15670.0,84.2222,84.5368,84.114,84.4188,15670.0
2022-07-19 15:00:00,85.9,86.1,85.83,85.97,24601.0,84.4581,84.6548,84.3893,84.527,24601.0
2022-07-19 15:30:00,85.95,86.36,85.92,86.22,169381.0,84.5073,84.9104,84.4778,84.7728,169381.0
2022-07-20 09:30:00,86.0,86.59,85.59,86.15,16223.0,84.5565,85.1366,84.1534,84.704,16223.0
2022-07-20 10:00:00,86.15,86.69,86.02,86.59,15254.0,84.704,85.2349,84.5761,85.1366,15254.0
2022-07-20 10:30:00,86.49,86.88,86.37,86.55,16374.0,85.0382,85.4217,84.9203,85.0972,16374.0
2022-07-20 11:00:00,86.61,86.61,86.14,86.26,24146.0,85.1562,85.1562,84.6941,84.8121,24146.0
2022-07-20 11:30:00,86.28,86.45,86.13,86.45,20833.0,84.8318,84.9989,84.6843,84.9989,20833.0
2022-07-20 12:00:00,86.45,86.6,86.29,86.41,9218.0,84.9989,85.1464,84.8416,84.9596,9218.0
2022-07-20 12:30:00,86.32,86.51,85.94,86.06,36930.0,84.8711,85.0579,84.4975,84.6155,36930.0
2022-07-20 13:00:00,86.06,86.06,85.49,85.75,41979.0,84.6155,84.6155,84.055,84.3107,41979.0
2022-07-20 13:30:00,85.79,85.87,85.43,85.46,64387.0,84.35,84.4287,83.996,84.0255,64387.0
2022-07-20 14:00:00,85.54,85.95,85.53,85.91,18273.0,84.1042,84.5073,84.0944,84.468,18273.0
2022-07-20 14:30:00,85.9,86.12,85.8,86.08,17503.0,84.4581,84.6745,84.3598,84.6351,17503.0
2022-07-20 15:00:00,86.1,86.53,86.09,86.53,14605.0,84.6548,85.0776,84.645,85.0776,14605.0
2022-07-20 15:30:00,86.57,86.57,86.31,86.51,80203.0,85.1169,85.1169,84.8613,85.0579,80203.0
2022-07-21 09:30:00,86.06,86.66,85.79,86.45,43048.0,84.6155,85.2054,84.35,84.9989,43048.0
2022-07-21 10:00:00,86.44,86.66,85.44,85.44,17034.0,84.9891,85.2054,84.0059,84.0059,17034.0
2022-07-21 10:30:00,85.47,86.04,85.42,86.01,14838.0,84.0354,84.5958,83.9862,84.5663,14838.0
2022-07-21 11:00:00,85.99,86.09,85.55,85.68,13893.0,84.5466,84.645,84.114,84.2418,13893.0
2022-07-21 11:30:00,85.67,86.02,85.62,85.88,10956.0,84.232,84.5761,84.1828,84.4385,10956.0
2022-07-21 12:00:00,85.88,86.18,85.88,86.16,16397.0,84.4385,84.7334,84.4385,84.7138,16397.0
2022-07-21 12:30:00,86.15,86.22,85.93,86.0,11364.0,84.704,84.7728,84.4876,84.5565,11364.0
2022-07-21 13:00:00,86.02,86.08,85.78,85.84,9744.0,84.5761,84.6351,84.3402,84.3992,9744.0
2022-07-21 13:30:00,85.81,85.94,85.69,85.9,6983.0,84.3697,84.4975,84.2517,84.4581,6983.0
2022-07-21 14:00:00,85.87,85.99,85.84,85.86,9679.0,84.4287,84.5466,84.3992,84.4188,9679.0
2022-07-21 14:30:00,85.84,85.9,85.58,85.65,14248.0,84.3992,84.4581,84.1435,84.2123,14248.0
2022-07-21 15:00:00,85.66,86.07,85.6,85.89,23907.0,84.2222,84.6253,84.1632,84.4483,23907.0
2022-07-21 15:30:00,85.9,86.37,85.8,86.34,101829.0,84.4581,84.9203,84.3598,84.8908,101829.0
2022-07-22 09:30:00,86.32,87.09,86.15,86.15,19275.0,84.8711,85.6282,84.704,84.704,19275.0
2022-07-22 10:00:00,86.23,86.7,86.22,86.61,42938.0,84.7826,85.2447,84.7728,85.1562,42938.0
2022-07-22 10:30:00,86.49,86.59,86.33,86.34,40412.0,85.0382,85.1366,84.8809,84.8908,40412.0
2022-07-22 11:00:00,86.35,86.44,86.05,86.22,21657.0,84.9006,84.9891,84.6056,84.7728,21657.0
2022-07-22 11:30:00,86.24,86.26,85.96,86.15,25201.0,84.7924,84.8121,84.5171,84.704,25201.0
2022-07-22 12:00:00,86.2,86.21,85.8,86.0,19728.0,84.7531,84.7629,84.3598,84.5565,19728.0
2022-07-22 12:30:00,86.04,86.18,85.95,85.95,17469.0,84.5958,84.7334,84.5073,84.5073,17469.0
2022-07-22 13:00:00,85.97,85.98,85.53,85.64,25389.0,84.527,84.5368,84.0944,84.2025,25389.0
2022-07-22 13:30:00,85.64,85.73,85.18,85.29,29385.0,84.2025,84.291,83.7502,83.8584,29385.0
2022-07-22 14:00:00,85.25,85.32,85.11,85.28,23714.0,83.8191,83.8879,83.6814,83.8486,23714.0
2022-07-22 14:30:00,85.25,85.46,85.23,85.32,24614.0,83.8191,84.0255,83.7994,83.8879,24614.0
2022-07-22 15:00:00,85.32,85.59,85.2,85.53,28634.0,83.8879,84.1534,83.7699,84.0944,28634.0
2022-07-22 15:30:00,85.53,85.92,85.33,85.91,119376.0,84.0944,84.4778,83.8977,84.468,119376.0
2022-07-25 09:30:00,86.35,86.35,85.53,86.11,11685.0,84.9006,84.9006,84.0944,84.6646,11685.0
2022-07-25 10:00:00,86.01,86.41,85.84,86.34,16657.0,84.5663,84.9596,84.3992,84.8908,16657.0
2022-07-25 10:30:00,86.27,86.5,86.21,86.33,8070.0,84.8219,85.0481,84.7629,84.8809,8070.0
2022-07-25 11:00:00,86.31,86.57,86.12,86.56,17069.0,84.8613,85.1169,84.6745,85.1071,17069.0
2022-07-25 11:30:00,86.61,86.96,86.59,86.85,8183.0,85.1562,85.5004,85.1366,85.3922,8183.0
2022-07-25 12:00:00,86.86,86.91,86.6,86.85,10007.0,85.402,85.4512,85.1464,85.3922,10007.0
2022-07-25 12:30:00,86.83,87.09,86.83,86.93,5335.0,85.3725,85.6282,85.3725,85.4709,5335.0
2022-07-25 13:00:00,86.98,87.13,86.79,86.79,6999.0,85.52,85.6675,85.3332,85.3332,6999.0
2022-07-25 13:30:00,86.79,86.88,86.6,86.67,33154.0,85.3332,85.4217,85.1464,85.2152,33154.0
2022-07-25 14:00:00,86.65,86.78,86.6,86.7,10534.0,85.1956,85.3234,85.1464,85.2447,10534.0
2022-07-25 14:30:00,86.66,86.74,86.4,86.41,42717.0,85.2054,85.284,84.9498,84.9596,42717.0
2022-07-25 15:00:00,86.43,86.54,86.32,86.32,10922.0,84.9793,85.0874,84.8711,84.8711,10922.0
2022-07-25 15:30:00,86.31,86.95,86.3,86.91,83236.0,84.8613,85.4905,84.8514,85.4512,83236.0
2022-07-26 09:30:00,86.79,86.94,86.21,86.46,19874.0,85.3332,85.4807,84.7629,85.0087,19874.0
2022-07-26 10:00:00,86.54,86.84,86.39,86.64,8656.0,85.0874,85.3824,84.9399,85.1857,8656.0
2022-07-26 10:30:00,86.66,87.4,86.51,87.39,11808.0,85.2054,85.933,85.0579,85.9231,11808.0
2022-07-26 11:00:00,87.49,87.49,86.76,86.8,7028.0,86.0215,86.0215,85.3037,85.343,7028.0
2022-07-26 11:30:00,86.7,86.83,86.53,86.64,6991.0,85.2447,85.3725,85.0776,85.1857,6991.0
2022-07-26 12:00:00,86.57,86.66,86.37,86.65,5782.0,85.1169,85.2054,84.9203,85.1956,5782.0
2022-07-26 12:30:00,86.62,86.71,86.47,86.71,4862.0,85.1661,85.2546,85.0186,85.2546,4862.0
2022-07-26 13:00:00,86.64,86.66,86.36,86.62,9391.0,85.1857,85.2054,84.9104,85.1661,9391.0
2022-07-26 13:30:00,86.58,86.67,86.39,86.67,5664.0,85.1267,85.2152,84.9399,85.2152,5664.0
2022-07-26 14:00:00,86.64,86.91,86.64,86.75,22470.0,85.1857,85.4512,85.1857,85.2939,22470.0
2022-07-26 14:30:00,86.74,86.89,86.74,86.89,17493.0,85.284,85.4315,85.284,85.4315,17493.0
2022-07-26 15:00:00,86.85,87.02,86.82,86.95,14777.0,85.3922,85.5593,85.3627,85.4905,14777.0
2022-07-26 15:30:00,86.94,87.18,86.83,86.99,49816.0,85.4807,85.7167,85.3725,85.5299,49816.0
2022-07-27 09:30:00,87.65,89.71,87.65,88.53,277984.0,86.1788,88.2042,86.1788,87.044,277984.0
2022-07-27 10:00:00,88.5,89.58,88.47,89.51,151372.0,87.0145,88.0764,86.985,88.0076,151372.0
2022-07-27 10:30:00,89.47,89.96,89.43,89.73,49771.0,87.9682,88.45,87.9289,88.2239,49771.0
2022-07-27 11:00:00,89.79,89.94,89.5,89.68,39475.0,88.2829,88.4303,87.9977,88.1747,39475.0
2022-07-27 11:30:00,89.66,89.75,89.5,89.59,51114.0,88.155,88.2435,87.9977,88.0862,51114.0
2022-07-27 12:00:00,89.57,89.91,89.57,89.89,17404.0,88.0665,88.4008,88.0665,88.3812,17404.0
2022-07-27 12:30:00,89.87,90.24,89.86,90.13,22134.0,88.3615,88.7253,88.3517,88.6171,22134.0
2022-07-27 13:00:00,90.16,90.16,89.79,90.09,48016.0,88.6466,88.6466,88.2829,88.5778,48016.0
2022-07-27 13:30:00,90.08,90.54,89.98,90.43,66944.0,88.568,89.0203,88.4697,88.9121,66944.0
2022-07-27 14:00:00,90.45,90.79,90.3,90.68,21147.0,88.9318,89.2661,88.7843,89.1579,21147.0
2022-07-27 14:30:00,90.65,91.76,90.47,91.53,57543.0,89.1284,90.2198,88.9514,89.9936,57543.0
2022-07-27 15:00:00,91.56,92.54,91.48,92.54,94096.0,90.0231,90.9867,89.9445,90.9867,94096.0
2022-07-27 15:30:00,92.54,92.65,91.79,91.89,209913.0,90.9867,91.0948,90.2493,90.3476,209913.0
2022-07-28 09:30:00,92.27,92.91,91.96,92.44,87823.0,90.7212,91.3505,90.4164,90.8884,87823.0
2022-07-28 10:00:00,92.44,92.5,91.91,92.01,48673.0,90.8884,90.9474,90.3673,90.4656,48673.0
2022-07-28 10:30:00,92.03,92.31,91.74,92.18,39152.0,90.4853,90.7606,90.2001,90.6327,39152.0
2022-07-28 11:00:00,92.18,92.68,92.0,92.68,44435.0,90.6327,91.1243,90.4558,91.1243,44435.0
2022-07-28 11:30:00,92.68,93.01,92.56,92.9,31253.0,91.1243,91.4488,91.0064,91.3407,31253.0
2022-07-28 12:00:00,92.91,93.11,92.85,93.1,71199.0,91.3505,91.5471,91.2915,91.5373,71199.0
2022-07-28 12:30:00,93.07,93.48,92.93,93.4,30304.0,91.5078,91.9109,91.3701,91.8323,30304.0
2022-07-28 13:00:00,93.39,93.67,93.32,93.65,36027.0,91.8224,92.0977,91.7536,92.0781,36027.0
2022-07-28 13:30:00,93.63,94.12,93.61,93.95,213488.0,92.0584,92.5402,92.0387,92.373,213488.0
2022-07-28 14:00:00,93.91,94.07,93.44,93.48,51053.0,92.3337,92.491,91.8716,91.9109,51053.0
2022-07-28 14:30:00,93.5,93.7,93.19,93.69,50912.0,91.9306,92.1272,91.6258,92.1174,50912.0
2022-07-28 15:00:00,93.66,93.98,93.46,93.61,72755.0,92.0879,92.4025,91.8913,92.0387,72755.0
2022-07-28 15:30:00,93.6,93.92,93.54,93.78,188817.0,92.0289,92.3435,91.9699,92.2059,188817.0
2022-07-29 09:30:00,94.01,94.34,93.15,93.53,37383.0,92.432,92.7565,91.5865,91.9601,37383.0
2022-07-29 10:00:00,93.38,93.96,93.27,93.93,10657.0,91.8126,92.3829,91.7044,92.3534,10657.0
2022-07-29 10:30:00,93.76,93.94,93.43,93.56,13422.0,92.1862,92.3632,91.8618,91.9896,13422.0
2022-07-29 11:00:00,93.53,93.74,93.21,93.34,13636.0,91.9601,92.1666,91.6454,91.7733,13636.0
2022-07-29 11:30:00,93.38,93.55,93.3,93.42,30098.0,91.8126,91.9797,91.7339,91.8519,30098.0
2022-07-29 12:00:00,93.43,93.52,93.23,93.27,14781.0,91.8618,91.9502,91.6651,91.7044,14781.0
2022-07-29 12:30:00,93.29,93.59,93.21,93.46,30689.0,91.7241,92.0191,91.6454,91.8913,30689.0
2022-07-29 13:00:00,93.52,93.52,93.22,93.33,24055.0,91.9502,91.9502,91.6553,91.7634,24055.0
2022-07-29 13:30:00,93.4,93.58,93.4,93.47,18829.0,91.8323,92.0092,91.8323,91.9011,18829.0
2022-07-29 14:00:00,93.49,93.72,93.49,93.67,24515.0,91.9207,92.1469,91.9207,92.0977,24515.0
2022-07-29 14:30:00,93.69,93.72,93.5,93.54,30258.0,92.1174,92.1469,91.9306,91.9699,30258.0
2022-07-29 15:00:00,93.56,93.69,93.52,93.58,34597.0,91.9896,92.1174,91.9502,92.0092,34597.0
2022-07-29 15:30:00,93.58,93.65,93.36,93.48,161407.0,92.0092,92.0781,91.7929,91.9109,161407.0
2022-08-01 09:30:00,92.42,92.87,91.54,92.33,61692.0,90.8687,91.3112,90.0035,90.7802,61692.0
2022-08-01 10:00:00,92.28,93.11,92.03,92.09,17200.0,90.7311,91.5471,90.4853,90.5442,17200.0
2022-08-01 10:30:00,92.27,93.09,92.15,92.83,15671.0,90.7212,91.5275,90.6032,91.2718,15671.0
2022-08-01 11:00:00,92.84,93.18,92.73,93.11,21825.0,91.2817,91.616,91.1735,91.5471,21825.0
2022-08-01 11:30:00,93.14,93.14,92.38,92.48,20731.0,91.5766,91.5766,90.8294,90.9277,20731.0
2022-08-01 12:00:00,92.5,92.75,92.37,92.68,13704.0,90.9474,91.1932,90.8195,91.1243,13704.0
2022-08-01 12:30:00,92.67,92.84,92.6,92.73,21681.0,91.1145,91.2817,91.0457,91.1735,21681.0
2022-08-01 13:00:00,92.72,92.81,92.5,92.69,17450.0,91.1637,91.2522,90.9474,91.1342,17450.0
2022-08-01 13:30:00,92.72,92.78,92.42,92.78,23681.0,91.1637,91.2227,90.8687,91.2227,23681.0
2022-08-01 14:00:00,92.84,93.07,92.66,93.06,22473.0,91.2817,91.5078,91.1047,91.498,22473.0
2022-08-01 14:30:00,93.09,93.39,93.01,93.31,14355.0,91.5275,91.8224,91.4488,91.7438,14355.0
2022-08-01 15:00:00,93.25,93.32,92.84,92.86,21216.0,91.6848,91.7536,91.2817,91.3013,21216.0
2022-08-01 15:30:00,92.84,93.09,92.78,93.03,96102.0,91.2817,91.5275,91.2227,91.4685,96102.0
2022-08-02 09:30:00,92.61,92.92,92.17,92.61,43737.0,91.0555,91.3603,90.6229,91.0555,43737.0
2022-08-02 10:00:00,92.6,93.61,92.56,93.61,77561.0,91.0457,92.0387,91.0064,92.0387,77561.0
2022-08-02 10:30:00,93.61,93.7,92.96,92.97,74860.0,92.0387,92.1272,91.3996,91.4095,74860.0
2022-08-02 11:00:00,92.95,92.97,92.62,92.81,12983.0,91.3898,91.4095,91.0654,91.2522,12983.0
2022-08-02 11:30:00,92.77,92.83,92.53,92.76,48514.0,91.2128,91.2718,90.9769,91.203,48514.0
2022-08-02 12:00:00,92.76,93.19,92.76,93.06,10958.0,91.203,91.6258,91.203,91.498,10958.0
2022-08-02 12:30:00,93.09,93.25,93.01,93.06,14418.0,91.5275,91.6848,91.4488,91.498,14418.0
2022-08-02 13:00:00,93.05,93.07,92.36,92.46,33572.0,91.4881,91.5078,90.8097,90.908,33572.0
2022-08-02 13:30:00,92.41,92.41,91.94,92.02,40475.0,90.8589,90.8589,90.3968,90.4754,40475.0
2022-08-02 14:00:00,92.08,92.25,91.94,92.25,36368.0,90.5344,90.7016,90.3968,90.7016,36368.0
2022-08-02 14:30:00,92.25,92.33,91.99,92.08,26501.0,90.7016,90.7802,90.4459,90.5344,26501.0
2022-08-02 15:00:00,92.07,92.12,91.57,91.8,35313.0,90.5246,90.5737,90.033,90.2591,35313.0
2022-08-02 15:30:00,91.79,91.97,91.18,91.27,170092.0,90.2493,90.4263,89.6495,89.738,170092.0
2022-08-03 09:30:00,91.87,92.44,91.37,91.68,19139.0,90.3279,90.8884,89.8363,90.1411,19139.0
2022-08-03 10:00:00,91.7,92.06,91.16,91.75,10973.0,90.1608,90.5148,89.6299,90.21,10973.0
2022-08-03 10:30:00,91.78,91.78,91.28,91.37,11109.0,90.2395,90.2395,89.7478,89.8363,11109.0
2022-08-03 11:00:00,91.33,91.5,91.24,91.47,19606.0,89.797,89.9642,89.7085,89.9347,19606.0
2022-08-03 11:30:00,91.59,91.66,91.4,91.48,10695.0,90.0526,90.1215,89.8658,89.9445,10695.0
2022-08-03 12:00:00,91.51,91.55,91.36,91.45,12675.0,89.974,90.0133,89.8265,89.915,12675.0
2022-08-03 12:30:00,91.45,91.57,91.41,91.53,15313.0,89.915,90.033,89.8757,89.9936,15313.0
2022-08-03 13:00:00,91.51,91.58,91.43,91.53,20469.0,89.974,90.0428,89.8953,89.9936,20469.0
2022-08-03 13:30:00,91.57,91.64,91.4,91.64,13242.0,90.033,90.1018,89.8658,90.1018,13242.0
2022-08-03 14:00:00,91.67,92.02,91.61,91.94,46506.0,90.1313,90.4754,90.0723,90.3968,46506.0
2022-08-03 14:30:00,91.97,91.97,91.62,91.84,17951.0,90.4263,90.4263,90.0821,90.2984,17951.0
2022-08-03 15:00:00,91.85,91.93,91.69,91.76,16516.0,90.3083,90.3869,90.151,90.2198,16516.0
2022-08-03 15:30:00,91.77,91.82,91.45,91.49,96867.0,90.2296,90.2788,89.915,89.9543,96867.0
2022-08-04 09:30:00,91.45,91.52,90.52,90.99,50840.0,89.915,89.9838,89.0006,89.4627,50840.0
2022-08-04 10:00:00,91.01,91.94,90.92,91.77,54024.0,89.4824,90.3968,89.3939,90.2296,54024.0
2022-08-04 10:30:00,91.78,91.83,91.28,91.8,55305.0,90.2395,90.2886,89.7478,90.2591,55305.0
2022-08-04 11:00:00,91.85,92.05,91.54,91.65,43399.0,90.3083,90.5049,90.0035,90.1116,43399.0
2022-08-04 11:30:00,91.66,91.82,91.45,91.64,15196.0,90.1215,90.2788,89.915,90.1018,15196.0
2022-08-04 12:00:00,91.71,91.92,91.57,91.91,16727.0,90.1706,90.3771,90.033,90.3673,16727.0
2022-08-04 12:30:00,91.88,91.94,91.63,91.91,62503.0,90.3378,90.3968,90.092,90.3673,62503.0
2022-08-04 13:00:00,91.91,91.94,91.7,91.9,32792.0,90.3673,90.3968,90.1608,90.3574,32792.0
2022-08-04 13:30:00,91.91,92.3,91.87,92.09,28341.0,90.3673,90.7507,90.3279,90.5442,28341.0
2022-08-04 14:00:00,92.12,92.32,92.0,92.31,25091.0,90.5737,90.7704,90.4558,90.7606,25091.0
2022-08-04 14:30:00,92.26,92.3,92.08,92.22,30183.0,90.7114,90.7507,90.5344,90.6721,30183.0
2022-08-04 15:00:00,92.2,92.57,92.13,92.44,80355.0,90.6524,91.0162,90.5836,90.8884,80355.0
2022-08-04 15:30:00,92.42,92.45,92.11,92.36,157244.0,90.8687,90.8982,90.5639,90.8097,157244.0
2022-08-05 09:30:00,91.32,95.39,90.6,94.99,112541.0,89.7872,93.7889,89.0793,93.3956,112541.0
2022-08-05 10:00:00,94.94,95.22,94.07,94.57,74695.0,93.3464,93.6217,92.491,92.9826,74695.0
2022-08-05 10:30:00,94.57,95.19,94.41,95.13,64346.0,92.9826,93.5922,92.8253,93.5332,64346.0
2022-08-05 11:00:00,95.17,95.24,94.6,94.64,63977.0,93.5725,93.6414,93.0121,93.0514,63977.0
2022-08-05 11:30:00,94.64,94.85,93.8,94.26,45000.0,93.0514,93.2579,92.2255,92.6778,45000.0
2022-08-05 12:00:00,94.32,95.14,94.31,94.94,54594.0,92.7368,93.5431,92.727,93.3464,54594.0
2022-08-05 12:30:00,94.95,95.11,94.61,95.06,22598.0,93.3562,93.5136,93.0219,93.4644,22598.0
2022-08-05 13:00:00,95.08,95.45,94.97,95.28,41940.0,93.4841,93.8478,93.3759,93.6807,41940.0
2022-08-05 13:30:00,95.3,95.61,95.13,95.13,56018.0,93.7004,94.0052,93.5332,93.5332,56018.0
2022-08-05 14:00:00,95.11,95.26,94.82,94.87,99919.0,93.5136,93.661,93.2284,93.2776,99919.0
2022-08-05 14:30:00,94.83,95.0,94.52,94.59,39045.0,93.2383,93.4054,92.9335,93.0023,39045.0
2022-08-05 15:00:00,94.59,95.0,94.55,94.77,47130.0,93.0023,93.4054,92.963,93.1793,47130.0
2022-08-05 15:30:00,94.78,95.17,94.76,95.09,174380.0,93.1891,93.5725,93.1694,93.4939,174380.0
2022-08-08 09:30:00,95.67,95.96,94.51,94.55,36599.0,94.0642,94.3493,92.9236,92.963,36599.0
2022-08-08 10:00:00,94.69,94.76,94.05,94.37,22259.0,93.1006,93.1694,92.4713,92.786,22259.0
2022-08-08 10:30:00,94.44,94.71,94.33,94.58,21747.0,92.8548,93.1203,92.7466,92.9925,21747.0
2022-08-08 11:00:00,94.56,94.64,93.83,94.06,19947.0,92.9728,93.0514,92.255,92.4812,19947.0
2022-08-08 11:30:00,94.06,94.17,93.69,93.78,19856.0,92.4812,92.5893,92.1174,92.2059,19856.0
2022-08-08 12:00:00,93.76,93.76,93.13,93.34,21394.0,92.1862,92.1862,91.5668,91.7733,21394.0
2022-08-08 12:30:00,93.33,93.51,93.08,93.37,57091.0,91.7634,91.9404,91.5176,91.8028,57091.0
2022-08-08 13:00:00,93.37,93.62,93.32,93.47,35583.0,91.8028,92.0486,91.7536,91.9011,35583.0
2022-08-08 13:30:00,93.49,93.54,93.3,93.45,20517.0,91.9207,91.9699,91.7339,91.8814,20517.0
2022-08-08 14:00:00,93.48,93.61,93.09,93.13,25999.0,91.9109,92.0387,91.5275,91.5668,25999.0
2022-08-08 14:30:00,93.09,93.2,92.79,93.03,48131.0,91.5275,91.6356,91.2325,91.4685,48131.0
2022-08-08 15:00:00,93.03,93.05,92.71,92.94,38238.0,91.4685,91.4881,91.1538,91.38,38238.0
2022-08-08 15:30:00,92.92,93.0,92.8,92.84,135783.0,91.3603,91.439,91.2423,91.2817,135783.0
2022-08-09 09:30:00,92.8,93.07,92.31,92.71,7995.0,91.2423,91.5078,90.7606,91.1538,7995.0
2022-08-09 10:00:00,92.53,93.39,92.47,93.15,14413.0,90.9769,91.8224,90.9179,91.5865,14413.0
2022-08-09 10:30:00,93.14,93.37,92.89,93.0,14318.0,91.5766,91.8028,91.3308,91.439,14318.0
2022-08-09 11:00:00,92.97,93.26,92.63,92.99,16145.0,91.4095,91.6946,91.0752,91.4291,16145.0
2022-08-09 11:30:00,92.97,93.0,92.85,92.99,7523.0,91.4095,91.439,91.2915,91.4291,7523.0
2022-08-09 12:00:00,92.98,93.08,92.82,92.82,8850.0,91.4193,91.5176,91.262,91.262,8850.0
2022-08-09 12:30:00,92.86,93.02,92.81,92.81,11361.0,91.3013,91.4586,91.2522,91.2522,11361.0
2022-08-09 13:00:00,92.85,92.9,92.76,92.81,8382.0,91.2915,91.3407,91.203,91.2522,8382.0
2022-08-09 13:30:00,92.78,92.84,92.57,92.63,8785.0,91.2227,91.2817,91.0162,91.0752,8785.0
2022-08-09 14:00:00,92.65,92.66,92.27,92.3,16395.0,91.0948,91.1047,90.7212,90.7507,16395.0
2022-08-09 14:30:00,92.29,92.31,92.07,92.22,31018.0,90.7409,90.7606,90.5246,90.6721,31018.0
2022-08-09 15:00:00,92.17,92.22,92.0,92.09,29699.0,90.6229,90.6721,90.4558,90.5442,29699.0
2022-08-09 15:30:00,92.06,92.47,91.98,92.42,108056.0,90.5148,90.9179,90.4361,90.8687,108056.0
2022-08-10 09:30:00,94.51,94.99,94.13,94.26,20268.0,92.9236,93.3956,92.55,92.6778,20268.0
2022-08-10 10:00:00,94.26,94.68,94.08,94.27,43985.0,92.6778,93.0908,92.5008,92.6877,43985.0
2022-08-10 10:30:00,94.33,94.86,94.25,94.67,61461.0,92.7466,93.2678,92.668,93.0809,61461.0
2022-08-10 11:00:00,94.72,94.85,94.41,94.57,20337.0,93.1301,93.2579,92.8253,92.9826,20337.0
2022-08-10 11:30:00,94.59,94.71,94.45,94.58,35917.0,93.0023,93.1203,92.8646,92.9925,35917.0
2022-08-10 12:00:00,94.63,94.79,94.47,94.58,38881.0,93.0416,93.1989,92.8843,92.9925,38881.0
2022-08-10 12:30:00,94.58,94.85,94.51,94.66,54272.0,92.9925,93.2579,92.9236,93.0711,54272.0
2022-08-10 13:00:00,94.68,94.85,94.56,94.69,40437.0,93.0908,93.2579,92.9728,93.1006,40437.0
2022-08-10 13:30:00,94.67,94.75,94.4,94.45,69406.0,93.0809,93.1596,92.8155,92.8646,69406.0
2022-08-10 14:00:00,94.42,94.58,94.28,94.31,54215.0,92.8351,92.9925,92.6975,92.727,54215.0
2022-08-10 14:30:00,94.33,94.41,94.28,94.31,24755.0,92.7466,92.8253,92.6975,92.727,24755.0
2022-08-10 15:00:00,94.3,94.43,94.16,94.41,33741.0,92.7172,92.845,92.5795,92.8253,33741.0
2022-08-10 15:30:00,94.39,94.48,94.24,94.39,152582.0,92.8056,92.8941,92.6582,92.8056,152582.0
2022-08-11 09:30:00,95.34,95.34,94.11,94.46,47135.0,93.7397,93.7397,92.5303,92.8745,47135.0
2022-08-11 10:00:00,94.44,94.96,94.43,94.78,29426.0,92.8548,93.3661,92.845,93.1891,29426.0
2022-08-11 10:30:00,94.88,95.05,94.65,94.89,25671.0,93.2874,93.4546,93.0613,93.2972,25671.0
2022-08-11 11:00:00,94.85,94.85,94.36,94.73,42243.0,93.2579,93.2579,92.7761,93.1399,42243.0
2022-08-11 11:30:00,94.82,94.89,94.55,94.73,38372.0,93.2284,93.2972,92.963,93.1399,38372.0
2022-08-11 12:00:00,94.75,94.93,94.43,94.7,20242.0,93.1596,93.3366,92.845,93.1104,20242.0
2022-08-11 12:30:00,94.73,94.76,94.54,94.64,52993.0,93.1399,93.1694,92.9531,93.0514,52993.0
2022-08-11 13:00:00,94.61,94.86,94.61,94.83,28845.0,93.0219,93.2678,93.0219,93.2383,28845.0
2022-08-11 13:30:00,94.88,95.04,94.84,94.97,19689.0,93.2874,93.4447,93.2481,93.3759,19689.0
2022-08-11 14:00:00,94.92,94.94,94.64,94.67,21392.0,93.3267,93.3464,93.0514,93.0809,21392.0
2022-08-11 14:30:00,94.66,94.66,94.42,94.54,18818.0,93.0711,93.0711,92.8351,92.9531,18818.0
2022-08-11 15:00:00,94.52,94.54,94.37,94.45,17355.0,92.9335,92.9531,92.786,92.8646,17355.0
2022-08-11 15:30:00,94.47,94.63,94.36,94.49,95860.0,92.8843,93.0416,92.7761,92.904,95860.0
2022-08-12 09:30:00,94.78,95.08,94.56,94.77,9342.0,93.3343,93.6298,93.1177,93.3245,9342.0
2022-08-12 10:00:00,94.52,95.0,94.43,95.0,12555.0,93.0783,93.551,92.9897,93.551,12555.0
2022-08-12 10:30:00,95.08,95.22,94.92,95.09,9824.0,93.6298,93.7676,93.4722,93.6396,9824.0
2022-08-12 11:00:00,95.16,95.68,95.16,95.58,9635.0,93.7085,94.2206,93.7085,94.1221,9635.0
2022-08-12 11:30:00,95.6,95.7,95.42,95.51,6496.0,94.1418,94.2403,93.9646,94.0532,6496.0
2022-08-12 12:00:00,95.54,95.77,95.53,95.67,6582.0,94.0827,94.3092,94.0729,94.2108,6582.0
2022-08-12 12:30:00,95.72,95.76,95.62,95.76,7418.0,94.26,94.2994,94.1615,94.2994,7418.0
2022-08-12 13:00:00,95.79,95.89,95.72,95.72,7158.0,94.3289,94.4274,94.26,94.26,7158.0
2022-08-12 13:30:00,95.72,95.97,95.7,95.81,7721.0,94.26,94.5062,94.2403,94.3486,7721.0
2022-08-12 14:00:00,95.84,95.93,95.66,95.88,14633.0,94.3782,94.4668,94.2009,94.4176,14633.0
2022-08-12 14:30:00,95.89,96.12,95.88,95.99,20112.0,94.4274,94.6539,94.4176,94.5259,20112.0
2022-08-12 15:00:00,95.97,96.16,95.93,96.0,12742.0,94.5062,94.6933,94.4668,94.5357,12742.0
2022-08-12 15:30:00,95.98,96.29,95.89,96.25,82864.0,94.516,94.8213,94.4274,94.7819,82864.0
2022-08-15 09:30:00,95.35,96.03,95.16,96.0,12354.0,93.8956,94.5653,93.7085,94.5357,12354.0
2022-08-15 10:00:00,96.03,96.03,95.42,95.42,13478.0,94.5653,94.5653,93.9646,93.9646,13478.0
2022-08-15 10:30:00,95.42,95.63,95.21,95.21,11321.0,93.9646,94.1714,93.7578,93.7578,11321.0
2022-08-15 11:00:00,95.23,95.5,95.12,95.41,7098.0,93.7775,94.0434,93.6692,93.9547,7098.0
2022-08-15 11:30:00,95.44,95.86,95.37,95.81,8648.0,93.9843,94.3979,93.9153,94.3486,8648.0
2022-08-15 12:00:00,95.78,95.91,95.68,95.74,4196.0,94.3191,94.4471,94.2206,94.2797,4196.0
2022-08-15 12:30:00,95.79,95.88,95.58,95.7,10338.0,94.3289,94.4176,94.1221,94.2403,10338.0
2022-08-15 13:00:00,95.73,95.74,95.53,95.58,8827.0,94.2698,94.2797,94.0729,94.1221,8827.0
2022-08-15 13:30:00,95.56,95.68,95.49,95.62,8499.0,94.1024,94.2206,94.0335,94.1615,8499.0
2022-08-15 14:00:00,95.59,95.6,95.37,95.6,11118.0,94.132,94.1418,93.9153,94.1418,11118.0
2022-08-15 14:30:00,95.6,95.76,95.56,95.66,26823.0,94.1418,94.2994,94.1024,94.2009,26823.0
2022-08-15 15:00:00,95.67,95.8,95.59,95.72,15485.0,94.2108,94.3388,94.132,94.26,15485.0
2022-08-15 15:30:00,95.68,96.21,95.6,96.08,183882.0,94.2206,94.7425,94.1418,94.6145,183882.0
2022-08-16 09:30:00,95.92,96.43,95.75,96.42,21949.0,94.457,94.9592,94.2895,94.9493,21949.0
2022-08-16 10:00:00,96.43,96.59,96.17,96.22,13667.0,94.9592,95.1167,94.7031,94.7524,13667.0
2022-08-16 10:30:00,96.23,96.36,96.01,96.23,12101.0,94.7622,94.8902,94.5456,94.7622,12101.0
2022-08-16 11:00:00,96.31,96.63,96.29,96.63,16850.0,94.841,95.1561,94.8213,95.1561,16850.0
2022-08-16 11:30:00,96.59,96.73,96.44,96.69,20272.0,95.1167,95.2546,94.969,95.2152,20272.0
2022-08-16 12:00:00,96.66,96.84,96.53,96.76,15877.0,95.1857,95.3629,95.0576,95.2841,15877.0
2022-08-16 12:30:00,96.73,96.79,96.49,96.61,20383.0,95.2546,95.3137,95.0183,95.1364,20383.0
2022-08-16 13:00:00,96.56,96.76,96.45,96.74,10201.0,95.0872,95.2841,94.9789,95.2644,10201.0
2022-08-16 13:30:00,96.77,96.8,96.62,96.75,51170.0,95.294,95.3235,95.1463,95.2743,51170.0
2022-08-16 14:00:00,96.71,96.92,96.67,96.85,14295.0,95.2349,95.4417,95.1955,95.3728,14295.0
2022-08-16 14:30:00,96.82,96.85,96.18,96.5,12204.0,95.3432,95.3728,94.713,95.0281,12204.0
2022-08-16 15:00:00,96.49,96.52,96.34,96.45,10160.0,95.0183,95.0478,94.8705,94.9789,10160.0
2022-08-16 15:30:00,96.48,96.61,96.3,96.35,55849.0,95.0084,95.1364,94.8312,94.8804,55849.0
2022-08-17 09:30:00,95.07,95.47,95.03,95.09,13751.0,93.6199,94.0138,93.5805,93.6396,13751.0
2022-08-17 10:00:00,95.16,95.3,95.01,95.15,16105.0,93.7085,93.8464,93.5608,93.6987,16105.0
2022-08-17 10:30:00,95.15,95.44,94.99,95.09,15494.0,93.6987,93.9843,93.5411,93.6396,15494.0
2022-08-17 11:00:00,95.09,95.17,94.98,95.04,16443.0,93.6396,93.7184,93.5313,93.5904,16443.0
2022-08-17 11:30:00,95.08,95.1,94.59,94.65,7214.0,93.6298,93.6495,93.1472,93.2063,7214.0
2022-08-17 12:00:00,94.7,94.93,94.53,94.61,10275.0,93.2556,93.4821,93.0882,93.1669,10275.0
2022-08-17 12:30:00,94.65,94.9,94.65,94.77,15899.0,93.2063,93.4525,93.2063,93.3245,15899.0
2022-08-17 13:00:00,94.75,95.05,94.68,95.01,21117.0,93.3048,93.6002,93.2359,93.5608,21117.0
2022-08-17 13:30:00,95.01,95.07,94.8,94.81,10381.0,93.5608,93.6199,93.354,93.3639,10381.0
2022-08-17 14:00:00,94.88,95.26,94.78,95.15,15782.0,93.4328,93.807,93.3343,93.6987,15782.0
2022-08-17 14:30:00,95.14,95.31,94.66,94.74,40242.0,93.6888,93.8563,93.2162,93.2949,40242.0
2022-08-17 15:00:00,94.74,94.87,94.5,94.74,21934.0,93.2949,93.423,93.0586,93.2949,21934.0
2022-08-17 15:30:00,94.73,94.81,94.57,94.63,116227.0,93.2851,93.3639,93.1275,93.1866,116227.0
2022-08-18 09:30:00,96.42,96.58,95.18,95.26,63277.0,94.9493,95.1069,93.7282,93.807,63277.0
2022-08-18 10:00:00,95.22,95.29,94.95,95.06,10929.0,93.7676,93.8366,93.5017,93.6101,10929.0
2022-08-18 10:30:00,95.19,95.28,94.95,95.03,16200.0,93.7381,93.8267,93.5017,93.5805,16200.0
2022-08-18 11:00:00,95.05,95.05,94.83,94.91,9784.0,93.6002,93.6002,93.3836,93.4624,9784.0
2022-08-18 11:30:00,94.95,95.2,94.95,94.97,7604.0,93.5017,93.7479,93.5017,93.5214,7604.0
2022-08-18 12:00:00,94.98,95.06,94.78,94.79,11611.0,93.5313,93.6101,93.3343,93.3442,11611.0
2022-08-18 12:30:00,94.82,94.82,94.67,94.75,8986.0,93.3737,93.3737,93.226,93.3048,8986.0
2022-08-18 13:00:00,94.73,94.87,94.7,94.79,14537.0,93.2851,93.423,93.2556,93.3442,14537.0
2022-08-18 13:30:00,94.77,94.85,94.66,94.73,11853.0,93.3245,93.4033,93.2162,93.2851,11853.0
2022-08-18 14:00:00,94.73,95.04,94.72,94.97,26180.0,93.2851,93.5904,93.2753,93.5214,26180.0
2022-08-18 14:30:00,94.95,95.01,94.89,94.98,13745.0,93.5017,93.5608,93.4427,93.5313,13745.0
2022-08-18 15:00:00,94.98,95.05,94.95,95.01,26286.0,93.5313,93.6002,93.5017,93.5608,26286.0
2022-08-18 15:30:00,95.03,95.15,94.73,94.83,103267.0,93.5805,93.6987,93.2851,93.3836,103267.0
2022-08-19 09:30:00,94.18,94.18,93.13,93.75,56657.0,92.7435,92.7435,91.7095,92.3201,56657.0
2022-08-19 10:00:00,93.76,93.89,93.59,93.78,26547.0,92.3299,92.4579,92.1625,92.3496,26547.0
2022-08-19 10:30:00,93.81,94.09,93.62,93.63,57546.0,92.3791,92.6549,92.192,92.2019,57546.0
2022-08-19 11:00:00,93.66,93.7,93.19,93.26,23708.0,92.2314,92.2708,91.7686,91.8375,23708.0
2022-08-19 11:30:00,93.26,93.41,93.15,93.27,63643.0,91.8375,91.9852,91.7292,91.8474,63643.0
2022-08-19 12:00:00,93.24,93.39,93.08,93.12,39534.0,91.8178,91.9655,91.6603,91.6997,39534.0
2022-08-19 12:30:00,93.15,93.57,93.15,93.51,30558.0,91.7292,92.1428,91.7292,92.0837,30558.0
2022-08-19 13:00:00,93.49,93.49,93.19,93.21,19773.0,92.064,92.064,91.7686,91.7883,19773.0
2022-08-19 13:30:00,93.17,93.33,93.06,93.27,12814.0,91.7489,91.9065,91.6406,91.8474,12814.0
2022-08-19 14:00:00,93.26,93.37,93.22,93.29,18846.0,91.8375,91.9458,91.7981,91.8671,18846.0
2022-08-19 14:30:00,93.32,93.48,93.14,93.25,14773.0,91.8966,92.0542,91.7194,91.8277,14773.0
2022-08-19 15:00:00,93.21,93.38,93.09,93.26,31177.0,91.7883,91.9557,91.6701,91.8375,31177.0
2022-08-19 15:30:00,93.26,93.71,93.17,93.61,124594.0,91.8375,92.2807,91.7489,92.1822,124594.0
2022-08-22 09:30:00,92.1,92.58,91.95,92.54,27395.0,90.6952,91.1679,90.5475,91.1285,27395.0
2022-08-22 10:00:00,92.59,92.6,92.09,92.13,21320.0,91.1777,91.1876,90.6854,90.7248,21320.0
2022-08-22 10:30:00,92.03,92.34,91.85,91.86,22590.0,90.6263,90.9316,90.449,90.4589,22590.0
2022-08-22 11:00:00,91.9,92.55,91.89,92.49,12114.0,90.4983,91.1384,90.4884,91.0793,12114.0
2022-08-22 11:30:00,92.44,92.46,92.07,92.07,12829.0,91.03,91.0497,90.6657,90.6657,12829.0
2022-08-22 12:00:00,92.09,92.27,91.85,92.0,14406.0,90.6854,90.8626,90.449,90.5967,14406.0
2022-08-22 12:30:00,92.09,92.21,91.92,92.11,9861.0,90.6854,90.8035,90.518,90.7051,9861.0
2022-08-22 13:00:00,92.08,92.09,91.82,91.82,12602.0,90.6755,90.6854,90.4195,90.4195,12602.0
2022-08-22 13:30:00,91.68,91.68,91.46,91.57,8073.0,90.2816,90.2816,90.065,90.1733,8073.0
2022-08-22 14:00:00,91.58,91.63,91.41,91.54,8636.0,90.1831,90.2324,90.0157,90.1438,8636.0
2022-08-22 14:30:00,91.52,91.56,91.34,91.48,12773.0,90.1241,90.1635,89.9468,90.0847,12773.0
2022-08-22 15:00:00,91.47,91.55,91.39,91.42,13376.0,90.0748,90.1536,89.996,90.0256,13376.0
2022-08-22 15:30:00,91.4,91.5,91.21,91.39,67693.0,90.0059,90.1044,89.8188,89.996,67693.0
2022-08-23 09:30:00,91.7,92.46,91.2,92.26,20960.0,90.3013,91.0497,89.8089,90.8528,20960.0
2022-08-23 10:00:00,92.2,92.58,91.65,91.65,20607.0,90.7937,91.1679,90.2521,90.2521,20607.0
2022-08-23 10:30:00,91.71,92.13,91.69,91.73,32795.0,90.3112,90.7248,90.2915,90.3309,32795.0
2022-08-23 11:00:00,91.69,91.71,91.39,91.51,12680.0,90.2915,90.3112,89.996,90.1142,12680.0
2022-08-23 11:30:00,91.47,91.47,91.06,91.2,47037.0,90.0748,90.0748,89.6711,89.8089,47037.0
2022-08-23 12:00:00,91.18,91.18,90.86,90.86,34250.0,89.7892,89.7892,89.4741,89.4741,34250.0
2022-08-23 12:30:00,90.86,91.29,90.86,91.29,6767.0,89.4741,89.8976,89.4741,89.8976,6767.0
2022-08-23 13:00:00,91.32,91.42,91.19,91.24,7440.0,89.9271,90.0256,89.7991,89.8483,7440.0
2022-08-23 13:30:00,91.22,91.35,90.73,90.8,19172.0,89.8286,89.9567,89.3461,89.415,19172.0
2022-08-23 14:00:00,90.88,91.18,90.87,91.18,9701.0,89.4938,89.7892,89.484,89.7892,9701.0
2022-08-23 14:30:00,91.18,91.29,91.09,91.23,7748.0,89.7892,89.8976,89.7006,89.8385,7748.0
2022-08-23 15:00:00,91.26,91.37,91.22,91.3,10621.0,89.868,89.9764,89.8286,89.9074,10621.0
2022-08-23 15:30:00,91.3,91.56,91.2,91.29,67970.0,89.9074,90.1635,89.8089,89.8976,67970.0
2022-08-24 09:30:00,91.43,92.26,91.06,91.83,24580.0,90.0354,90.8528,89.6711,90.4293,24580.0
2022-08-24 10:00:00,91.88,92.37,91.62,92.3,11179.0,90.4786,90.9611,90.2225,90.8922,11179.0
2022-08-24 10:30:00,92.21,92.33,92.03,92.24,12559.0,90.8035,90.9217,90.6263,90.8331,12559.0
2022-08-24 11:00:00,92.22,92.76,92.22,92.6,22551.0,90.8134,91.3452,90.8134,91.1876,22551.0
2022-08-24 11:30:00,92.46,92.57,92.14,92.14,8080.0,91.0497,91.158,90.7346,90.7346,8080.0
2022-08-24 12:00:00,92.09,92.24,92.02,92.11,3421.0,90.6854,90.8331,90.6164,90.7051,3421.0
2022-08-24 12:30:00,92.04,92.04,91.61,91.61,3702.0,90.6361,90.6361,90.2127,90.2127,3702.0
2022-08-24 13:00:00,91.65,91.7,91.54,91.6,4177.0,90.2521,90.3013,90.1438,90.2028,4177.0
2022-08-24 13:30:00,91.5,91.5,91.39,91.42,5705.0,90.1044,90.1044,89.996,90.0256,5705.0
2022-08-24 14:00:00,91.38,91.56,91.33,91.47,5694.0,89.9862,90.1635,89.937,90.0748,5694.0
2022-08-24 14:30:00,91.51,91.56,91.41,91.56,6910.0,90.1142,90.1635,90.0157,90.1635,6910.0
2022-08-24 15:00:00,91.57,91.76,91.54,91.67,9815.0,90.1733,90.3604,90.1438,90.2718,9815.0
2022-08-24 15:30:00,91.69,91.92,91.68,91.9,45893.0,90.2915,90.518,90.2816,90.4983,45893.0
2022-08-25 09:30:00,92.71,93.33,92.44,93.31,22217.0,91.2959,91.9065,91.03,91.8868,22217.0
2022-08-25 10:00:00,93.3,93.58,92.99,93.42,10382.0,91.8769,92.1526,91.5716,91.9951,10382.0
2022-08-25 10:30:00,93.5,93.53,93.28,93.39,7929.0,92.0739,92.1034,91.8572,91.9655,7929.0
2022-08-25 11:00:00,93.35,93.35,92.83,92.96,7036.0,91.9262,91.9262,91.4141,91.5421,7036.0
2022-08-25 11:30:00,93.03,93.03,92.9,93.02,4476.0,91.611,91.611,91.483,91.6012,4476.0
2022-08-25 12:00:00,93.04,93.04,92.75,93.04,4958.0,91.6209,91.6209,91.3353,91.6209,4958.0
2022-08-25 12:30:00,93.07,93.16,92.86,93.06,6205.0,91.6504,91.739,91.4436,91.6406,6205.0
2022-08-25 13:00:00,93.02,93.15,92.87,92.89,8978.0,91.6012,91.7292,91.4535,91.4732,8978.0
2022-08-25 13:30:00,92.94,93.08,92.91,93.0,8410.0,91.5224,91.6603,91.4929,91.5815,8410.0
2022-08-25 14:00:00,93.02,93.09,92.88,93.06,10103.0,91.6012,91.6701,91.4633,91.6406,10103.0
2022-08-25 14:30:00,93.09,93.12,92.76,92.84,18114.0,91.6701,91.6997,91.3452,91.4239,18114.0
2022-08-25 15:00:00,92.85,92.94,92.66,92.87,24100.0,91.4338,91.5224,91.2467,91.4535,24100.0
2022-08-25 15:30:00,92.87,93.49,92.81,93.48,65797.0,91.4535,92.064,91.3944,92.0542,65797.0
2022-08-26 09:30:00,93.69,93.77,93.22,93.65,15291.0,92.261,92.3397,91.7981,92.2216,15291.0
2022-08-26 10:00:00,93.58,93.58,92.35,92.51,18320.0,92.1526,92.1526,90.9414,91.099,18320.0
2022-08-26 10:30:00,92.38,92.54,92.03,92.38,21468.0,90.9709,91.1285,90.6263,90.9709,21468.0
2022-08-26 11:00:00,92.34,92.34,91.49,91.81,18317.0,90.9316,90.9316,90.0945,90.4096,18317.0
2022-08-26 11:30:00,91.91,92.11,91.88,92.03,13203.0,90.5081,90.7051,90.4786,90.6263,13203.0
2022-08-26 12:00:00,91.97,91.97,91.5,91.62,24208.0,90.5672,90.5672,90.1044,90.2225,24208.0
2022-08-26 12:30:00,91.62,91.7,91.4,91.65,12222.0,90.2225,90.3013,90.0059,90.2521,12222.0
2022-08-26 13:00:00,91.62,91.79,91.52,91.74,17357.0,90.2225,90.3899,90.1241,90.3407,17357.0
2022-08-26 13:30:00,91.77,91.77,91.15,91.26,26483.0,90.3703,90.3703,89.7597,89.868,26483.0
2022-08-26 14:00:00,91.31,91.34,90.96,91.06,7148.0,89.9173,89.9468,89.5726,89.6711,7148.0
2022-08-26 14:30:00,91.1,91.14,90.75,90.76,22407.0,89.7105,89.7499,89.3658,89.3757,22407.0
2022-08-26 15:00:00,90.76,90.86,90.47,90.57,19303.0,89.3757,89.4741,89.0901,89.1886,19303.0
2022-08-26 15:30:00,90.57,90.65,90.28,90.47,91317.0,89.1886,89.2673,88.903,89.0901,91317.0
2022-08-29 09:30:00,89.45,90.1,89.05,90.09,30667.0,88.0856,88.7257,87.6917,88.7159,30667.0
2022-08-29 10:00:00,90.1,90.53,90.0,90.25,23007.0,88.7257,89.1492,88.6272,88.8734,23007.0
2022-08-29 10:30:00,90.25,90.31,89.52,89.63,32372.0,88.8734,88.9325,88.1546,88.2629,32372.0
2022-08-29 11:00:00,89.63,90.28,89.63,90.08,17417.0,88.2629,88.903,88.2629,88.706,17417.0
2022-08-29 11:30:00,90.09,90.43,90.03,90.35,8371.0,88.7159,89.0507,88.6568,88.9719,8371.0
2022-08-29 12:00:00,90.31,90.38,90.1,90.13,11229.0,88.9325,89.0015,88.7257,88.7553,11229.0
2022-08-29 12:30:00,90.11,90.46,90.11,90.39,12887.0,88.7356,89.0802,88.7356,89.0113,12887.0
2022-08-29 13:00:00,90.38,90.52,90.16,90.2,8084.0,89.0015,89.1393,88.7848,88.8242,8084.0
2022-08-29 13:30:00,90.22,90.57,90.21,90.4,13020.0,88.8439,89.1886,88.834,89.0211,13020.0
2022-08-29 14:00:00,90.38,90.38,89.89,90.06,17606.0,89.0015,89.0015,88.5189,88.6863,17606.0
2022-08-29 14:30:00,90.08,90.53,90.04,90.53,34622.0,88.706,89.1492,88.6666,89.1492,34622.0
2022-08-29 15:00:00,90.5,90.65,90.43,90.5,34589.0,89.1196,89.2673,89.0507,89.1196,34589.0
2022-08-29 15:30:00,90.47,90.59,90.09,90.1,121662.0,89.0901,89.2082,88.7159,88.7257,121662.0
2022-08-30 09:30:00,90.09,90.2,88.5,88.5,34675.0,88.7159,88.8242,87.1501,87.1501,34675.0
2022-08-30 10:00:00,88.78,89.16,88.47,89.05,13936.0,87.4259,87.8001,87.1206,87.6917,13936.0
2022-08-30 10:30:00,88.99,89.0,88.2,88.82,44734.0,87.6327,87.6425,86.8547,87.4652,44734.0
2022-08-30 11:00:00,88.83,89.38,88.73,89.36,13290.0,87.4751,88.0167,87.3766,87.997,13290.0
2022-08-30 11:30:00,89.37,89.5,89.18,89.37,41623.0,88.0069,88.1349,87.8198,88.0069,41623.0
2022-08-30 12:00:00,89.36,89.43,89.1,89.37,12482.0,87.997,88.0659,87.741,88.0069,12482.0
2022-08-30 12:30:00,89.32,89.41,89.08,89.15,11441.0,87.9576,88.0462,87.7213,87.7902,11441.0
2022-08-30 13:00:00,89.11,89.2,88.96,89.2,20006.0,87.7508,87.8395,87.6031,87.8395,20006.0
2022-08-30 13:30:00,89.21,89.35,88.95,89.16,58275.0,87.8493,87.9872,87.5933,87.8001,58275.0
2022-08-30 14:00:00,89.23,89.38,89.12,89.18,17719.0,87.869,88.0167,87.7607,87.8198,17719.0
2022-08-30 14:30:00,89.24,89.28,89.02,89.16,19167.0,87.8788,87.9182,87.6622,87.8001,19167.0
2022-08-30 15:00:00,89.13,89.39,89.07,89.07,77528.0,87.7705,88.0266,87.7114,87.7114,77528.0
2022-08-30 15:30:00,89.05,89.16,88.79,89.06,106102.0,87.6917,87.8001,87.4357,87.7016,106102.0
2022-08-31 09:30:00,89.25,89.41,88.21,88.81,19677.0,87.8887,88.0462,86.8646,87.4554,19677.0
2022-08-31 10:00:00,88.71,88.79,88.25,88.48,11373.0,87.3569,87.4357,86.9039,87.1304,11373.0
2022-08-31 10:30:00,88.46,88.89,88.3,88.73,7651.0,87.1107,87.5342,86.9532,87.3766,7651.0
2022-08-31 11:00:00,88.67,88.67,88.26,88.33,6869.0,87.3175,87.3175,86.9138,86.9827,6869.0
2022-08-31 11:30:00,88.17,88.52,88.17,88.51,8834.0,86.8252,87.1698,86.8252,87.16,8834.0
2022-08-31 12:00:00,88.51,88.54,88.17,88.19,7116.0,87.16,87.1895,86.8252,86.8449,7116.0
2022-08-31 12:30:00,88.21,88.31,87.93,88.09,7697.0,86.8646,86.963,86.5888,86.7464,7697.0
2022-08-31 13:00:00,88.09,88.29,87.93,87.96,8501.0,86.7464,86.9433,86.5888,86.6184,8501.0
2022-08-31 13:30:00,87.99,88.02,87.72,87.77,10750.0,86.6479,86.6774,86.382,86.4313,10750.0
2022-08-31 14:00:00,87.82,87.89,87.54,87.54,7536.0,86.4805,86.5494,86.2048,86.2048,7536.0
2022-08-31 14:30:00,87.55,87.55,87.26,87.32,11485.0,86.2146,86.2146,85.929,85.9881,11485.0
2022-08-31 15:00:00,87.36,87.83,87.34,87.56,14792.0,86.0275,86.4903,86.0078,86.2245,14792.0
2022-08-31 15:30:00,87.52,88.14,87.51,87.65,120293.0,86.1851,86.7956,86.1752,86.3131,120293.0
2022-09-01 09:30:00,87.28,87.38,86.07,86.09,47781.0,85.9487,86.0472,84.7572,84.7769,47781.0
2022-09-01 10:00:00,86.09,87.04,86.0,87.04,40011.0,84.7769,85.7124,84.6883,85.7124,40011.0
2022-09-01 10:30:00,87.0,87.06,86.53,86.78,23447.0,85.673,85.7321,85.2102,85.4564,23447.0
2022-09-01 11:00:00,86.78,87.18,86.63,87.03,32002.0,85.4564,85.8503,85.3087,85.7025,32002.0
2022-09-01 11:30:00,87.12,87.34,86.78,86.83,17710.0,85.7912,86.0078,85.4564,85.5056,17710.0
2022-09-01 12:00:00,86.77,86.77,86.48,86.58,16394.0,85.4465,85.4465,85.1609,85.2594,16394.0
2022-09-01 12:30:00,86.54,86.62,86.23,86.26,8930.0,85.22,85.2988,84.9148,84.9443,8930.0
2022-09-01 13:00:00,86.29,86.74,86.22,86.73,7248.0,84.9738,85.417,84.9049,85.4071,7248.0
2022-09-01 13:30:00,86.77,86.77,86.23,86.32,24265.0,85.4465,85.4465,84.9148,85.0034,24265.0
2022-09-01 14:00:00,86.38,86.97,86.2,86.77,37125.0,85.0625,85.6435,84.8852,85.4465,37125.0
2022-09-01 14:30:00,86.83,86.9,86.44,86.65,18328.0,85.5056,85.5745,85.1215,85.3283,18328.0
2022-09-01 15:00:00,86.64,86.85,86.38,86.4,17801.0,85.3185,85.5253,85.0625,85.0822,17801.0
2022-09-01 15:30:00,86.4,86.89,86.34,86.86,124794.0,85.0822,85.5647,85.0231,85.5351,124794.0
2022-09-02 09:30:00,88.09,88.09,87.44,87.81,20824.0,86.7464,86.7464,86.1063,86.4707,20824.0
2022-09-02 10:00:00,87.82,88.31,87.5,88.31,7909.0,86.4805,86.963,86.1654,86.963,7909.0
2022-09-02 10:30:00,88.26,88.49,88.15,88.26,11295.0,86.9138,87.1403,86.8055,86.9138,11295.0
2022-09-02 11:00:00,88.3,88.66,88.3,88.54,8216.0,86.9532,87.3077,86.9532,87.1895,8216.0
2022-09-02 11:30:00,88.59,88.92,88.56,88.87,21473.0,87.2388,87.5637,87.2092,87.5145,21473.0
2022-09-02 12:00:00,88.91,88.91,87.97,88.0,18977.0,87.5539,87.5539,86.6282,86.6578,18977.0
2022-09-02 12:30:00,88.06,88.06,87.37,87.39,23835.0,86.7168,86.7168,86.0374,86.0571,23835.0
2022-09-02 13:00:00,87.44,87.44,86.47,86.52,20073.0,86.1063,86.1063,85.1511,85.2003,20073.0
2022-09-02 13:30:00,86.48,86.93,86.43,86.58,14556.0,85.1609,85.6041,85.1117,85.2594,14556.0
2022-09-02 14:00:00,86.55,86.74,86.5,86.74,10560.0,85.2299,85.417,85.1806,85.417,10560.0
2022-09-02 14:30:00,86.74,86.85,86.54,86.56,10855.0,85.417,85.5253,85.22,85.2397,10855.0
2022-09-02 15:00:00,86.54,86.75,86.28,86.45,13852.0,85.22,85.4268,84.964,85.1314,13852.0
2022-09-02 15:30:00,86.4,86.4,85.97,86.39,75113.0,85.0822,85.0822,84.6587,85.0723,75113.0
2022-09-06 09:30:00,86.95,86.97,86.3,86.52,8809.0,85.6238,85.6435,84.9837,85.2003,8809.0
2022-09-06 10:00:00,86.63,86.63,86.0,86.51,7638.0,85.3087,85.3087,84.6883,85.1905,7638.0
2022-09-06 10:30:00,86.38,86.98,86.35,86.92,24042.0,85.0625,85.6533,85.0329,85.5942,24042.0
2022-09-06 11:00:00,86.9,87.06,86.32,86.33,9784.0,85.5745,85.7321,85.0034,85.0132,9784.0
2022-09-06 11:30:00,86.32,87.26,86.32,87.08,8782.0,85.0034,85.929,85.0034,85.7518,8782.0
2022-09-06 12:00:00,87.13,87.13,86.5,86.67,5963.0,85.801,85.801,85.1806,85.348,5963.0
2022-09-06 12:30:00,86.71,87.12,86.57,87.08,35194.0,85.3874,85.7912,85.2496,85.7518,35194.0
2022-09-06 13:00:00,87.01,87.01,86.42,86.54,6628.0,85.6829,85.6829,85.1019,85.22,6628.0
2022-09-06 13:30:00,86.48,86.86,86.48,86.86,10322.0,85.1609,85.5351,85.1609,85.5351,10322.0
2022-09-06 14:00:00,86.83,87.18,86.83,87.01,16394.0,85.5056,85.8503,85.5056,85.6829,16394.0
2022-09-06 14:30:00,87.04,87.08,86.77,86.84,11582.0,85.7124,85.7518,85.4465,85.5154,11582.0
2022-09-06 15:00:00,86.86,87.05,86.76,86.95,27645.0,85.5351,85.7222,85.4367,85.6238,27645.0
2022-09-06 15:30:00,86.95,87.42,86.65,87.33,119942.0,85.6238,86.0866,85.3283,85.998,119942.0
2022-09-07 09:30:00,86.91,87.48,86.84,87.34,14058.0,85.5844,86.1457,85.5154,86.0078,14058.0
2022-09-07 10:00:00,87.29,87.73,87.18,87.63,30807.0,85.9586,86.3919,85.8503,86.2934,30807.0
2022-09-07 10:30:00,87.72,88.09,87.72,87.95,26076.0,86.382,86.7464,86.382,86.6085,26076.0
2022-09-07 11:00:00,87.9,87.98,87.67,87.67,14427.0,86.5593,86.6381,86.3328,86.3328,14427.0
2022-09-07 11:30:00,87.66,87.79,87.51,87.61,10569.0,86.3229,86.451,86.1752,86.2737,10569.0
2022-09-07 12:00:00,87.6,87.71,87.42,87.59,5815.0,86.2639,86.3722,86.0866,86.254,5815.0
2022-09-07 12:30:00,87.54,87.91,87.47,87.91,8430.0,86.2048,86.5691,86.1358,86.5691,8430.0
2022-09-07 13:00:00,87.94,88.05,87.88,87.98,6180.0,86.5987,86.707,86.5396,86.6381,6180.0
2022-09-07 13:30:00,87.95,88.45,87.95,88.35,7329.0,86.6085,87.1009,86.6085,87.0024,7329.0
2022-09-07 14:00:00,88.37,88.6,88.27,88.51,22377.0,87.0221,87.2486,86.9236,87.16,22377.0
2022-09-07 14:30:00,88.51,89.01,88.51,88.95,14879.0,87.16,87.6523,87.16,87.5933,14879.0
2022-09-07 15:00:00,88.95,89.11,88.92,89.09,18063.0,87.5933,87.7508,87.5637,87.7311,18063.0
2022-09-07 15:30:00,89.09,89.2,88.81,88.92,67159.0,87.7311,87.8395,87.4554,87.5637,67159.0
2022-09-08 09:30:00,88.52,88.81,87.75,88.81,11948.0,87.1698,87.4554,86.4116,87.4554,11948.0
2022-09-08 10:00:00,88.66,89.11,88.4,88.95,12519.0,87.3077,87.7508,87.0517,87.5933,12519.0
2022-09-08 10:30:00,88.95,89.44,88.88,89.42,26668.0,87.5933,88.0758,87.5243,88.0561,26668.0
2022-09-08 11:00:00,89.36,89.73,89.36,89.6,16897.0,87.997,88.3614,87.997,88.2333,16897.0
2022-09-08 11:30:00,89.6,89.74,89.34,89.56,17857.0,88.2333,88.3712,87.9773,88.194,17857.0
2022-09-08 12:00:00,89.57,89.57,88.62,89.03,39962.0,88.2038,88.2038,87.2683,87.672,39962.0
2022-09-08 12:30:00,88.98,89.6,88.96,89.56,11964.0,87.6228,88.2333,87.6031,88.194,11964.0
2022-09-08 13:00:00,89.53,89.8,89.36,89.76,15105.0,88.1644,88.4303,87.997,88.3909,15105.0
2022-09-08 13:30:00,89.76,89.99,89.62,89.83,17053.0,88.3909,88.6174,88.253,88.4598,17053.0
2022-09-08 14:00:00,89.88,89.99,89.77,89.82,9770.0,88.5091,88.6174,88.4008,88.45,9770.0
2022-09-08 14:30:00,89.81,89.92,89.49,89.51,10839.0,88.4401,88.5485,88.125,88.1447,10839.0
2022-09-08 15:00:00,89.51,89.73,89.41,89.67,8381.0,88.1447,88.3614,88.0462,88.3023,8381.0
2022-09-08 15:30:00,89.66,89.88,89.33,89.8,43131.0,88.2924,88.5091,87.9675,88.4303,43131.0
2022-09-09 09:30:00,90.91,91.2,90.8,91.13,9720.0,89.5234,89.8089,89.415,89.74,9720.0
2022-09-09 10:00:00,91.14,91.39,91.11,91.34,8263.0,89.7499,89.996,89.7203,89.9468,8263.0
2022-09-09 10:30:00,91.2,91.44,91.18,91.23,7598.0,89.8089,90.0453,89.7892,89.8385,7598.0
2022-09-09 11:00:00,91.21,91.35,90.85,91.09,8108.0,89.8188,89.9567,89.4643,89.7006,8108.0
2022-09-09 11:30:00,91.03,91.31,91.01,91.25,5441.0,89.6415,89.9173,89.6218,89.8582,5441.0
2022-09-09 12:00:00,91.21,91.34,90.8,90.8,8382.0,89.8188,89.9468,89.415,89.415,8382.0
2022-09-09 12:30:00,90.84,91.1,90.76,91.03,9110.0,89.4544,89.7105,89.3757,89.6415,9110.0
2022-09-09 13:00:00,90.89,91.08,90.89,91.01,11547.0,89.5037,89.6908,89.5037,89.6218,11547.0
2022-09-09 13:30:00,91.04,91.15,90.92,91.07,14723.0,89.6514,89.7597,89.5332,89.6809,14723.0
2022-09-09 14:00:00,91.06,91.14,90.93,91.13,9623.0,89.6711,89.7499,89.5431,89.74,9623.0
2022-09-09 14:30:00,91.12,91.29,91.1,91.12,14722.0,89.7302,89.8976,89.7105,89.7302,14722.0
2022-09-09 15:00:00,91.14,91.35,91.14,91.32,9674.0,89.7499,89.9567,89.7499,89.9271,9674.0
2022-09-09 15:30:00,91.24,91.29,91.09,91.22,54324.0,89.8483,89.8976,89.7006,89.8286,54324.0
2022-09-12 09:30:00,92.0,92.74,91.99,92.67,13808.0,90.5967,91.3255,90.5869,91.2565,13808.0
2022-09-12 10:00:00,92.73,93.16,92.73,92.96,16304.0,91.3156,91.739,91.3156,91.5421,16304.0
2022-09-12 10:30:00,93.01,93.07,92.72,92.8,38030.0,91.5913,91.6504,91.3058,91.3845,38030.0
2022-09-12 11:00:00,92.79,92.93,92.47,92.93,20132.0,91.3747,91.5126,91.0596,91.5126,20132.0
2022-09-12 11:30:00,92.9,93.12,92.78,92.88,27242.0,91.483,91.6997,91.3648,91.4633,27242.0
2022-09-12 12:00:00,92.9,93.1,92.85,93.09,20913.0,91.483,91.68,91.4338,91.6701,20913.0
2022-09-12 12:30:00,93.1,93.35,93.07,93.28,17246.0,91.68,91.9262,91.6504,91.8572,17246.0
2022-09-12 13:00:00,93.29,93.59,93.23,93.57,20940.0,91.8671,92.1625,91.808,92.1428,20940.0
2022-09-12 13:30:00,93.54,93.76,93.47,93.7,18566.0,92.1133,92.3299,92.0443,92.2708,18566.0
2022-09-12 14:00:00,93.69,93.83,93.46,93.63,23934.0,92.261,92.3988,92.0345,92.2019,23934.0
2022-09-12 14:30:00,93.61,94.09,93.59,93.96,55100.0,92.1822,92.6549,92.1625,92.5268,55100.0
2022-09-12 15:00:00,93.99,94.1,93.94,94.0,36067.0,92.5564,92.6647,92.5072,92.5662,36067.0
2022-09-12 15:30:00,93.98,93.99,93.54,93.81,140429.0,92.5465,92.5564,92.1133,92.3791,140429.0
2022-09-13 09:30:00,91.3,92.03,91.02,91.94,20399.0,89.9074,90.6263,89.6317,90.5377,20399.0
2022-09-13 10:00:00,91.95,91.95,91.04,91.22,39252.0,90.5475,90.5475,89.6514,89.8286,39252.0
2022-09-13 10:30:00,91.23,91.4,90.81,91.03,16742.0,89.8385,90.0059,89.4249,89.6415,16742.0
2022-09-13 11:00:00,91.05,91.59,91.05,91.34,29397.0,89.6612,90.193,89.6612,89.9468,29397.0
2022-09-13 11:30:00,91.31,91.43,91.11,91.31,17652.0,89.9173,90.0354,89.7203,89.9173,17652.0
2022-09-13 12:00:00,91.37,91.5,91.1,91.1,11087.0,89.9764,90.1044,89.7105,89.7105,11087.0
2022-09-13 12:30:00,91.1,91.26,91.01,91.06,9649.0,89.7105,89.868,89.6218,89.6711,9649.0
2022-09-13 13:00:00,91.06,91.3,90.93,91.3,11570.0,89.6711,89.9074,89.5431,89.9074,11570.0
2022-09-13 13:30:00,91.27,91.39,91.06,91.08,21992.0,89.8779,89.996,89.6711,89.6908,21992.0
2022-09-13 14:00:00,91.1,91.3,90.86,90.96,21008.0,89.7105,89.9074,89.4741,89.5726,21008.0
2022-09-13 14:30:00,90.96,91.02,90.42,90.46,14106.0,89.5726,89.6317,89.0408,89.0802,14106.0
2022-09-13 15:00:00,90.43,90.43,89.91,90.1,30342.0,89.0507,89.0507,88.5386,88.7257,30342.0
2022-09-13 15:30:00,90.07,90.2,89.63,90.03,160171.0,88.6962,88.8242,88.2629,88.6568,160171.0
2022-09-14 09:30:00,90.17,90.46,89.92,90.25,30687.0,88.7947,89.0802,88.5485,88.8734,30687.0
2022-09-14 10:00:00,90.25,90.28,88.87,88.88,23199.0,88.8734,88.903,87.5145,87.5243,23199.0
2022-09-14 10:30:00,88.8,89.96,88.8,89.9,17446.0,87.4456,88.5879,87.4456,88.5288,17446.0
2022-09-14 11:00:00,89.99,90.25,89.77,90.12,15420.0,88.6174,88.8734,88.4008,88.7454,15420.0
2022-09-14 11:30:00,90.03,90.2,89.9,89.97,13788.0,88.6568,88.8242,88.5288,88.5977,13788.0
2022-09-14 12:00:00,90.0,90.09,89.81,89.85,13663.0,88.6272,88.7159,88.4401,88.4795,13663.0
2022-09-14 12:30:00,89.89,90.21,89.82,90.04,33911.0,88.5189,88.834,88.45,88.6666,33911.0
2022-09-14 13:00:00,90.04,90.09,89.75,90.0,11458.0,88.6666,88.7159,88.3811,88.6272,11458.0
2022-09-14 13:30:00,90.0,90.05,89.39,89.49,14032.0,88.6272,88.6765,88.0266,88.125,14032.0
2022-09-14 14:00:00,89.49,89.5,89.16,89.24,32843.0,88.125,88.1349,87.8001,87.8788,32843.0
2022-09-14 14:30:00,89.28,89.57,88.97,89.0,62614.0,87.9182,88.2038,87.613,87.6425,62614.0
2022-09-14 15:00:00,89.0,89.04,88.57,88.65,29129.0,87.6425,87.6819,87.2191,87.2978,29129.0
2022-09-14 15:30:00,88.64,89.31,88.39,89.27,97650.0,87.288,87.9478,87.0418,87.9084,97650.0
2022-09-15 09:30:00,89.05,90.19,88.65,90.19,31064.0,87.6917,88.8144,87.2978,88.8144,31064.0
2022-09-15 10:00:00,90.14,90.44,89.7,89.76,23423.0,88.7651,89.0605,88.3318,88.3909,23423.0
2022-09-15 10:30:00,89.77,89.9,89.09,89.22,11788.0,88.4008,88.5288,87.7311,87.8591,11788.0
2022-09-15 11:00:00,89.17,89.39,88.85,89.31,6137.0,87.8099,88.0266,87.4948,87.9478,6137.0
2022-09-15 11:30:00,89.39,89.44,88.94,89.03,11002.0,88.0266,88.0758,87.5834,87.672,11002.0
2022-09-15 12:00:00,89.05,89.07,88.38,88.38,12470.0,87.6917,87.7114,87.032,87.032,12470.0
2022-09-15 12:30:00,88.43,88.67,88.36,88.48,6666.0,87.0812,87.3175,87.0123,87.1304,6666.0
2022-09-15 13:00:00,88.6,88.92,88.6,88.8,9600.0,87.2486,87.5637,87.2486,87.4456,9600.0
2022-09-15 13:30:00,88.82,88.86,88.56,88.65,8436.0,87.4652,87.5046,87.2092,87.2978,8436.0
2022-09-15 14:00:00,88.57,88.57,88.26,88.49,8538.0,87.2191,87.2191,86.9138,87.1403,8538.0
2022-09-15 14:30:00,88.5,88.56,88.12,88.12,7570.0,87.1501,87.2092,86.7759,86.7759,7570.0
2022-09-15 15:00:00,88.1,88.12,87.51,87.57,25082.0,86.7562,86.7759,86.1752,86.2343,25082.0
2022-09-15 15:30:00,87.5,88.04,87.5,87.86,60164.0,86.1654,86.6971,86.1654,86.5199,60164.0
2022-09-16 09:30:00,86.72,86.92,85.35,85.5,278460.0,85.3973,85.5942,84.0482,84.1959,278460.0
2022-09-16 10:00:00,85.52,86.59,85.5,86.4,32166.0,84.2156,85.2693,84.1959,85.0822,32166.0
2022-09-16 10:30:00,86.45,86.63,85.78,85.91,56030.0,85.1314,85.3087,84.4716,84.5996,56030.0
2022-09-16 11:00:00,85.92,86.23,85.78,86.0,32579.0,84.6095,84.9148,84.4716,84.6883,32579.0
2022-09-16 11:30:00,85.99,86.25,85.91,86.25,20448.0,84.6784,84.9344,84.5996,84.9344,20448.0
2022-09-16 12:00:00,86.2,86.21,85.86,85.98,21133.0,84.8852,84.8951,84.5504,84.6686,21133.0
2022-09-16 12:30:00,85.97,85.99,85.68,85.83,19229.0,84.6587,84.6784,84.3731,84.5209,19229.0
2022-09-16 13:00:00,85.83,85.83,85.39,85.7,70467.0,84.5209,84.5209,84.0876,84.3928,70467.0
2022-09-16 13:30:00,85.72,85.88,85.56,85.64,18901.0,84.4125,84.5701,84.255,84.3338,18901.0
2022-09-16 14:00:00,85.61,85.72,85.26,85.58,26960.0,84.3042,84.4125,83.9595,84.2747,26960.0
2022-09-16 14:30:00,85.59,85.92,85.56,85.87,29059.0,84.2845,84.6095,84.255,84.5602,29059.0
2022-09-16 15:00:00,85.87,86.29,85.84,85.97,49599.0,84.5602,84.9738,84.5307,84.6587,49599.0
2022-09-16 15:30:00,85.95,86.2,85.83,85.97,232065.0,84.639,84.8852,84.5209,84.6587,232065.0
2022-09-19 09:30:00,85.18,87.79,85.18,87.7,211426.0,83.8808,86.451,83.8808,86.3623,211426.0
2022-09-19 10:00:00,87.59,88.49,87.26,88.43,56464.0,86.254,87.1403,85.929,87.0812,56464.0
2022-09-19 10:30:00,88.39,88.69,88.25,88.42,36647.0,87.0418,87.3372,86.9039,87.0713,36647.0
2022-09-19 11:00:00,88.44,88.68,88.31,88.31,15879.0,87.091,87.3274,86.963,86.963,15879.0
2022-09-19 11:30:00,88.31,88.37,87.96,87.96,14800.0,86.963,87.0221,86.6184,86.6184,14800.0
2022-09-19 12:00:00,88.04,88.16,87.91,88.02,13510.0,86.6971,86.8153,86.5691,86.6774,13510.0
2022-09-19 12:30:00,88.05,88.51,88.04,88.47,13530.0,86.707,87.16,86.6971,87.1206,13530.0
2022-09-19 13:00:00,88.49,88.55,88.26,88.54,27298.0,87.1403,87.1994,86.9138,87.1895,27298.0
2022-09-19 13:30:00,88.55,88.55,88.3,88.39,36896.0,87.1994,87.1994,86.9532,87.0418,36896.0
2022-09-19 14:00:00,88.38,88.63,88.32,88.45,25096.0,87.032,87.2781,86.9729,87.1009,25096.0
2022-09-19 14:30:00,88.44,88.6,88.2,88.26,40779.0,87.091,87.2486,86.8547,86.9138,40779.0
2022-09-19 15:00:00,88.28,88.57,88.22,88.44,71789.0,86.9335,87.2191,86.8744,87.091,71789.0
2022-09-19 15:30:00,88.5,88.81,88.49,88.77,111583.0,87.1501,87.4554,87.1403,87.416,111583.0
2022-09-20 09:30:00,88.14,88.52,87.61,87.7,19684.0,86.7956,87.1698,86.2737,86.3623,19684.0
2022-09-20 10:00:00,87.7,87.95,87.15,87.32,20633.0,86.3623,86.6085,85.8207,85.9881,20633.0
2022-09-20 10:30:00,87.3,87.5,86.93,87.4,13044.0,85.9684,86.1654,85.6041,86.0669,13044.0
2022-09-20 11:00:00,87.42,87.52,87.08,87.17,12517.0,86.0866,86.1851,85.7518,85.8404,12517.0
2022-09-20 11:30:00,87.18,87.42,87.04,87.33,8345.0,85.8503,86.0866,85.7124,85.998,8345.0
2022-09-20 12:00:00,87.36,87.44,87.04,87.07,8650.0,86.0275,86.1063,85.7124,85.7419,8650.0
2022-09-20 12:30:00,87.08,87.08,86.85,86.9,7700.0,85.7518,85.7518,85.5253,85.5745,7700.0
2022-09-20 13:00:00,86.86,86.89,86.41,86.41,11293.0,85.5351,85.5647,85.092,85.092,11293.0
2022-09-20 13:30:00,86.37,86.56,86.12,86.12,35566.0,85.0526,85.2397,84.8064,84.8064,35566.0
2022-09-20 14:00:00,86.17,86.48,86.08,86.43,44734.0,84.8557,85.1609,84.767,85.1117,44734.0
2022-09-20 14:30:00,86.42,87.03,86.39,86.95,19030.0,85.1019,85.7025,85.0723,85.6238,19030.0
2022-09-20 15:00:00,86.94,87.12,86.7,86.89,13735.0,85.6139,85.7912,85.3776,85.5647,13735.0
2022-09-20 15:30:00,86.87,87.19,86.77,86.92,88433.0,85.545,85.8601,85.4465,85.5942,88433.0
2022-09-21 09:30:00,87.91,88.54,87.67,88.23,39707.0,86.5691,87.1895,86.3328,86.8842,39707.0
2022-09-21 10:00:00,88.23,88.95,88.22,88.65,27541.0,86.8842,87.5933,86.8744,87.2978,27541.0
2022-09-21 10:30:00,88.71,88.71,87.98,88.03,15230.0,87.3569,87.3569,86.6381,86.6873,15230.0
2022-09-21 11:00:00,88.07,88.33,87.87,88.23,23592.0,86.7267,86.9827,86.5297,86.8842,23592.0
2022-09-21 11:30:00,88.23,88.31,87.96,88.0,15758.0,86.8842,86.963,86.6184,86.6578,15758.0
2022-09-21 12:00:00,87.98,88.17,87.92,88.06,18673.0,86.6381,86.8252,86.579,86.7168,18673.0
2022-09-21 12:30:00,88.1,88.21,87.95,88.06,15543.0,86.7562,86.8646,86.6085,86.7168,15543.0
2022-09-21 13:00:00,88.08,88.5,88.06,88.48,29439.0,86.7365,87.1501,86.7168,87.1304,29439.0
2022-09-21 13:30:00,88.5,88.89,88.36,88.87,31143.0,87.1501,87.5342,87.0123,87.5145,31143.0
2022-09-21 14:00:00,88.74,88.86,87.14,87.47,51874.0,87.3865,87.5046,85.8109,86.1358,51874.0
2022-09-21 14:30:00,87.34,89.27,87.26,89.0,47797.0,86.0078,87.9084,85.929,87.6425,47797.0
2022-09-21 15:00:00,89.04,89.15,87.81,87.86,76350.0,87.6819,87.7902,86.4707,86.5199,76350.0
2022-09-21 15:30:00,87.88,88.04,86.63,86.65,256359.0,86.5396,86.6971,85.3087,85.3283,256359.0
2022-09-22 09:30:00,86.92,86.99,84.65,84.95,43947.0,85.5942,85.6632,83.3589,83.6543,43947.0
2022-09-22 10:00:00,84.91,85.6,84.72,85.32,37990.0,83.6149,84.2944,83.4278,84.0186,37990.0
2022-09-22 10:30:00,85.34,85.61,84.66,84.89,40435.0,84.0383,84.3042,83.3687,83.5952,40435.0
2022-09-22 11:00:00,84.78,85.24,84.78,85.19,13601.0,83.4869,83.9399,83.4869,83.8906,13601.0
2022-09-22 11:30:00,85.21,85.39,84.81,84.84,28878.0,83.9103,84.0876,83.5164,83.546,28878.0
2022-09-22 12:00:00,84.85,85.16,84.66,84.93,19382.0,83.5558,83.8611,83.3687,83.6346,19382.0
2022-09-22 12:30:00,84.84,85.02,84.76,84.76,14658.0,83.546,83.7232,83.4672,83.4672,14658.0
2022-09-22 13:00:00,84.8,84.81,84.52,84.71,13709.0,83.5066,83.5164,83.2308,83.4179,13709.0
2022-09-22 13:30:00,84.75,84.94,84.64,84.89,20049.0,83.4573,83.6444,83.349,83.5952,20049.0
2022-09-22 14:00:00,84.92,84.92,84.51,84.71,15734.0,83.6247,83.6247,83.221,83.4179,15734.0
2022-09-22 14:30:00,84.72,84.86,84.54,84.71,23609.0,83.4278,83.5656,83.2505,83.4179,23609.0
2022-09-22 15:00:00,84.74,84.94,84.37,84.53,57765.0,83.4475,83.6444,83.0831,83.2407,57765.0
2022-09-22 15:30:00,84.55,84.81,84.42,84.42,139767.0,83.2604,83.5164,83.1324,83.1324,139767.0
2022-09-23 09:30:00,83.07,83.96,82.86,82.99,45696.0,81.803,82.6794,81.5962,81.7242,45696.0
2022-09-23 10:00:00,83.01,83.53,82.85,83.4,29611.0,81.7439,82.2559,81.5863,82.1279,29611.0
2022-09-23 10:30:00,83.31,83.43,82.92,83.05,19465.0,82.0393,82.1575,81.6552,81.7833,19465.0
2022-09-23 11:00:00,83.08,83.38,82.89,83.26,24054.0,81.8128,82.1082,81.6257,81.9901,24054.0
2022-09-23 11:30:00,83.26,83.34,82.62,82.62,27991.0,81.9901,82.0688,81.3598,81.3598,27991.0
2022-09-23 12:00:00,82.62,82.62,82.14,82.17,16131.0,81.3598,81.3598,80.8871,80.9167,16131.0
2022-09-23 12:30:00,82.14,82.7,81.88,82.7,38805.0,80.8871,81.4386,80.6311,81.4386,38805.0
2022-09-23 13:00:00,82.67,82.78,82.41,82.41,20357.0,81.4091,81.5174,81.153,81.153,20357.0
2022-09-23 13:30:00,82.43,82.62,82.35,82.49,20803.0,81.1727,81.3598,81.0939,81.2318,20803.0
2022-09-23 14:00:00,82.47,82.68,82.07,82.21,27363.0,81.2121,81.4189,80.8182,80.9561,27363.0
2022-09-23 14:30:00,82.2,82.23,81.73,81.77,43750.0,80.9462,80.9758,80.4834,80.5228,43750.0
2022-09-23 15:00:00,81.79,82.31,81.77,82.16,48818.0,80.5425,81.0545,80.5228,80.9068,48818.0
2022-09-23 15:30:00,82.21,82.77,82.12,82.75,165298.0,80.9561,81.5075,80.8674,81.4878,165298.0
2022-09-26 09:30:00,82.54,83.07,82.0,82.18,116824.0,81.281,81.803,80.7493,80.9265,116824.0
2022-09-26 10:00:00,82.22,83.05,81.99,82.88,41784.0,80.9659,81.7833,80.7394,81.6158,41784.0
2022-09-26 10:30:00,82.83,82.89,82.19,82.45,64026.0,81.5666,81.6257,80.9364,81.1924,64026.0
2022-09-26 11:00:00,82.44,82.45,81.26,81.42,48656.0,81.1826,81.1924,80.0206,80.1781,48656.0
2022-09-26 11:30:00,81.49,82.07,81.44,82.07,20223.0,80.247,80.8182,80.1978,80.8182,20223.0
2022-09-26 12:00:00,81.98,81.98,81.57,81.65,14199.0,80.7296,80.7296,80.3258,80.4046,14199.0
2022-09-26 12:30:00,81.61,81.85,81.38,81.73,29237.0,80.3652,80.6016,80.1387,80.4834,29237.0
2022-09-26 13:00:00,81.72,81.77,81.13,81.25,20899.0,80.4735,80.5228,79.8925,80.0107,20899.0
2022-09-26 13:30:00,81.28,81.7,81.26,81.41,33134.0,80.0403,80.4538,80.0206,80.1683,33134.0
2022-09-26 14:00:00,81.37,81.83,81.36,81.67,29927.0,80.1289,80.5819,80.119,80.4243,29927.0
2022-09-26 14:30:00,81.65,82.21,81.65,82.1,47178.0,80.4046,80.9561,80.4046,80.8477,47178.0
2022-09-26 15:00:00,82.17,82.39,81.76,81.86,49604.0,80.9167,81.1333,80.5129,80.6114,49604.0
2022-09-26 15:30:00,81.84,82.18,81.15,81.23,227456.0,80.5917,80.9265,79.9122,79.991,227456.0
2022-09-27 09:30:00,82.18,82.22,81.23,81.42,24894.0,80.9265,80.9659,79.991,80.1781,24894.0
2022-09-27 10:00:00,81.53,81.79,80.92,81.47,24024.0,80.2864,80.5425,79.6857,80.2274,24024.0
2022-09-27 10:30:00,81.49,82.17,81.48,82.04,17785.0,80.247,80.9167,80.2372,80.7887,17785.0
2022-09-27 11:00:00,82.1,82.12,81.39,81.5,20368.0,80.8477,80.8674,80.1486,80.2569,20368.0
2022-09-27 11:30:00,81.47,81.55,80.56,80.57,43742.0,80.2274,80.3061,79.3312,79.3411,43742.0
2022-09-27 12:00:00,80.59,80.59,79.85,79.88,41544.0,79.3608,79.3608,78.6321,78.6616,41544.0
2022-09-27 12:30:00,79.91,80.04,79.51,79.75,22543.0,78.6911,78.8192,78.2972,78.5336,22543.0
2022-09-27 13:00:00,79.7,79.78,79.33,79.73,29854.0,78.4844,78.5631,78.12,78.5139,29854.0
2022-09-27 13:30:00,79.68,79.87,79.63,79.8,20808.0,78.4647,78.6518,78.4154,78.5828,20808.0
2022-09-27 14:00:00,79.81,80.04,79.8,80.0,19224.0,78.5927,78.8192,78.5828,78.7798,19224.0
2022-09-27 14:30:00,80.05,80.8,80.04,80.77,23857.0,78.829,79.5676,78.8192,79.538,23857.0
2022-09-27 15:00:00,80.74,80.79,80.56,80.66,25892.0,79.5085,79.5577,79.3312,79.4297,25892.0
2022-09-27 15:30:00,80.66,80.88,80.41,80.76,82751.0,79.4297,79.6464,79.1835,79.5282,82751.0
2022-09-28 09:30:00,81.3,81.7,80.59,81.39,41602.0,80.0599,80.4538,79.3608,80.1486,41602.0
2022-09-28 10:00:00,81.45,81.88,80.9,81.65,28574.0,80.2077,80.6311,79.666,80.4046,28574.0
2022-09-28 10:30:00,81.72,81.98,81.57,81.79,10401.0,80.4735,80.7296,80.3258,80.5425,10401.0
2022-09-28 11:00:00,81.69,82.22,81.57,81.75,57621.0,80.444,80.9659,80.3258,80.5031,57621.0
2022-09-28 11:30:00,81.7,82.24,81.69,82.21,18693.0,80.4538,80.9856,80.444,80.9561,18693.0
2022-09-28 12:00:00,82.25,82.46,82.21,82.28,25386.0,80.9955,81.2023,80.9561,81.025,25386.0
2022-09-28 12:30:00,82.3,82.38,82.02,82.23,23949.0,81.0447,81.1235,80.769,80.9758,23949.0
2022-09-28 13:00:00,82.23,82.44,82.1,82.31,20149.0,80.9758,81.1826,80.8477,81.0545,20149.0
2022-09-28 13:30:00,82.28,82.66,82.08,82.36,31260.0,81.025,81.3992,80.8281,81.1038,31260.0
2022-09-28 14:00:00,82.37,82.81,82.37,82.57,23160.0,81.1136,81.5469,81.1136,81.3106,23160.0
2022-09-28 14:30:00,82.62,82.8,82.49,82.75,24722.0,81.3598,81.5371,81.2318,81.4878,24722.0
2022-09-28 15:00:00,82.72,83.28,82.69,83.26,33268.0,81.4583,82.0097,81.4287,81.9901,33268.0
2022-09-28 15:30:00,83.28,83.61,83.07,83.08,124928.0,82.0097,82.3347,81.803,81.8128,124928.0
2022-09-29 09:30:00,82.22,82.22,80.38,80.38,21763.0,80.9659,80.9659,79.154,79.154,21763.0
2022-09-29 10:00:00,80.4,80.77,80.08,80.47,15417.0,79.1737,79.538,78.8586,79.2426,15417.0
2022-09-29 10:30:00,80.31,80.95,80.23,80.9,19382.0,79.085,79.7153,79.0063,79.666,19382.0
2022-09-29 11:00:00,80.82,81.47,80.78,80.9,14476.0,79.5873,80.2274,79.5479,79.666,14476.0
2022-09-29 11:30:00,80.89,81.3,80.88,81.1,18118.0,79.6562,80.0599,79.6464,79.863,18118.0
2022-09-29 12:00:00,81.04,81.2,80.8,81.05,18791.0,79.8039,79.9615,79.5676,79.8138,18791.0
2022-09-29 12:30:00,81.08,81.29,80.88,80.88,12002.0,79.8433,80.0501,79.6464,79.6464,12002.0
2022-09-29 13:00:00,80.92,81.07,80.77,80.92,16844.0,79.6857,79.8335,79.538,79.6857,16844.0
2022-09-29 13:30:00,80.92,81.11,80.64,80.74,13512.0,79.6857,79.8728,79.41,79.5085,13512.0
2022-09-29 14:00:00,80.7,80.96,80.61,80.92,11023.0,79.4691,79.7251,79.3805,79.6857,11023.0
2022-09-29 14:30:00,80.93,81.24,80.86,80.87,17322.0,79.6956,80.0009,79.6267,79.6365,17322.0
2022-09-29 15:00:00,80.89,81.44,80.89,81.18,18918.0,79.6562,80.1978,79.6562,79.9418,18918.0
2022-09-29 15:30:00,81.17,81.88,81.17,81.7,101911.0,79.9319,80.6311,79.9319,80.4538,101911.0
2022-09-30 09:30:00,81.96,82.19,80.67,82.02,22040.0,80.7099,80.9364,79.4396,80.769,22040.0
2022-09-30 10:00:00,82.04,82.2,81.36,81.67,39109.0,80.7887,80.9462,80.119,80.4243,39109.0
2022-09-30 10:30:00,81.67,82.05,81.59,82.0,46396.0,80.4243,80.7985,80.3455,80.7493,46396.0
2022-09-30 11:00:00,82.09,83.02,81.96,82.83,43526.0,80.8379,81.7537,80.7099,81.5666,43526.0
2022-09-30 11:30:00,82.86,82.88,82.35,82.37,28745.0,81.5962,81.6158,81.0939,81.1136,28745.0
2022-09-30 12:00:00,82.34,82.39,82.12,82.15,12541.0,81.0841,81.1333,80.8674,80.897,12541.0
2022-09-30 12:30:00,82.12,82.46,82.11,82.37,10792.0,80.8674,81.2023,80.8576,81.1136,10792.0
2022-09-30 13:00:00,82.35,82.37,82.03,82.13,16883.0,81.0939,81.1136,80.7788,80.8773,16883.0
2022-09-30 13:30:00,82.11,82.21,81.73,81.79,15235.0,80.8576,80.9561,80.4834,80.5425,15235.0
2022-09-30 14:00:00,81.77,82.15,81.72,81.9,46596.0,80.5228,80.897,80.4735,80.6508,46596.0
2022-09-30 14:30:00,81.89,81.96,81.54,81.59,35668.0,80.6409,80.7099,80.2963,80.3455,35668.0
2022-09-30 15:00:00,81.57,82.01,81.45,81.74,45097.0,80.3258,80.7591,80.2077,80.4932,45097.0
2022-09-30 15:30:00,81.76,81.94,81.33,81.47,231311.0,80.5129,80.6902,80.0895,80.2274,231311.0
2022-10-03 09:30:00,82.72,83.27,81.98,82.66,125351.0,81.4583,81.9999,80.7296,81.3992,125351.0
2022-10-03 10:00:00,82.9,84.28,82.85,84.17,35463.0,81.6355,82.9945,81.5863,82.8862,35463.0
2022-10-03 10:30:00,84.1,84.21,83.53,83.95,20002.0,82.8172,82.9256,82.2559,82.6695,20002.0
2022-10-03 11:00:00,83.97,84.54,83.96,84.4,28458.0,82.6892,83.2505,82.6794,83.1127,28458.0
2022-10-03 11:30:00,84.42,84.63,84.22,84.27,53793.0,83.1324,83.3392,82.9354,82.9846,53793.0
2022-10-03 12:00:00,84.26,84.41,83.99,84.03,45283.0,82.9748,83.1225,82.7089,82.7483,45283.0
2022-10-03 12:30:00,84.08,84.47,83.9,84.47,39501.0,82.7975,83.1816,82.6203,83.1816,39501.0
2022-10-03 13:00:00,84.59,84.79,84.43,84.73,32037.0,83.2998,83.4967,83.1422,83.4376,32037.0
2022-10-03 13:30:00,84.78,85.09,84.73,84.92,16549.0,83.4869,83.7921,83.4376,83.6247,16549.0
2022-10-03 14:00:00,84.91,85.32,84.91,85.31,29146.0,83.6149,84.0186,83.6149,84.0088,29146.0
2022-10-03 14:30:00,85.36,85.58,85.26,85.51,28874.0,84.058,84.2747,83.9595,84.2057,28874.0
2022-10-03 15:00:00,85.48,85.5,85.13,85.18,28514.0,84.1762,84.1959,83.8315,83.8808,28514.0
2022-10-03 15:30:00,85.16,85.21,84.33,84.57,133634.0,83.8611,83.9103,83.0437,83.2801,133634.0
2022-10-04 09:30:00,86.2,87.53,86.15,87.18,48301.0,84.8852,86.1949,84.836,85.8503,48301.0
2022-10-04 10:00:00,87.33,87.45,86.93,87.03,17796.0,85.998,86.1161,85.6041,85.7025,17796.0
2022-10-04 10:30:00,87.04,87.28,86.71,87.1,26796.0,85.7124,85.9487,85.3874,85.7715,26796.0
2022-10-04 11:00:00,87.13,87.52,87.13,87.46,19436.0,85.801,86.1851,85.801,86.126,19436.0
2022-10-04 11:30:00,87.51,87.53,86.9,87.03,40821.0,86.1752,86.1949,85.5745,85.7025,40821.0
2022-10-04 12:00:00,87.02,87.03,86.76,86.89,36137.0,85.6927,85.7025,85.4367,85.5647,36137.0
2022-10-04 12:30:00,86.92,87.14,86.82,87.02,42501.0,85.5942,85.8109,85.4958,85.6927,42501.0
2022-10-04 13:00:00,87.02,87.23,86.71,87.07,15220.0,85.6927,85.8995,85.3874,85.7419,15220.0
2022-10-04 13:30:00,87.04,87.46,87.02,87.37,34323.0,85.7124,86.126,85.6927,86.0374,34323.0
2022-10-04 14:00:00,87.37,87.69,87.37,87.42,36766.0,86.0374,86.3525,86.0374,86.0866,36766.0
2022-10-04 14:30:00,87.43,88.0,87.42,87.95,27517.0,86.0964,86.6578,86.0866,86.6085,27517.0
2022-10-04 15:00:00,87.96,88.07,87.81,87.89,34512.0,86.6184,86.7267,86.4707,86.5494,34512.0
2022-10-04 15:30:00,87.88,88.19,87.74,88.19,138539.0,86.5396,86.8449,86.4017,86.8449,138539.0
2022-10-05 09:30:00,86.84,87.79,86.46,87.48,22335.0,85.5154,86.451,85.1412,86.1457,22335.0
2022-10-05 10:00:00,87.4,87.52,86.85,87.03,21608.0,86.0669,86.1851,85.5253,85.7025,21608.0
2022-10-05 10:30:00,87.1,87.37,86.97,87.01,10361.0,85.7715,86.0374,85.6435,85.6829,10361.0
2022-10-05 11:00:00,87.09,87.61,87.06,87.56,16983.0,85.7616,86.2737,85.7321,86.2245,16983.0
2022-10-05 11:30:00,87.55,87.8,87.41,87.47,20744.0,86.2146,86.4608,86.0768,86.1358,20744.0
2022-10-05 12:00:00,87.47,88.08,87.34,88.0,21079.0,86.1358,86.7365,86.0078,86.6578,21079.0
2022-10-05 12:30:00,87.98,88.29,87.81,88.15,12754.0,86.6381,86.9433,86.4707,86.8055,12754.0
2022-10-05 13:00:00,88.08,88.58,88.05,88.31,31090.0,86.7365,87.2289,86.707,86.963,31090.0
2022-10-05 13:30:00,88.31,88.5,88.09,88.4,32241.0,86.963,87.1501,86.7464,87.0517,32241.0
2022-10-05 14:00:00,88.41,88.64,88.41,88.56,30276.0,87.0615,87.288,87.0615,87.2092,30276.0
2022-10-05 14:30:00,88.56,88.7,88.44,88.55,36864.0,87.2092,87.3471,87.091,87.1994,36864.0
2022-10-05 15:00:00,88.57,88.97,88.53,88.8,41706.0,87.2191,87.613,87.1797,87.4456,41706.0
2022-10-05 15:30:00,88.82,88.89,87.99,88.17,111867.0,87.4652,87.5342,86.6479,86.8252,111867.0
2022-10-06 09:30:00,87.59,88.55,87.59,88.12,11406.0,86.254,87.1994,86.254,86.7759,11406.0
2022-10-06 10:00:00,87.93,87.96,87.34,87.34,16152.0,86.5888,86.6184,86.0078,86.0078,16152.0
2022-10-06 10:30:00,87.38,87.96,87.17,87.95,8803.0,86.0472,86.6184,85.8404,86.6085,8803.0
2022-10-06 11:00:00,87.89,87.97,87.48,87.86,11397.0,86.5494,86.6282,86.1457,86.5199,11397.0
2022-10-06 11:30:00,87.85,88.08,87.59,87.59,10626.0,86.51,86.7365,86.254,86.254,10626.0
2022-10-06 12:00:00,87.53,88.14,87.53,88.14,36081.0,86.1949,86.7956,86.1949,86.7956,36081.0
2022-10-06 12:30:00,88.16,88.22,88.02,88.08,15482.0,86.8153,86.8744,86.6774,86.7365,15482.0
2022-10-06 13:00:00,88.07,88.29,87.98,88.25,8790.0,86.7267,86.9433,86.6381,86.9039,8790.0
2022-10-06 13:30:00,88.25,88.25,87.91,87.91,6415.0,86.9039,86.9039,86.5691,86.5691,6415.0
2022-10-06 14:00:00,87.89,87.9,87.55,87.59,9291.0,86.5494,86.5593,86.2146,86.254,9291.0
2022-10-06 14:30:00,87.61,87.74,87.35,87.54,9407.0,86.2737,86.4017,86.0177,86.2048,9407.0
2022-10-06 15:00:00,87.49,87.6,87.33,87.6,9788.0,86.1555,86.2639,85.998,86.2639,9788.0
2022-10-06 15:30:00,87.61,87.72,87.34,87.41,57728.0,86.2737,86.382,86.0078,86.0768,57728.0
2022-10-07 09:30:00,86.09,86.64,85.45,85.45,24492.0,84.7769,85.3185,84.1466,84.1466,24492.0
2022-10-07 10:00:00,85.5,86.05,85.34,86.0,17463.0,84.1959,84.7375,84.0383,84.6883,17463.0
2022-10-07 10:30:00,86.0,86.34,85.83,86.29,12408.0,84.6883,85.0231,84.5209,84.9738,12408.0
2022-10-07 11:00:00,86.26,86.41,85.9,86.37,20383.0,84.9443,85.092,84.5898,85.0526,20383.0
2022-10-07 11:30:00,86.31,86.38,86.07,86.22,16689.0,84.9935,85.0625,84.7572,84.9049,16689.0
2022-10-07 12:00:00,86.23,86.49,86.07,86.14,11456.0,84.9148,85.1708,84.7572,84.8261,11456.0
2022-10-07 12:30:00,86.11,86.11,85.79,85.86,11438.0,84.7966,84.7966,84.4815,84.5504,11438.0
2022-10-07 13:00:00,85.89,86.09,85.79,85.99,11352.0,84.5799,84.7769,84.4815,84.6784,11352.0
2022-10-07 13:30:00,86.0,86.11,85.9,85.91,13595.0,84.6883,84.7966,84.5898,84.5996,13595.0
2022-10-07 14:00:00,85.88,86.13,85.8,85.82,12902.0,84.5701,84.8163,84.4913,84.511,12902.0
2022-10-07 14:30:00,85.76,85.84,85.58,85.7,12300.0,84.4519,84.5307,84.2747,84.3928,12300.0
2022-10-07 15:00:00,85.72,85.88,85.38,85.42,15221.0,84.4125,84.5701,84.0777,84.1171,15221.0
2022-10-07 15:30:00,85.39,86.1,85.34,86.0,78361.0,84.0876,84.7867,84.0383,84.6883,78361.0
2022-10-10 09:30:00,86.8,86.87,86.07,86.08,22149.0,85.4761,85.545,84.7572,84.767,22149.0
2022-10-10 10:00:00,85.93,86.33,85.89,86.23,21218.0,84.6193,85.0132,84.5799,84.9148,21218.0
2022-10-10 10:30:00,86.14,86.3,85.59,85.7,24129.0,84.8261,84.9837,84.2845,84.3928,24129.0
2022-10-10 11:00:00,85.65,85.89,85.46,85.69,10700.0,84.3436,84.5799,84.1565,84.383,10700.0
2022-10-10 11:30:00,85.65,85.77,85.43,85.73,17433.0,84.3436,84.4618,84.127,84.4224,17433.0
2022-10-10 12:00:00,85.64,85.65,84.95,85.08,19026.0,84.3338,84.3436,83.6543,83.7823,19026.0
2022-10-10 12:30:00,85.06,85.14,84.84,84.84,7296.0,83.7626,83.8414,83.546,83.546,7296.0
2022-10-10 13:00:00,84.78,85.16,84.68,85.09,16440.0,83.4869,83.8611,83.3884,83.7921,16440.0
2022-10-10 13:30:00,85.07,85.93,85.05,85.73,11888.0,83.7724,84.6193,83.7527,84.4224,11888.0
2022-10-10 14:00:00,85.77,85.77,85.39,85.51,13062.0,84.4618,84.4618,84.0876,84.2057,13062.0
2022-10-10 14:30:00,85.52,85.76,85.49,85.69,20440.0,84.2156,84.4519,84.186,84.383,20440.0
2022-10-10 15:00:00,85.7,86.13,85.53,85.74,25367.0,84.3928,84.8163,84.2254,84.4322,25367.0
2022-10-10 15:30:00,85.75,86.08,85.69,86.03,206310.0,84.4421,84.767,84.383,84.7178,206310.0
2022-10-11 09:30:00,85.66,86.39,85.43,85.53,25578.0,84.3534,85.0723,84.127,84.2254,25578.0
2022-10-11 10:00:00,85.53,85.87,85.21,85.7,33218.0,84.2254,84.5602,83.9103,84.3928,33218.0
2022-10-11 10:30:00,85.7,86.04,85.52,85.78,13574.0,84.3928,84.7276,84.2156,84.4716,13574.0
2022-10-11 11:00:00,85.79,86.36,85.74,86.33,20670.0,84.4815,85.0428,84.4322,85.0132,20670.0
2022-10-11 11:30:00,86.43,86.83,86.33,86.81,13087.0,85.1117,85.5056,85.0132,85.4859,13087.0
2022-10-11 12:00:00,86.79,87.15,86.5,87.07,16558.0,85.4662,85.8207,85.1806,85.7419,16558.0
2022-10-11 12:30:00,87.11,87.6,87.11,87.4,15024.0,85.7813,86.2639,85.7813,86.0669,15024.0
2022-10-11 13:00:00,87.41,87.54,86.98,87.12,92773.0,86.0768,86.2048,85.6533,85.7912,92773.0
2022-10-11 13:30:00,87.14,87.14,86.88,86.94,19963.0,85.8109,85.8109,85.5548,85.6139,19963.0
2022-10-11 14:00:00,86.94,87.04,86.66,86.92,36362.0,85.6139,85.7124,85.3382,85.5942,36362.0
2022-10-11 14:30:00,86.93,87.06,85.62,85.62,61420.0,85.6041,85.7321,84.3141,84.3141,61420.0
2022-10-11 15:00:00,85.62,85.65,85.06,85.51,38786.0,84.3141,84.3436,83.7626,84.2057,38786.0
2022-10-11 15:30:00,85.53,86.02,85.38,85.79,100030.0,84.2254,84.708,84.0777,84.4815,100030.0
2022-10-12 09:30:00,86.14,86.14,84.99,86.06,14619.0,84.8261,84.8261,83.6937,84.7473,14619.0
2022-10-12 10:00:00,86.16,86.31,85.77,86.08,13830.0,84.8458,84.9935,84.4618,84.767,13830.0
2022-10-12 10:30:00,86.03,86.29,85.92,86.07,47702.0,84.7178,84.9738,84.6095,84.7572,47702.0
2022-10-12 11:00:00,86.05,86.18,85.66,85.78,17728.0,84.7375,84.8655,84.3534,84.4716,17728.0
2022-10-12 11:30:00,85.86,86.02,85.5,86.01,20657.0,84.5504,84.708,84.1959,84.6981,20657.0
2022-10-12 12:00:00,86.04,86.04,85.47,85.54,11094.0,84.7276,84.7276,84.1663,84.2353,11094.0
2022-10-12 12:30:00,85.52,85.54,85.24,85.42,8509.0,84.2156,84.2353,83.9399,84.1171,8509.0
2022-10-12 13:00:00,85.4,85.47,85.16,85.24,10630.0,84.0974,84.1663,83.8611,83.9399,10630.0
2022-10-12 13:30:00,85.23,85.23,84.95,85.03,11702.0,83.93,83.93,83.6543,83.7331,11702.0
2022-10-12 14:00:00,85.14,85.19,84.79,85.11,21486.0,83.8414,83.8906,83.4967,83.8118,21486.0
2022-10-12 14:30:00,85.18,85.33,84.96,84.96,15112.0,83.8808,84.0285,83.6641,83.6641,15112.0
2022-10-12 15:00:00,84.99,85.02,84.77,84.77,19380.0,83.6937,83.7232,83.477,83.477,19380.0
2022-10-12 15:30:00,84.78,84.91,84.38,84.42,95735.0,83.4869,83.6149,83.093,83.1324,95735.0
2022-10-13 09:30:00,82.89,83.85,82.0,83.3,15564.0,81.6257,82.5711,80.7493,82.0294,15564.0
2022-10-13 10:00:00,83.35,84.24,83.24,83.72,10216.0,82.0787,82.9551,81.9704,82.443,10216.0
2022-10-13 10:30:00,83.8,84.67,83.79,84.53,7478.0,82.5218,83.3785,82.512,83.2407,7478.0
2022-10-13 11:00:00,84.54,86.48,84.49,86.12,10676.0,83.2505,85.1609,83.2013,84.8064,10676.0
2022-10-13 11:30:00,86.2,87.02,86.02,86.32,12695.0,84.8852,85.6927,84.708,85.0034,12695.0
2022-10-13 12:00:00,86.44,86.61,85.3,85.45,51452.0,85.1215,85.289,83.9989,84.1466,51452.0
2022-10-13 12:30:00,85.43,86.0,85.35,85.97,166049.0,84.127,84.6883,84.0482,84.6587,166049.0
2022-10-13 13:00:00,85.99,86.29,85.8,86.27,70912.0,84.6784,84.9738,84.4913,84.9541,70912.0
2022-10-13 13:30:00,86.28,86.37,85.72,85.81,31689.0,84.964,85.0526,84.4125,84.5012,31689.0
2022-10-13 14:00:00,85.83,86.02,85.6,85.62,19335.0,84.5209,84.708,84.2944,84.3141,19335.0
2022-10-13 14:30:00,85.63,86.22,85.63,86.14,19395.0,84.3239,84.9049,84.3239,84.8261,19395.0
2022-10-13 15:00:00,86.13,86.27,85.74,85.83,31517.0,84.8163,84.9541,84.4322,84.5209,31517.0
2022-10-13 15:30:00,85.79,85.91,85.48,85.63,112501.0,84.4815,84.5996,84.1762,84.3239,112501.0
2022-10-14 09:30:00,85.98,86.34,85.49,85.62,20077.0,84.6686,85.0231,84.186,84.3141,20077.0
2022-10-14 10:00:00,85.39,85.39,84.44,84.71,38598.0,84.0876,84.0876,83.1521,83.4179,38598.0
2022-10-14 10:30:00,84.7,85.05,84.56,84.89,11227.0,83.4081,83.7527,83.2702,83.5952,11227.0
2022-10-14 11:00:00,84.97,85.2,84.73,85.03,25020.0,83.674,83.9005,83.4376,83.7331,25020.0
2022-10-14 11:30:00,84.99,85.14,84.53,84.68,21118.0,83.6937,83.8414,83.2407,83.3884,21118.0
2022-10-14 12:00:00,84.69,84.92,84.54,84.84,27464.0,83.3982,83.6247,83.2505,83.546,27464.0
2022-10-14 12:30:00,84.91,85.16,84.74,84.82,43892.0,83.6149,83.8611,83.4475,83.5263,43892.0
2022-10-14 13:00:00,84.85,85.08,84.46,84.73,9450.0,83.5558,83.7823,83.1717,83.4376,9450.0
2022-10-14 13:30:00,84.76,84.82,84.46,84.63,18083.0,83.4672,83.5263,83.1717,83.3392,18083.0
2022-10-14 14:00:00,84.62,84.65,83.98,84.06,15940.0,83.3293,83.3589,82.6991,82.7778,15940.0
2022-10-14 14:30:00,83.99,84.13,83.8,84.13,43654.0,82.7089,82.8468,82.5218,82.8468,43654.0
2022-10-14 15:00:00,84.16,84.21,83.73,84.11,34956.0,82.8763,82.9256,82.4529,82.8271,34956.0
2022-10-14 15:30:00,84.09,84.32,83.9,84.12,87330.0,82.8074,83.0339,82.6203,82.8369,87330.0
2022-10-17 09:30:00,85.81,86.19,85.29,85.6,28794.0,84.5012,84.8754,83.9891,84.2944,28794.0
2022-10-17 10:00:00,85.69,85.97,85.35,85.72,51011.0,84.383,84.6587,84.0482,84.4125,51011.0
2022-10-17 10:30:00,85.72,86.0,85.04,85.24,17584.0,84.4125,84.6883,83.7429,83.9399,17584.0
2022-10-17 11:00:00,85.21,85.6,85.06,85.58,16449.0,83.9103,84.2944,83.7626,84.2747,16449.0
2022-10-17 11:30:00,85.64,85.91,85.54,85.74,11408.0,84.3338,84.5996,84.2353,84.4322,11408.0
2022-10-17 12:00:00,85.76,85.97,85.67,85.81,14998.0,84.4519,84.6587,84.3633,84.5012,14998.0
2022-10-17 12:30:00,85.79,85.83,85.58,85.78,36312.0,84.4815,84.5209,84.2747,84.4716,36312.0
2022-10-17 13:00:00,85.76,85.85,85.52,85.82,25782.0,84.4519,84.5405,84.2156,84.511,25782.0
2022-10-17 13:30:00,85.8,86.15,85.76,86.0,16442.0,84.4913,84.836,84.4519,84.6883,16442.0
2022-10-17 14:00:00,86.0,86.07,85.41,85.54,11752.0,84.6883,84.7572,84.1073,84.2353,11752.0
2022-10-17 14:30:00,85.53,85.75,85.49,85.58,16220.0,84.2254,84.4421,84.186,84.2747,16220.0
2022-10-17 15:00:00,85.56,85.67,85.36,85.55,42921.0,84.255,84.3633,84.058,84.2451,42921.0
2022-10-17 15:30:00,85.55,85.86,85.52,85.79,169549.0,84.2451,84.5504,84.2156,84.4815,169549.0
2022-10-18 09:30:00,88.13,88.73,87.11,87.26,44402.0,86.7858,87.3766,85.7813,85.929,44402.0
2022-10-18 10:00:00,87.47,87.63,87.02,87.04,41610.0,86.1358,86.2934,85.6927,85.7124,41610.0
2022-10-18 10:30:00,87.04,87.5,87.01,87.29,25343.0,85.7124,86.1654,85.6829,85.9586,25343.0
2022-10-18 11:00:00,87.26,87.27,86.31,86.39,43421.0,85.929,85.9389,84.9935,85.0723,43421.0
2022-10-18 11:30:00,86.42,86.75,86.2,86.66,15270.0,85.1019,85.4268,84.8852,85.3382,15270.0
2022-10-18 12:00:00,86.67,86.95,86.54,86.8,40027.0,85.348,85.6238,85.22,85.4761,40027.0
2022-10-18 12:30:00,86.8,87.37,86.69,87.3,56562.0,85.4761,86.0374,85.3677,85.9684,56562.0
2022-10-18 13:00:00,87.31,87.5,87.02,87.36,22750.0,85.9783,86.1654,85.6927,86.0275,22750.0
2022-10-18 13:30:00,87.38,87.61,87.35,87.5,29078.0,86.0472,86.2737,86.0177,86.1654,29078.0
2022-10-18 14:00:00,87.5,87.5,87.16,87.34,17242.0,86.1654,86.1654,85.8306,86.0078,17242.0
2022-10-18 14:30:00,87.31,87.36,86.63,86.84,19342.0,85.9783,86.0275,85.3087,85.5154,19342.0
2022-10-18 15:00:00,86.83,86.93,86.67,86.82,26267.0,85.5056,85.6041,85.348,85.4958,26267.0
2022-10-18 15:30:00,86.81,87.36,86.77,87.34,103117.0,85.4859,86.0275,85.4465,86.0078,103117.0
2022-10-19 09:30:00,86.9,87.5,86.5,86.92,13879.0,85.5745,86.1654,85.1806,85.5942,13879.0
2022-10-19 10:00:00,86.82,87.71,86.75,87.42,154404.0,85.4958,86.3722,85.4268,86.0866,154404.0
2022-10-19 10:30:00,87.47,87.49,86.91,87.13,15461.0,86.1358,86.1555,85.5844,85.801,15461.0
2022-10-19 11:00:00,87.13,87.53,87.03,87.27,24004.0,85.801,86.1949,85.7025,85.9389,24004.0
2022-10-19 11:30:00,87.26,87.51,87.24,87.38,21214.0,85.929,86.1752,85.9093,86.0472,21214.0
2022-10-19 12:00:00,87.38,87.44,87.19,87.22,12803.0,86.0472,86.1063,85.8601,85.8897,12803.0
2022-10-19 12:30:00,87.24,87.39,86.74,86.74,13952.0,85.9093,86.0571,85.417,85.417,13952.0
2022-10-19 13:00:00,86.75,86.79,86.43,86.63,10847.0,85.4268,85.4662,85.1117,85.3087,10847.0
2022-10-19 13:30:00,86.64,86.66,86.44,86.52,21674.0,85.3185,85.3382,85.1215,85.2003,21674.0
2022-10-19 14:00:00,86.55,87.01,86.49,86.84,17334.0,85.2299,85.6829,85.1708,85.5154,17334.0
2022-10-19 14:30:00,86.91,87.06,86.82,86.87,11182.0,85.5844,85.7321,85.4958,85.545,11182.0
2022-10-19 15:00:00,86.91,87.28,86.78,87.03,24656.0,85.5844,85.9487,85.4564,85.7025,24656.0
2022-10-19 15:30:00,87.09,87.2,86.96,87.19,117099.0,85.7616,85.87,85.6336,85.8601,117099.0
2022-10-20 09:30:00,87.16,87.18,86.25,86.59,11474.0,85.8306,85.8503,84.9344,85.2693,11474.0
2022-10-20 10:00:00,86.69,87.24,86.6,86.71,87495.0,85.3677,85.9093,85.2791,85.3874,87495.0
2022-10-20 10:30:00,86.76,86.76,86.25,86.5,14678.0,85.4367,85.4367,84.9344,85.1806,14678.0
2022-10-20 11:00:00,86.5,86.64,85.7,85.81,86691.0,85.1806,85.3185,84.3928,84.5012,86691.0
2022-10-20 11:30:00,85.77,86.2,85.71,85.76,21348.0,84.4618,84.8852,84.4027,84.4519,21348.0
2022-10-20 12:00:00,85.8,85.8,85.0,85.03,49672.0,84.4913,84.4913,83.7035,83.7331,49672.0
2022-10-20 12:30:00,84.99,85.37,84.6,84.64,31521.0,83.6937,84.0679,83.3096,83.349,31521.0
2022-10-20 13:00:00,84.66,84.71,84.14,84.31,12181.0,83.3687,83.4179,82.8566,83.024,12181.0
2022-10-20 13:30:00,84.28,84.37,83.97,84.07,9215.0,82.9945,83.0831,82.6892,82.7877,9215.0
2022-10-20 14:00:00,84.08,84.1,83.84,83.86,11387.0,82.7975,82.8172,82.5612,82.5809,11387.0
2022-10-20 14:30:00,83.89,84.28,83.88,84.19,15206.0,82.6104,82.9945,82.6006,82.9059,15206.0
2022-10-20 15:00:00,84.16,84.23,83.76,84.0,20343.0,82.8763,82.9453,82.4824,82.7188,20343.0
2022-10-20 15:30:00,84.03,84.41,83.91,83.98,81426.0,82.7483,83.1225,82.6301,82.6991,81426.0
2022-10-21 09:30:00,84.47,85.48,83.93,85.45,67835.0,83.1816,84.1762,82.6498,84.1466,67835.0
2022-10-21 10:00:00,85.45,85.59,84.81,84.81,25473.0,84.1466,84.2845,83.5164,83.5164,25473.0
2022-10-21 10:30:00,84.77,85.15,84.4,84.61,17355.0,83.477,83.8512,83.1127,83.3195,17355.0
2022-10-21 11:00:00,84.53,84.95,84.36,84.86,16536.0,83.2407,83.6543,83.0733,83.5656,16536.0
2022-10-21 11:30:00,84.97,85.22,84.75,85.14,41400.0,83.674,83.9202,83.4573,83.8414,41400.0
2022-10-21 12:00:00,85.17,85.39,84.79,84.85,145887.0,83.8709,84.0876,83.4967,83.5558,145887.0
2022-10-21 12:30:00,84.86,85.62,84.86,85.37,44171.0,83.5656,84.3141,83.5656,84.0679,44171.0
2022-10-21 13:00:00,85.37,85.67,85.08,85.2,37362.0,84.0679,84.3633,83.7823,83.9005,37362.0
2022-10-21 13:30:00,85.19,85.76,85.16,85.76,17308.0,83.8906,84.4519,83.8611,84.4519,17308.0
2022-10-21 14:00:00,85.73,85.9,85.6,85.86,32105.0,84.4224,84.5898,84.2944,84.5504,32105.0
2022-10-21 14:30:00,85.94,86.06,85.83,86.01,13732.0,84.6292,84.7473,84.5209,84.6981,13732.0
2022-10-21 15:00:00,86.04,86.43,85.98,86.4,16666.0,84.7276,85.1117,84.6686,85.0822,16666.0
2022-10-21 15:30:00,86.42,86.62,86.26,86.6,130949.0,85.1019,85.2988,84.9443,85.2791,130949.0
2022-10-24 09:30:00,87.12,87.63,86.74,87.51,103667.0,85.7912,86.2934,85.417,86.1752,103667.0
2022-10-24 10:00:00,87.5,87.51,86.73,87.09,30502.0,86.1654,86.1752,85.4071,85.7616,30502.0
2022-10-24 10:30:00,87.09,87.55,86.96,87.44,40442.0,85.7616,86.2146,85.6336,86.1063,40442.0
2022-10-24 11:00:00,87.47,87.58,86.97,87.23,31320.0,86.1358,86.2442,85.6435,85.8995,31320.0
2022-10-24 11:30:00,87.21,87.82,87.2,87.75,123109.0,85.8798,86.4805,85.87,86.4116,123109.0
2022-10-24 12:00:00,87.72,88.13,87.62,88.11,16745.0,86.382,86.7858,86.2835,86.7661,16745.0
2022-10-24 12:30:00,88.06,88.27,87.93,88.15,13352.0,86.7168,86.9236,86.5888,86.8055,13352.0
2022-10-24 13:00:00,88.14,88.19,88.03,88.13,13521.0,86.7956,86.8449,86.6873,86.7858,13521.0
2022-10-24 13:30:00,88.11,88.46,88.1,88.32,22277.0,86.7661,87.1107,86.7562,86.9729,22277.0
2022-10-24 14:00:00,88.34,88.47,88.25,88.26,16289.0,86.9926,87.1206,86.9039,86.9138,16289.0
2022-10-24 14:30:00,88.28,88.7,88.26,88.67,39437.0,86.9335,87.3471,86.9138,87.3175,39437.0
2022-10-24 15:00:00,88.7,88.73,88.44,88.44,21455.0,87.3471,87.3766,87.091,87.091,21455.0
2022-10-24 15:30:00,88.45,88.49,88.22,88.31,164068.0,87.1009,87.1403,86.8744,86.963,164068.0
2022-10-25 09:30:00,88.19,89.21,88.18,89.02,17897.0,86.8449,87.8493,86.835,87.6622,17897.0
2022-10-25 10:00:00,89.2,89.42,88.93,89.39,12129.0,87.8395,88.0561,87.5736,88.0266,12129.0
2022-10-25 10:30:00,89.44,89.49,89.16,89.28,7535.0,88.0758,88.125,87.8001,87.9182,7535.0
2022-10-25 11:00:00,89.28,89.84,89.22,89.8,35154.0,87.9182,88.4697,87.8591,88.4303,35154.0
2022-10-25 11:30:00,89.82,90.1,89.78,90.08,25319.0,88.45,88.7257,88.4106,88.706,25319.0
2022-10-25 12:00:00,90.09,90.45,90.08,90.33,63567.0,88.7159,89.0704,88.706,88.9522,63567.0
2022-10-25 12:30:00,90.31,90.4,90.07,90.07,10214.0,88.9325,89.0211,88.6962,88.6962,10214.0
2022-10-25 13:00:00,90.09,90.17,89.73,89.8,19066.0,88.7159,88.7947,88.3614,88.4303,19066.0
2022-10-25 13:30:00,89.85,90.22,89.85,90.13,40309.0,88.4795,88.8439,88.4795,88.7553,40309.0
2022-10-25 14:00:00,90.08,90.3,90.08,90.27,14881.0,88.706,88.9227,88.706,88.8931,14881.0
2022-10-25 14:30:00,90.25,90.34,89.97,89.97,43009.0,88.8734,88.9621,88.5977,88.5977,43009.0
2022-10-25 15:00:00,89.96,90.31,89.96,90.23,84784.0,88.5879,88.9325,88.5879,88.8537,84784.0
2022-10-25 15:30:00,90.24,90.39,89.88,89.97,124767.0,88.8636,89.0113,88.5091,88.5977,124767.0
2022-10-26 09:30:00,90.85,91.07,89.74,90.08,31925.0,89.4643,89.6809,88.3712,88.706,31925.0
2022-10-26 10:00:00,90.17,91.35,90.17,91.35,34579.0,88.7947,89.9567,88.7947,89.9567,34579.0
2022-10-26 10:30:00,91.14,91.4,90.97,91.18,13908.0,89.7499,90.0059,89.5825,89.7892,13908.0
2022-10-26 11:00:00,91.24,91.52,90.97,91.26,58485.0,89.8483,90.1241,89.5825,89.868,58485.0
2022-10-26 11:30:00,91.23,91.44,91.12,91.26,24399.0,89.8385,90.0453,89.7302,89.868,24399.0
2022-10-26 12:00:00,91.28,91.35,91.2,91.25,11536.0,89.8877,89.9567,89.8089,89.8582,11536.0
2022-10-26 12:30:00,91.25,91.3,90.81,90.91,6294.0,89.8582,89.9074,89.4249,89.5234,6294.0
2022-10-26 13:00:00,90.88,91.04,90.86,90.93,6432.0,89.4938,89.6514,89.4741,89.5431,6432.0
2022-10-26 13:30:00,90.86,91.09,90.8,91.0,8421.0,89.4741,89.7006,89.415,89.612,8421.0
2022-10-26 14:00:00,91.01,91.12,90.66,90.66,6502.0,89.6218,89.7302,89.2772,89.2772,6502.0
2022-10-26 14:30:00,90.63,90.73,90.51,90.63,7290.0,89.2476,89.3461,89.1295,89.2476,7290.0
2022-10-26 15:00:00,90.56,90.58,90.19,90.58,79582.0,89.1787,89.1984,88.8144,89.1984,79582.0
2022-10-26 15:30:00,90.64,91.09,90.57,90.77,232978.0,89.2575,89.7006,89.1886,89.3855,232978.0
2022-10-27 09:30:00,91.96,93.18,91.89,92.42,56360.0,90.5574,91.7587,90.4884,91.0103,56360.0
2022-10-27 10:00:00,92.5,93.08,92.43,92.81,102195.0,91.0891,91.6603,91.0202,91.3944,102195.0
2022-10-27 10:30:00,92.74,92.85,92.2,92.2,41738.0,91.3255,91.4338,90.7937,90.7937,41738.0
2022-10-27 11:00:00,92.18,92.48,92.03,92.23,18091.0,90.774,91.0694,90.6263,90.8232,18091.0
2022-10-27 11:30:00,92.18,92.18,91.49,91.64,18873.0,90.774,90.774,90.0945,90.2422,18873.0
2022-10-27 12:00:00,91.69,92.04,91.48,91.53,16501.0,90.2915,90.6361,90.0847,90.1339,16501.0
2022-10-27 12:30:00,91.51,92.07,91.49,92.07,36678.0,90.1142,90.6657,90.0945,90.6657,36678.0
2022-10-27 13:00:00,92.09,92.38,91.9,92.17,21523.0,90.6854,90.9709,90.4983,90.7641,21523.0
2022-10-27 13:30:00,92.17,92.33,91.99,92.0,15233.0,90.7641,90.9217,90.5869,90.5967,15233.0
2022-10-27 14:00:00,92.01,92.02,91.75,91.86,14747.0,90.6066,90.6164,90.3506,90.4589,14747.0
2022-10-27 14:30:00,91.86,91.92,91.56,91.59,22018.0,90.4589,90.518,90.1635,90.193,22018.0
2022-10-27 15:00:00,91.62,91.83,91.29,91.4,28748.0,90.2225,90.4293,89.8976,90.0059,28748.0
2022-10-27 15:30:00,91.4,91.64,91.23,91.39,125341.0,90.0059,90.2422,89.8385,89.996,125341.0
2022-10-28 09:30:00,91.52,91.92,90.86,91.64,28953.0,90.1241,90.518,89.4741,90.2422,28953.0
2022-10-28 10:00:00,91.62,92.11,90.59,92.02,32747.0,90.2225,90.7051,89.2082,90.6164,32747.0
2022-10-28 10:30:00,92.02,92.1,91.11,91.39,124347.0,90.6164,90.6952,89.7203,89.996,124347.0
2022-10-28 11:00:00,91.44,91.95,91.43,91.84,31047.0,90.0453,90.5475,90.0354,90.4392,31047.0
2022-10-28 11:30:00,91.84,92.41,91.69,92.31,93234.0,90.4392,91.0005,90.2915,90.902,93234.0
2022-10-28 12:00:00,92.26,92.42,92.07,92.39,21304.0,90.8528,91.0103,90.6657,90.9808,21304.0
2022-10-28 12:30:00,92.39,92.5,92.18,92.46,28943.0,90.9808,91.0891,90.774,91.0497,28943.0
2022-10-28 13:00:00,92.46,92.85,92.45,92.76,42419.0,91.0497,91.4338,91.0399,91.3452,42419.0
2022-10-28 13:30:00,92.79,93.07,92.75,92.95,32002.0,91.3747,91.6504,91.3353,91.5323,32002.0
2022-10-28 14:00:00,92.96,93.22,92.87,93.2,42715.0,91.5421,91.7981,91.4535,91.7784,42715.0
2022-10-28 14:30:00,93.2,93.41,93.12,93.41,41331.0,91.7784,91.9852,91.6997,91.9852,41331.0
2022-10-28 15:00:00,93.43,93.59,93.18,93.37,30179.0,92.0049,92.1625,91.7587,91.9458,30179.0
2022-10-28 15:30:00,93.35,93.65,93.27,93.56,199224.0,91.9262,92.2216,91.8474,92.1329,199224.0
2022-10-31 09:30:00,92.93,93.07,92.32,92.64,22478.0,91.5126,91.6504,90.9119,91.227,22478.0
2022-10-31 10:00:00,92.7,93.0,92.49,92.74,21721.0,91.2861,91.5815,91.0793,91.3255,21721.0
2022-10-31 10:30:00,92.65,93.05,92.31,92.6,36058.0,91.2368,91.6307,90.902,91.1876,36058.0
2022-10-31 11:00:00,92.6,93.17,92.6,92.96,30616.0,91.1876,91.7489,91.1876,91.5421,30616.0
2022-10-31 11:30:00,92.91,93.28,92.59,92.82,45209.0,91.4929,91.8572,91.1777,91.4042,45209.0
2022-10-31 12:00:00,92.86,92.87,92.63,92.84,28397.0,91.4436,91.4535,91.2171,91.4239,28397.0
2022-10-31 12:30:00,92.84,92.92,92.63,92.88,19522.0,91.4239,91.5027,91.2171,91.4633,19522.0
2022-10-31 13:00:00,92.89,93.24,92.77,93.23,41500.0,91.4732,91.8178,91.355,91.808,41500.0
2022-10-31 13:30:00,93.2,93.52,93.13,93.45,53046.0,91.7784,92.0936,91.7095,92.0246,53046.0
2022-10-31 14:00:00,93.45,93.61,93.14,93.14,39038.0,92.0246,92.1822,91.7194,91.7194,39038.0
2022-10-31 14:30:00,93.13,93.39,93.05,93.26,60808.0,91.7095,91.9655,91.6307,91.8375,60808.0
2022-10-31 15:00:00,93.3,93.6,93.1,93.44,116581.0,91.8769,92.1723,91.68,92.0148,116581.0
2022-10-31 15:30:00,93.43,93.61,93.14,93.29,192986.0,92.0049,92.1822,91.7194,91.8671,192986.0
2022-11-01 09:30:00,93.25,93.64,91.5,93.56,44096.0,91.8277,92.2117,90.1044,92.1329,44096.0
2022-11-01 10:00:00,93.52,93.73,92.95,93.38,86563.0,92.0936,92.3004,91.5323,91.9557,86563.0
2022-11-01 10:30:00,93.45,93.5,92.29,92.49,74766.0,92.0246,92.0739,90.8823,91.0793,74766.0
2022-11-01 11:00:00,92.56,93.02,92.4,92.97,20498.0,91.1482,91.6012,90.9906,91.5519,20498.0
2022-11-01 11:30:00,93.1,93.43,92.65,93.43,20229.0,91.68,92.0049,91.2368,92.0049,20229.0
2022-11-01 12:00:00,93.34,93.75,93.02,93.5,44933.0,91.9163,92.3201,91.6012,92.0739,44933.0
2022-11-01 12:30:00,93.46,93.88,93.45,93.81,13102.0,92.0345,92.4481,92.0246,92.3791,13102.0
2022-11-01 13:00:00,93.77,93.95,93.64,93.78,21436.0,92.3397,92.517,92.2117,92.3496,21436.0
2022-11-01 13:30:00,93.84,93.87,93.64,93.79,13439.0,92.4087,92.4382,92.2117,92.3594,13439.0
2022-11-01 14:00:00,93.82,93.82,93.58,93.81,17244.0,92.389,92.389,92.1526,92.3791,17244.0
2022-11-01 14:30:00,93.78,93.93,93.73,93.93,23899.0,92.3496,92.4973,92.3004,92.4973,23899.0
2022-11-01 15:00:00,93.9,93.97,93.82,93.85,39871.0,92.4678,92.5367,92.389,92.4185,39871.0
2022-11-01 15:30:00,93.88,94.0,93.75,93.75,147361.0,92.4481,92.5662,92.3201,92.3201,147361.0
2022-11-02 09:30:00,93.08,93.14,91.69,91.95,35743.0,91.6603,91.7194,90.2915,90.5475,35743.0
2022-11-02 10:00:00,91.98,92.66,91.85,92.19,42681.0,90.577,91.2467,90.449,90.7838,42681.0
2022-11-02 10:30:00,92.19,92.21,91.8,92.03,19506.0,90.7838,90.8035,90.3998,90.6263,19506.0
2022-11-02 11:00:00,92.03,92.18,91.61,91.61,53394.0,90.6263,90.774,90.2127,90.2127,53394.0
2022-11-02 11:30:00,91.71,92.06,91.7,92.01,16805.0,90.3112,90.6558,90.3013,90.6066,16805.0
2022-11-02 12:00:00,92.03,92.08,91.72,91.86,24589.0,90.6263,90.6755,90.321,90.4589,24589.0
2022-11-02 12:30:00,91.86,92.18,91.64,92.14,16270.0,90.4589,90.774,90.2422,90.7346,16270.0
2022-11-02 13:00:00,92.15,92.28,92.11,92.28,12166.0,90.7445,90.8725,90.7051,90.8725,12166.0
2022-11-02 13:30:00,92.29,92.65,92.27,92.59,24368.0,90.8823,91.2368,90.8626,91.1777,24368.0
2022-11-02 14:00:00,92.63,93.5,92.46,93.42,30067.0,91.2171,92.0739,91.0497,91.9951,30067.0
2022-11-02 14:30:00,93.48,93.52,91.35,91.9,50609.0,92.0542,92.0936,89.9567,90.4983,50609.0
2022-11-02 15:00:00,92.01,92.41,90.53,90.65,40582.0,90.6066,91.0005,89.1492,89.2673,40582.0
2022-11-02 15:30:00,90.52,90.86,90.3,90.41,131002.0,89.1393,89.4741,88.9227,89.031,131002.0
2022-11-03 09:30:00,89.21,90.16,88.91,89.52,23974.0,87.8493,88.7848,87.5539,88.1546,23974.0
2022-11-03 10:00:00,89.62,91.58,89.61,91.55,24394.0,88.253,90.1831,88.2432,90.1536,24394.0
2022-11-03 10:30:00,91.52,92.27,91.24,92.27,42528.0,90.1241,90.8626,89.8483,90.8626,42528.0
2022-11-03 11:00:00,92.31,92.4,91.86,92.19,26136.0,90.902,90.9906,90.4589,90.7838,26136.0
2022-11-03 11:30:00,92.26,93.42,92.19,93.41,40319.0,90.8528,91.9951,90.7838,91.9852,40319.0
2022-11-03 12:00:00,93.41,93.69,93.21,93.44,56022.0,91.9852,92.261,91.7883,92.0148,56022.0
2022-11-03 12:30:00,93.49,93.59,93.1,93.27,54643.0,92.064,92.1625,91.68,91.8474,54643.0
2022-11-03 13:00:00,93.27,93.28,92.81,92.91,86069.0,91.8474,91.8572,91.3944,91.4929,86069.0
2022-11-03 13:30:00,92.89,93.0,92.69,92.69,74094.0,91.4732,91.5815,91.2762,91.2762,74094.0
2022-11-03 14:00:00,92.68,92.68,92.37,92.58,47204.0,91.2664,91.2664,90.9611,91.1679,47204.0
2022-11-03 14:30:00,92.58,93.0,92.56,92.95,37749.0,91.1679,91.5815,91.1482,91.5323,37749.0
2022-11-03 15:00:00,92.95,93.41,92.93,93.34,69544.0,91.5323,91.9852,91.5126,91.9163,69544.0
2022-11-03 15:30:00,93.34,93.34,92.72,92.72,271855.0,91.9163,91.9163,91.3058,91.3058,271855.0
2022-11-04 09:30:00,94.0,94.33,92.89,93.75,85609.0,92.5662,92.8912,91.4732,92.3201,85609.0
2022-11-04 10:00:00,93.77,94.73,93.57,94.65,28680.0,92.3397,93.2851,92.1428,93.2063,28680.0
2022-11-04 10:30:00,94.68,94.97,94.55,94.87,54899.0,93.2359,93.5214,93.1078,93.423,54899.0
2022-11-04 11:00:00,94.91,94.95,94.48,94.59,52090.0,93.4624,93.5017,93.0389,93.1472,52090.0
2022-11-04 11:30:00,94.54,94.69,93.79,93.89,45558.0,93.098,93.2457,92.3594,92.4579,45558.0
2022-11-04 12:00:00,94.0,94.13,93.6,94.13,34531.0,92.5662,92.6943,92.1723,92.6943,34531.0
2022-11-04 12:30:00,94.13,94.13,93.67,94.02,25036.0,92.6943,92.6943,92.2413,92.5859,25036.0
2022-11-04 13:00:00,93.95,94.3,93.83,94.28,47325.0,92.517,92.8617,92.3988,92.842,47325.0
2022-11-04 13:30:00,94.3,94.93,94.3,94.9,77880.0,92.8617,93.4821,92.8617,93.4525,77880.0
2022-11-04 14:00:00,94.91,95.25,94.58,95.23,194203.0,93.4624,93.7972,93.1374,93.7775,194203.0
2022-11-04 14:30:00,95.24,95.69,95.16,95.64,24558.0,93.7873,94.2305,93.7085,94.1812,24558.0
2022-11-04 15:00:00,95.66,95.72,95.42,95.47,72527.0,94.2009,94.26,93.9646,94.0138,72527.0
2022-11-04 15:30:00,95.44,95.57,95.09,95.46,141408.0,93.9843,94.1123,93.6396,94.004,141408.0
2022-11-07 09:30:00,95.78,96.0,94.97,94.97,39421.0,94.3191,94.5357,93.5214,93.5214,39421.0
2022-11-07 10:00:00,95.07,95.65,95.07,95.54,18644.0,93.6199,94.1911,93.6199,94.0827,18644.0
2022-11-07 10:30:00,95.57,95.79,95.4,95.73,18923.0,94.1123,94.3289,93.9449,94.2698,18923.0
2022-11-07 11:00:00,95.7,95.9,95.62,95.77,14485.0,94.2403,94.4373,94.1615,94.3092,14485.0
2022-11-07 11:30:00,95.79,95.96,95.59,95.7,26774.0,94.3289,94.4963,94.132,94.2403,26774.0
2022-11-07 12:00:00,95.67,95.95,95.58,95.91,14060.0,94.2108,94.4865,94.1221,94.4471,14060.0
2022-11-07 12:30:00,95.92,95.92,95.1,95.2,20679.0,94.457,94.457,93.6495,93.7479,20679.0
2022-11-07 13:00:00,95.29,95.5,95.29,95.38,17546.0,93.8366,94.0434,93.8366,93.9252,17546.0
2022-11-07 13:30:00,95.39,95.59,95.32,95.59,10400.0,93.935,94.132,93.8661,94.132,10400.0
2022-11-07 14:00:00,95.63,96.17,95.61,96.15,25909.0,94.1714,94.7031,94.1517,94.6834,25909.0
2022-11-07 14:30:00,96.16,96.4,96.16,96.24,18797.0,94.6933,94.9296,94.6933,94.7721,18797.0
2022-11-07 15:00:00,96.23,96.56,96.23,96.44,40275.0,94.7622,95.0872,94.7622,94.969,40275.0
2022-11-07 15:30:00,96.42,96.54,96.29,96.42,113695.0,94.9493,95.0675,94.8213,94.9493,113695.0
2022-11-08 09:30:00,96.84,97.82,96.65,97.42,47216.0,95.3629,96.328,95.1758,95.9341,47216.0
2022-11-08 10:00:00,97.38,98.45,97.31,98.34,46234.0,95.8947,96.9484,95.8258,96.84,46234.0
2022-11-08 10:30:00,98.3,98.89,98.26,98.77,43516.0,96.8006,97.3817,96.7613,97.2635,43516.0
2022-11-08 11:00:00,98.73,98.78,98.45,98.5,33319.0,97.2241,97.2733,96.9484,96.9976,33319.0
2022-11-08 11:30:00,98.46,98.86,98.41,98.75,31182.0,96.9582,97.3521,96.909,97.2438,31182.0
2022-11-08 12:00:00,98.75,98.86,98.57,98.77,78446.0,97.2438,97.3521,97.0665,97.2635,78446.0
2022-11-08 12:30:00,98.71,98.98,98.63,98.75,89139.0,97.2044,97.4703,97.1256,97.2438,89139.0
2022-11-08 13:00:00,98.73,98.93,98.11,98.25,159728.0,97.2241,97.421,96.6135,96.7514,159728.0
2022-11-08 13:30:00,98.24,98.54,97.97,98.12,133459.0,96.7416,97.037,96.4757,96.6234,133459.0
2022-11-08 14:00:00,98.09,98.23,97.23,97.26,102523.0,96.5939,96.7317,95.747,95.7765,102523.0
2022-11-08 14:30:00,97.28,98.31,97.09,98.14,35554.0,95.7962,96.8105,95.6091,96.6431,35554.0
2022-11-08 15:00:00,98.11,98.52,98.11,98.52,101392.0,96.6135,97.0173,96.6135,97.0173,101392.0
2022-11-08 15:30:00,98.51,98.74,97.99,98.09,241749.0,97.0074,97.2339,96.4954,96.5939,241749.0
2022-11-09 09:30:00,97.23,97.72,97.11,97.29,65969.0,95.747,96.2295,95.6288,95.8061,65969.0
2022-11-09 10:00:00,97.28,98.05,97.25,97.6,49271.0,95.7962,96.5545,95.7667,96.1113,49271.0
2022-11-09 10:30:00,97.54,97.65,96.92,97.17,45450.0,96.0522,96.1606,95.4417,95.6879,45450.0
2022-11-09 11:00:00,97.14,97.62,97.14,97.45,33827.0,95.6583,96.131,95.6583,95.9636,33827.0
2022-11-09 11:30:00,97.34,97.71,97.25,97.47,32921.0,95.8553,96.2196,95.7667,95.9833,32921.0
2022-11-09 12:00:00,97.53,97.6,97.27,97.59,63434.0,96.0424,96.1113,95.7864,96.1015,63434.0
2022-11-09 12:30:00,97.53,97.82,97.49,97.7,76799.0,96.0424,96.328,96.003,96.2098,76799.0
2022-11-09 13:00:00,97.72,97.73,97.27,97.46,79657.0,96.2295,96.2393,95.7864,95.9735,79657.0
2022-11-09 13:30:00,97.46,97.47,97.09,97.21,39282.0,95.9735,95.9833,95.6091,95.7273,39282.0
2022-11-09 14:00:00,97.17,97.2,96.72,96.8,29603.0,95.6879,95.7174,95.2447,95.3235,29603.0
2022-11-09 14:30:00,96.8,96.81,96.56,96.72,29093.0,95.3235,95.3334,95.0872,95.2447,29093.0
2022-11-09 15:00:00,96.7,96.99,96.66,96.79,35068.0,95.2251,95.5106,95.1857,95.3137,35068.0
2022-11-09 15:30:00,96.8,96.8,96.4,96.52,117082.0,95.3235,95.3235,94.9296,95.0478,117082.0
2022-11-10 09:30:00,99.52,99.99,98.11,98.78,102789.0,98.1485,98.6121,96.758,97.4187,102789.0
2022-11-10 10:00:00,98.78,98.88,97.75,98.46,61747.0,97.4187,97.5174,96.4029,97.1031,61747.0
2022-11-10 10:30:00,98.53,99.12,98.27,99.06,51475.0,97.1722,97.754,96.9158,97.6949,51475.0
2022-11-10 11:00:00,99.11,99.11,98.59,98.7,50759.0,97.7442,97.7442,97.2313,97.3398,50759.0
2022-11-10 11:30:00,98.7,98.8,98.4,98.64,64699.0,97.3398,97.4385,97.044,97.2807,64699.0
2022-11-10 12:00:00,98.65,98.65,98.36,98.44,48591.0,97.2905,97.2905,97.0045,97.0834,48591.0
2022-11-10 12:30:00,98.45,98.54,98.17,98.45,45464.0,97.0933,97.182,96.8171,97.0933,45464.0
2022-11-10 13:00:00,98.49,99.01,98.49,98.92,44417.0,97.1327,97.6456,97.1327,97.5568,44417.0
2022-11-10 13:30:00,98.96,99.57,98.86,99.49,43202.0,97.5962,98.1978,97.4976,98.1189,43202.0
2022-11-10 14:00:00,99.49,99.92,99.49,99.86,47703.0,98.1189,98.543,98.1189,98.4838,47703.0
2022-11-10 14:30:00,99.86,100.44,99.79,100.42,92221.0,98.4838,99.0559,98.4148,99.0361,92221.0
2022-11-10 15:00:00,100.43,100.65,100.35,100.58,91295.0,99.046,99.263,98.9671,99.1939,91295.0
2022-11-10 15:30:00,100.58,100.78,100.28,100.29,268101.0,99.1939,99.3912,98.8981,98.9079,268101.0
2022-11-11 09:30:00,100.47,101.0,99.09,99.55,240099.0,99.0854,99.6081,97.7245,98.1781,240099.0
2022-11-11 10:00:00,99.3,100.09,99.12,99.62,193791.0,97.9316,98.7107,97.754,98.2472,193791.0
2022-11-11 10:30:00,99.7,99.79,99.18,99.56,74137.0,98.3261,98.4148,97.8132,98.188,74137.0
2022-11-11 11:00:00,99.52,99.96,99.27,99.43,66556.0,98.1485,98.5825,97.902,98.0598,66556.0
2022-11-11 11:30:00,99.4,99.64,99.29,99.3,56555.0,98.0302,98.2669,97.9217,97.9316,56555.0
2022-11-11 12:00:00,99.28,99.94,99.2,99.82,79748.0,97.9118,98.5627,97.8329,98.4444,79748.0
2022-11-11 12:30:00,99.82,99.96,99.57,99.85,77724.0,98.4444,98.5825,98.1978,98.474,77724.0
2022-11-11 13:00:00,99.86,100.49,99.86,100.49,33136.0,98.4838,99.1052,98.4838,99.1052,33136.0
2022-11-11 13:30:00,100.49,100.75,100.09,100.69,142947.0,99.1052,99.3616,98.7107,99.3024,142947.0
2022-11-11 14:00:00,100.7,101.27,100.69,101.25,79737.0,99.3123,99.8744,99.3024,99.8547,79737.0
2022-11-11 14:30:00,101.25,101.71,101.17,101.7,67684.0,99.8547,100.3084,99.7758,100.2985,67684.0
2022-11-11 15:00:00,101.69,101.71,101.26,101.57,86869.0,100.2886,100.3084,99.8646,100.1703,86869.0
2022-11-11 15:30:00,101.55,101.63,100.99,101.08,146356.0,100.1506,100.2295,99.5983,99.687,146356.0
2022-11-14 09:30:00,100.72,101.37,100.38,100.9,97563.0,99.332,99.973,98.9967,99.5095,97563.0
2022-11-14 10:00:00,100.87,101.33,100.79,100.82,21634.0,99.4799,99.9336,99.401,99.4306,21634.0
2022-11-14 10:30:00,100.78,101.05,100.76,100.85,33958.0,99.3912,99.6574,99.3714,99.4602,33958.0
2022-11-14 11:00:00,100.86,100.92,100.57,100.58,26683.0,99.4701,99.5292,99.1841,99.1939,26683.0
2022-11-14 11:30:00,100.59,101.18,100.59,100.78,26866.0,99.2038,99.7857,99.2038,99.3912,26866.0
2022-11-14 12:00:00,100.82,101.04,100.76,101.04,27060.0,99.4306,99.6476,99.3714,99.6476,27060.0
2022-11-14 12:30:00,101.06,101.39,101.05,101.39,33523.0,99.6673,99.9928,99.6574,99.9928,33523.0
2022-11-14 13:00:00,101.4,102.11,101.4,102.02,38949.0,100.0026,100.7028,100.0026,100.6141,38949.0
2022-11-14 13:30:00,102.02,102.08,101.34,101.56,42543.0,100.6141,100.6733,99.9435,100.1604,42543.0
2022-11-14 14:00:00,101.54,101.54,101.17,101.22,24086.0,100.1407,100.1407,99.7758,99.8251,24086.0
2022-11-14 14:30:00,101.23,101.26,100.87,100.88,39017.0,99.835,99.8646,99.4799,99.4898,39017.0
2022-11-14 15:00:00,100.89,100.95,100.27,100.45,33256.0,99.4997,99.5588,98.8882,99.0657,33256.0
2022-11-14 15:30:00,100.45,100.48,99.63,99.64,108815.0,99.0657,99.0953,98.257,98.2669,108815.0
2022-11-15 09:30:00,100.39,100.46,99.58,100.27,31067.0,99.0065,99.0756,98.2077,98.8882,31067.0
2022-11-15 10:00:00,100.33,100.53,99.66,100.16,28225.0,98.9474,99.1446,98.2866,98.7797,28225.0
2022-11-15 10:30:00,100.23,100.43,99.86,99.94,36597.0,98.8487,99.046,98.4838,98.5627,36597.0
2022-11-15 11:00:00,99.9,100.08,99.77,99.85,20854.0,98.5233,98.7008,98.3951,98.474,20854.0
2022-11-15 11:30:00,99.9,100.06,99.71,99.81,17271.0,98.5233,98.6811,98.3359,98.4345,17271.0
2022-11-15 12:00:00,99.89,99.89,99.43,99.43,21523.0,98.5134,98.5134,98.0598,98.0598,21523.0
2022-11-15 12:30:00,99.44,99.74,99.39,99.74,21045.0,98.0696,98.3655,98.0203,98.3655,21045.0
2022-11-15 13:00:00,99.74,99.83,98.69,98.72,18376.0,98.3655,98.4543,97.33,97.3596,18376.0
2022-11-15 13:30:00,98.73,99.13,98.43,98.98,25166.0,97.3694,97.7639,97.0736,97.616,25166.0
2022-11-15 14:00:00,98.94,99.58,98.67,99.49,24475.0,97.5765,98.2077,97.3102,98.1189,24475.0
2022-11-15 14:30:00,99.5,99.51,99.1,99.43,21056.0,98.1288,98.1387,97.7343,98.0598,21056.0
2022-11-15 15:00:00,99.4,99.46,99.12,99.24,30699.0,98.0302,98.0894,97.754,97.8724,30699.0
2022-11-15 15:30:00,99.21,99.43,98.87,99.39,122684.0,97.8428,98.0598,97.5075,98.0203,122684.0
2022-11-16 09:30:00,99.76,99.76,98.48,98.82,22998.0,98.3852,98.3852,97.1229,97.4582,22998.0
2022-11-16 10:00:00,98.88,99.29,98.88,99.1,6878.0,97.5174,97.9217,97.5174,97.7343,6878.0
2022-11-16 10:30:00,99.09,99.47,99.04,99.06,10730.0,97.7245,98.0992,97.6751,97.6949,10730.0
2022-11-16 11:00:00,99.14,99.39,98.99,99.39,5035.0,97.7738,98.0203,97.6258,98.0203,5035.0
2022-11-16 11:30:00,99.37,99.41,99.11,99.29,8242.0,98.0006,98.04,97.7442,97.9217,8242.0
2022-11-16 12:00:00,99.28,99.41,99.22,99.34,10919.0,97.9118,98.04,97.8527,97.971,10919.0
2022-11-16 12:30:00,99.31,99.65,99.26,99.37,7711.0,97.9414,98.2767,97.8921,98.0006,7711.0
2022-11-16 13:00:00,99.25,99.62,99.25,99.32,10270.0,97.8823,98.2472,97.8823,97.9513,10270.0
2022-11-16 13:30:00,99.36,99.36,99.04,99.05,11246.0,97.9907,97.9907,97.6751,97.685,11246.0
2022-11-16 14:00:00,98.99,99.28,98.99,99.26,7011.0,97.6258,97.9118,97.6258,97.8921,7011.0
2022-11-16 14:30:00,99.28,99.37,99.12,99.37,10328.0,97.9118,98.0006,97.754,98.0006,10328.0
2022-11-16 15:00:00,99.39,99.41,98.99,99.22,15927.0,98.0203,98.04,97.6258,97.8527,15927.0
2022-11-16 15:30:00,99.24,99.32,99.02,99.22,100254.0,97.8724,97.9513,97.6554,97.8527,100254.0
2022-11-17 09:30:00,97.71,98.25,97.39,97.85,16919.0,96.3635,96.896,96.0479,96.5015,16919.0
2022-11-17 10:00:00,97.8,98.02,97.52,97.77,11755.0,96.4522,96.6692,96.1761,96.4226,11755.0
2022-11-17 10:30:00,97.77,97.77,97.23,97.42,6299.0,96.4226,96.4226,95.8901,96.0775,6299.0
2022-11-17 11:00:00,97.43,97.48,97.15,97.41,8273.0,96.0873,96.1366,95.8112,96.0676,8273.0
2022-11-17 11:30:00,97.4,98.15,97.35,98.15,16395.0,96.0577,96.7974,96.0084,96.7974,16395.0
2022-11-17 12:00:00,98.17,98.27,97.75,97.83,43494.0,96.8171,96.9158,96.4029,96.4818,43494.0
2022-11-17 12:30:00,97.86,98.24,97.86,98.23,10885.0,96.5114,96.8862,96.5114,96.8763,10885.0
2022-11-17 13:00:00,98.26,98.5,98.17,98.17,18397.0,96.9059,97.1426,96.8171,96.8171,18397.0
2022-11-17 13:30:00,98.08,98.17,97.79,97.93,20589.0,96.7284,96.8171,96.4424,96.5804,20589.0
2022-11-17 14:00:00,97.95,98.11,97.69,97.87,17615.0,96.6002,96.758,96.3438,96.5213,17615.0
2022-11-17 14:30:00,97.88,98.14,97.77,98.12,13074.0,96.5311,96.7875,96.4226,96.7678,13074.0
2022-11-17 15:00:00,98.12,98.12,97.7,97.92,33006.0,96.7678,96.7678,96.3536,96.5706,33006.0
2022-11-17 15:30:00,97.91,98.67,97.88,98.66,73196.0,96.5607,97.3102,96.5311,97.3004,73196.0
2022-11-18 09:30:00,99.88,99.99,98.8,99.32,38606.0,98.5036,98.6121,97.4385,97.9513,38606.0
2022-11-18 10:00:00,99.36,99.64,99.28,99.55,5521.0,97.9907,98.2669,97.9118,98.1781,5521.0
2022-11-18 10:30:00,99.45,99.61,99.2,99.27,7374.0,98.0795,98.2373,97.8329,97.902,7374.0
2022-11-18 11:00:00,99.24,99.51,99.15,99.38,8458.0,97.8724,98.1387,97.7836,98.0105,8458.0
2022-11-18 11:30:00,99.51,99.63,99.15,99.25,6962.0,98.1387,98.257,97.7836,97.8823,6962.0
2022-11-18 12:00:00,99.3,99.34,98.55,98.84,10445.0,97.9316,97.971,97.1919,97.4779,10445.0
2022-11-18 12:30:00,98.84,98.95,98.51,98.68,5532.0,97.4779,97.5864,97.1525,97.3201,5532.0
2022-11-18 13:00:00,98.73,98.98,98.62,98.75,72705.0,97.3694,97.616,97.2609,97.3891,72705.0
2022-11-18 13:30:00,98.73,98.96,98.41,98.69,40919.0,97.3694,97.5962,97.0538,97.33,40919.0
2022-11-18 14:00:00,98.76,99.04,98.65,99.03,13978.0,97.399,97.6751,97.2905,97.6653,13978.0
2022-11-18 14:30:00,99.04,99.11,98.67,98.8,16809.0,97.6751,97.7442,97.3102,97.4385,16809.0
2022-11-18 15:00:00,98.8,99.12,98.79,99.12,14384.0,97.4385,97.754,97.4286,97.754,14384.0
2022-11-18 15:30:00,99.14,99.25,98.93,99.22,85402.0,97.7738,97.8823,97.5667,97.8527,85402.0
2022-11-21 09:30:00,98.79,99.15,98.29,98.74,19250.0,97.4286,97.7836,96.9355,97.3793,19250.0
2022-11-21 10:00:00,98.91,99.16,98.61,98.89,19542.0,97.5469,97.7935,97.2511,97.5272,19542.0
2022-11-21 10:30:00,98.8,99.05,98.66,99.05,11005.0,97.4385,97.685,97.3004,97.685,11005.0
2022-11-21 11:00:00,98.88,98.98,98.75,98.86,13276.0,97.5174,97.616,97.3891,97.4976,13276.0
2022-11-21 11:30:00,98.8,99.07,98.72,98.79,16920.0,97.4385,97.7047,97.3596,97.4286,16920.0
2022-11-21 12:00:00,98.79,99.26,98.78,99.15,12104.0,97.4286,97.8921,97.4187,97.7836,12104.0
2022-11-21 12:30:00,99.19,99.44,99.16,99.27,11521.0,97.8231,98.0696,97.7935,97.902,11521.0
2022-11-21 13:00:00,99.39,100.15,99.39,100.05,17439.0,98.0203,98.7698,98.0203,98.6712,17439.0
2022-11-21 13:30:00,100.05,100.41,100.05,100.07,17594.0,98.6712,99.0263,98.6712,98.691,17594.0
2022-11-21 14:00:00,100.12,100.28,99.8,99.89,17676.0,98.7403,98.8981,98.4247,98.5134,17676.0
2022-11-21 14:30:00,99.86,99.96,99.73,99.79,19023.0,98.4838,98.5825,98.3556,98.4148,19023.0
2022-11-21 15:00:00,99.79,100.02,99.69,99.73,30589.0,98.4148,98.6416,98.3162,98.3556,30589.0
2022-11-21 15:30:00,99.71,99.91,99.57,99.71,77518.0,98.3359,98.5332,98.1978,98.3359,77518.0
2022-11-22 09:30:00,100.22,100.53,99.91,100.4,27131.0,98.8389,99.1446,98.5332,99.0164,27131.0
2022-11-22 10:00:00,100.38,100.65,100.18,100.34,23021.0,98.9967,99.263,98.7994,98.9572,23021.0
2022-11-22 10:30:00,100.43,100.54,100.1,100.34,15599.0,99.046,99.1545,98.7205,98.9572,15599.0
2022-11-22 11:00:00,100.33,100.39,99.98,99.99,18812.0,98.9474,99.0065,98.6022,98.6121,18812.0
2022-11-22 11:30:00,99.99,100.03,99.65,99.65,10579.0,98.6121,98.6515,98.2767,98.2767,10579.0
2022-11-22 12:00:00,99.66,99.66,99.05,99.23,22703.0,98.2866,98.2866,97.685,97.8625,22703.0
2022-11-22 12:30:00,99.17,99.26,99.04,99.08,18902.0,97.8034,97.8921,97.6751,97.7146,18902.0
2022-11-22 13:00:00,99.1,99.59,99.1,99.59,10845.0,97.7343,98.2176,97.7343,98.2176,10845.0
2022-11-22 13:30:00,99.59,99.74,99.5,99.63,14971.0,98.2176,98.3655,98.1288,98.257,14971.0
2022-11-22 14:00:00,99.62,99.83,99.55,99.83,10771.0,98.2472,98.4543,98.1781,98.4543,10771.0
2022-11-22 14:30:00,99.77,99.94,99.69,99.86,12682.0,98.3951,98.5627,98.3162,98.4838,12682.0
2022-11-22 15:00:00,99.84,100.12,99.84,100.12,17346.0,98.4641,98.7403,98.4641,98.7403,17346.0
2022-11-22 15:30:00,100.16,100.43,100.13,100.29,60092.0,98.7797,99.046,98.7501,98.9079,60092.0
2022-11-23 09:30:00,100.54,101.03,100.37,100.52,13247.0,99.1545,99.6377,98.9868,99.1348,13247.0
2022-11-23 10:00:00,100.45,100.76,100.43,100.71,6720.0,99.0657,99.3714,99.046,99.3221,6720.0
2022-11-23 10:30:00,100.71,100.71,100.49,100.65,5089.0,99.3221,99.3221,99.1052,99.263,5089.0
2022-11-23 11:00:00,100.7,100.7,100.36,100.36,11185.0,99.3123,99.3123,98.977,98.977,11185.0
2022-11-23 11:30:00,100.39,100.39,99.58,99.87,35069.0,99.0065,99.0065,98.2077,98.4937,35069.0
2022-11-23 12:00:00,99.92,99.99,99.61,99.81,12849.0,98.543,98.6121,98.2373,98.4345,12849.0
2022-11-23 12:30:00,99.83,100.06,99.57,99.57,26257.0,98.4543,98.6811,98.1978,98.1978,26257.0
2022-11-23 13:00:00,99.51,99.8,99.5,99.8,6663.0,98.1387,98.4247,98.1288,98.4247,6663.0
2022-11-23 13:30:00,99.85,99.99,99.67,99.81,7587.0,98.474,98.6121,98.2965,98.4345,7587.0
2022-11-23 14:00:00,99.86,100.38,99.75,100.27,13122.0,98.4838,98.9967,98.3754,98.8882,13122.0
2022-11-23 14:30:00,100.28,100.28,99.84,99.85,26449.0,98.8981,98.8981,98.4641,98.474,26449.0
2022-11-23 15:00:00,99.83,100.27,99.82,100.22,24633.0,98.4543,98.8882,98.4444,98.8389,24633.0
2022-11-23 15:30:00,100.2,100.2,99.72,99.99,72619.0,98.8192,98.8192,98.3458,98.6121,72619.0
2022-11-25 09:30:00,100.01,101.08,100.01,101.08,12859.0,98.6318,99.687,98.6318,99.687,12859.0
2022-11-25 10:00:00,101.01,101.12,100.71,100.85,12686.0,99.618,99.7265,99.3221,99.4602,12686.0
2022-11-25 10:30:00,100.77,100.98,100.75,100.97,5610.0,99.3813,99.5884,99.3616,99.5785,5610.0
2022-11-25 11:00:00,100.97,101.03,100.81,100.84,12760.0,99.5785,99.6377,99.4208,99.4503,12760.0
2022-11-25 11:30:00,100.82,100.99,100.82,100.93,2113.0,99.4306,99.5983,99.4306,99.5391,2113.0
2022-11-25 12:00:00,101.0,101.0,100.83,100.84,5466.0,99.6081,99.6081,99.4405,99.4503,5466.0
2022-11-25 12:30:00,100.82,100.86,100.5,100.86,30844.0,99.4306,99.4701,99.115,99.4701,30844.0
2022-11-28 09:30:00,100.05,100.4,99.53,99.66,13150.0,98.6712,99.0164,98.1584,98.2866,13150.0
2022-11-28 10:00:00,99.65,99.94,99.56,99.82,10965.0,98.2767,98.5627,98.188,98.4444,10965.0
2022-11-28 10:30:00,99.87,100.16,99.72,99.8,14402.0,98.4937,98.7797,98.3458,98.4247,14402.0
2022-11-28 11:00:00,99.81,99.85,99.59,99.69,9194.0,98.4345,98.474,98.2176,98.3162,9194.0
2022-11-28 11:30:00,99.7,99.82,99.62,99.69,17096.0,98.3261,98.4444,98.2472,98.3162,17096.0
2022-11-28 12:00:00,99.69,99.72,99.39,99.62,9701.0,98.3162,98.3458,98.0203,98.2472,9701.0
2022-11-28 12:30:00,99.62,99.74,99.43,99.45,5828.0,98.2472,98.3655,98.0598,98.0795,5828.0
2022-11-28 13:00:00,99.46,99.56,99.41,99.41,6877.0,98.0894,98.188,98.04,98.04,6877.0
2022-11-28 13:30:00,99.43,99.57,99.1,99.28,9853.0,98.0598,98.1978,97.7343,97.9118,9853.0
2022-11-28 14:00:00,99.27,99.32,99.0,99.03,8117.0,97.902,97.9513,97.6357,97.6653,8117.0
2022-11-28 14:30:00,98.97,99.05,98.79,98.82,6618.0,97.6061,97.685,97.4286,97.4582,6618.0
2022-11-28 15:00:00,98.73,98.79,98.5,98.53,16250.0,97.3694,97.4286,97.1426,97.1722,16250.0
2022-11-28 15:30:00,98.54,98.87,98.43,98.78,51348.0,97.182,97.5075,97.0736,97.4187,51348.0
2022-11-29 09:30:00,99.28,99.41,98.68,99.25,14309.0,97.9118,98.04,97.3201,97.8823,14309.0
2022-11-29 10:00:00,99.31,99.38,99.04,99.33,22328.0,97.9414,98.0105,97.6751,97.9612,22328.0
2022-11-29 10:30:00,99.36,99.49,99.23,99.27,24376.0,97.9907,98.1189,97.8625,97.902,24376.0
2022-11-29 11:00:00,99.29,99.37,98.68,98.71,15179.0,97.9217,98.0006,97.3201,97.3497,15179.0
2022-11-29 11:30:00,98.71,98.88,98.71,98.86,8788.0,97.3497,97.5174,97.3497,97.4976,8788.0
2022-11-29 12:00:00,98.82,98.86,98.72,98.72,7626.0,97.4582,97.4976,97.3596,97.3596,7626.0
2022-11-29 12:30:00,98.73,99.08,98.73,98.98,4131.0,97.3694,97.7146,97.3694,97.616,4131.0
2022-11-29 13:00:00,98.97,98.99,98.75,98.75,6392.0,97.6061,97.6258,97.3891,97.3891,6392.0
2022-11-29 13:30:00,98.72,98.98,98.72,98.98,5983.0,97.3596,97.616,97.3596,97.616,5983.0
2022-11-29 14:00:00,99.05,99.24,98.82,98.83,5628.0,97.685,97.8724,97.4582,97.468,5628.0
2022-11-29 14:30:00,98.8,98.88,98.6,98.66,5717.0,97.4385,97.5174,97.2412,97.3004,5717.0
2022-11-29 15:00:00,98.65,98.87,98.65,98.83,7542.0,97.2905,97.5075,97.2905,97.468,7542.0
2022-11-29 15:30:00,98.82,98.98,98.6,98.66,56135.0,97.4582,97.616,97.2412,97.3004,56135.0
2022-11-30 09:30:00,98.7,98.86,98.1,98.33,10757.0,97.3398,97.4976,96.7481,96.9749,10757.0
2022-11-30 10:00:00,98.23,98.57,98.21,98.27,18302.0,96.8763,97.2116,96.8566,96.9158,18302.0
2022-11-30 10:30:00,98.33,98.47,98.26,98.29,13719.0,96.9749,97.113,96.9059,96.9355,13719.0
2022-11-30 11:00:00,98.31,98.62,98.24,98.57,8030.0,96.9552,97.2609,96.8862,97.2116,8030.0
2022-11-30 11:30:00,98.63,98.73,98.21,98.35,8501.0,97.2708,97.3694,96.8566,96.9947,8501.0
2022-11-30 12:00:00,98.41,98.41,97.85,97.99,6153.0,97.0538,97.0538,96.5015,96.6396,6153.0
2022-11-30 12:30:00,98.06,98.39,97.99,98.37,12906.0,96.7087,97.0341,96.6396,97.0144,12906.0
2022-11-30 13:00:00,98.36,98.39,98.18,98.23,10178.0,97.0045,97.0341,96.827,96.8763,10178.0
2022-11-30 13:30:00,98.2,99.3,98.06,99.3,21010.0,96.8467,97.9316,96.7087,97.9316,21010.0
2022-11-30 14:00:00,99.39,100.23,99.33,100.19,17032.0,98.0203,98.8487,97.9612,98.8093,17032.0
2022-11-30 14:30:00,100.15,100.36,100.05,100.34,16660.0,98.7698,98.977,98.6712,98.9572,16660.0
2022-11-30 15:00:00,100.3,100.7,100.2,100.64,19991.0,98.9178,99.3123,98.8192,99.2531,19991.0
2022-11-30 15:30:00,100.59,101.17,100.59,101.08,118875.0,99.2038,99.7758,99.2038,99.687,118875.0
2022-12-01 09:30:00,101.98,101.98,100.95,101.6,22446.0,100.5746,100.5746,99.5588,100.1999,22446.0
2022-12-01 10:00:00,101.68,101.87,100.68,100.79,10806.0,100.2788,100.4661,99.2925,99.401,10806.0
2022-12-01 10:30:00,100.67,101.61,100.52,101.55,9758.0,99.2827,100.2097,99.1348,100.1506,9758.0
2022-12-01 11:00:00,101.51,101.79,101.44,101.64,24839.0,100.1111,100.3872,100.0421,100.2393,24839.0
2022-12-01 11:30:00,101.7,101.93,101.67,101.82,19323.0,100.2985,100.5253,100.2689,100.4168,19323.0
2022-12-01 12:00:00,101.75,101.98,101.46,101.94,17190.0,100.3478,100.5746,100.0618,100.5352,17190.0
2022-12-01 12:30:00,101.96,102.15,101.93,102.09,9614.0,100.5549,100.7423,100.5253,100.6831,9614.0
2022-12-01 13:00:00,102.12,102.49,101.92,102.48,47026.0,100.7127,101.0776,100.5155,101.0677,47026.0
2022-12-01 13:30:00,102.49,102.62,102.37,102.56,30151.0,101.0776,101.2058,100.9593,101.1466,30151.0
2022-12-01 14:00:00,102.58,102.6,102.28,102.52,17153.0,101.1664,101.1861,100.8705,101.1072,17153.0
2022-12-01 14:30:00,102.53,102.92,102.52,102.91,27699.0,101.1171,101.5017,101.1072,101.4918,27699.0
2022-12-01 15:00:00,102.91,103.13,102.86,102.88,37643.0,101.4918,101.7088,101.4425,101.4622,37643.0
2022-12-01 15:30:00,102.83,103.16,102.82,103.05,76407.0,101.4129,101.7384,101.4031,101.6299,76407.0
2022-12-02 09:30:00,101.83,102.41,101.56,102.31,17392.0,100.4267,100.9987,100.1604,100.9001,17392.0
2022-12-02 10:00:00,102.3,102.48,102.0,102.21,15789.0,100.8902,101.0677,100.5944,100.8015,15789.0
2022-12-02 10:30:00,102.29,102.95,102.22,102.63,18891.0,100.8804,101.5313,100.8113,101.2157,18891.0
2022-12-02 11:00:00,102.59,102.93,102.49,102.73,8986.0,101.1762,101.5115,101.0776,101.3143,8986.0
2022-12-02 11:30:00,102.81,103.0,102.78,102.81,12102.0,101.3932,101.5806,101.3636,101.3932,12102.0
2022-12-02 12:00:00,102.83,103.29,102.79,103.22,13537.0,101.4129,101.8666,101.3735,101.7975,13537.0
2022-12-02 12:30:00,103.2,103.25,102.89,102.89,9703.0,101.7778,101.8271,101.4721,101.4721,9703.0
2022-12-02 13:00:00,102.92,103.17,102.86,102.88,20117.0,101.5017,101.7482,101.4425,101.4622,20117.0
2022-12-02 13:30:00,102.93,103.13,102.74,103.1,14997.0,101.5115,101.7088,101.3242,101.6792,14997.0
2022-12-02 14:00:00,103.1,103.26,102.98,103.24,12881.0,101.6792,101.837,101.5609,101.8173,12881.0
2022-12-02 14:30:00,103.22,103.78,103.2,103.72,20168.0,101.7975,102.3498,101.7778,102.2907,20168.0
2022-12-02 15:00:00,103.78,103.86,103.38,103.42,31870.0,102.3498,102.4287,101.9553,101.9948,31870.0
2022-12-02 15:30:00,103.42,103.44,103.24,103.41,88526.0,101.9948,102.0145,101.8173,101.9849,88526.0
2022-12-05 09:30:00,102.68,102.96,102.05,102.11,47856.0,101.265,101.5411,100.6437,100.7028,47856.0
2022-12-05 10:00:00,102.11,102.33,101.69,101.97,29665.0,100.7028,100.9198,100.2886,100.5648,29665.0
2022-12-05 10:30:00,101.95,102.25,101.87,102.13,13255.0,100.545,100.8409,100.4661,100.7226,13255.0
2022-12-05 11:00:00,102.16,102.29,101.93,102.1,22623.0,100.7522,100.8804,100.5253,100.693,22623.0
2022-12-05 11:30:00,102.13,102.41,101.91,101.91,29428.0,100.7226,100.9987,100.5056,100.5056,29428.0
2022-12-05 12:00:00,101.87,102.28,101.82,102.17,22462.0,100.4661,100.8705,100.4168,100.762,22462.0
2022-12-05 12:30:00,102.21,102.44,102.04,102.43,35630.0,100.8015,101.0283,100.6338,101.0184,35630.0
2022-12-05 13:00:00,102.4,102.45,102.25,102.29,23003.0,100.9888,101.0382,100.8409,100.8804,23003.0
2022-12-05 13:30:00,102.34,102.47,102.33,102.4,31981.0,100.9297,101.0579,100.9198,100.9888,31981.0
2022-12-05 14:00:00,102.37,102.63,102.34,102.49,44980.0,100.9593,101.2157,100.9297,101.0776,44980.0
2022-12-05 14:30:00,102.49,102.56,102.19,102.32,37489.0,101.0776,101.1466,100.7817,100.9099,37489.0
2022-12-05 15:00:00,102.31,102.65,102.29,102.29,20871.0,100.9001,101.2354,100.8804,100.8804,20871.0
2022-12-05 15:30:00,102.31,102.36,101.69,101.75,139322.0,100.9001,100.9494,100.2886,100.3478,139322.0
2022-12-06 09:30:00,101.62,102.57,101.48,101.66,38807.0,100.2196,101.1565,100.0815,100.259,38807.0
2022-12-06 10:00:00,101.67,101.84,101.15,101.22,35062.0,100.2689,100.4366,99.7561,99.8251,35062.0
2022-12-06 10:30:00,101.22,101.33,100.81,100.94,36467.0,99.8251,99.9336,99.4208,99.549,36467.0
2022-12-06 11:00:00,100.93,100.96,100.11,100.25,32383.0,99.5391,99.5687,98.7304,98.8685,32383.0
2022-12-06 11:30:00,100.26,100.48,100.11,100.34,18073.0,98.8783,99.0953,98.7304,98.9572,18073.0
2022-12-06 12:00:00,100.37,100.5,100.28,100.39,28355.0,98.9868,99.115,98.8981,99.0065,28355.0
2022-12-06 12:30:00,100.29,100.75,100.29,100.72,14234.0,98.9079,99.3616,98.9079,99.332,14234.0
2022-12-06 13:00:00,100.69,100.73,100.06,100.18,31600.0,99.3024,99.3419,98.6811,98.7994,31600.0
2022-12-06 13:30:00,100.14,100.36,99.99,100.07,38317.0,98.76,98.977,98.6121,98.691,38317.0
2022-12-06 14:00:00,100.09,100.09,99.34,99.34,27465.0,98.7107,98.7107,97.971,97.971,27465.0
2022-12-06 14:30:00,99.33,99.59,99.14,99.47,24994.0,97.9612,98.2176,97.7738,98.0992,24994.0
2022-12-06 15:00:00,99.58,99.72,99.48,99.63,16537.0,98.2077,98.3458,98.1091,98.257,16537.0
2022-12-06 15:30:00,99.65,100.51,99.65,100.42,90662.0,98.2767,99.1249,98.2767,99.0361,90662.0
2022-12-07 09:30:00,100.64,100.98,100.29,100.8,31365.0,99.2531,99.5884,98.9079,99.4109,31365.0
2022-12-07 10:00:00,100.74,101.0,100.42,100.98,40665.0,99.3517,99.6081,99.0361,99.5884,40665.0
2022-12-07 10:30:00,101.0,101.28,100.8,101.13,66399.0,99.6081,99.8843,99.4109,99.7363,66399.0
2022-12-07 11:00:00,101.15,101.2,100.81,100.88,39096.0,99.7561,99.8054,99.4208,99.4898,39096.0
2022-12-07 11:30:00,100.84,101.07,100.78,101.02,25426.0,99.4503,99.6772,99.3912,99.6279,25426.0
2022-12-07 12:00:00,101.0,101.27,100.92,100.95,20789.0,99.6081,99.8744,99.5292,99.5588,20789.0
2022-12-07 12:30:00,100.97,101.17,100.95,101.06,14784.0,99.5785,99.7758,99.5588,99.6673,14784.0
2022-12-07 13:00:00,101.06,101.43,101.05,101.36,14355.0,99.6673,100.0322,99.6574,99.9632,14355.0
2022-12-07 13:30:00,101.36,101.48,100.94,100.99,37468.0,99.9632,100.0815,99.549,99.5983,37468.0
2022-12-07 14:00:00,100.98,101.39,100.93,101.38,35119.0,99.5884,99.9928,99.5391,99.9829,35119.0
2022-12-07 14:30:00,101.4,101.57,101.38,101.48,27387.0,100.0026,100.1703,99.9829,100.0815,27387.0
2022-12-07 15:00:00,101.47,101.61,101.04,101.15,41444.0,100.0717,100.2097,99.6476,99.7561,41444.0
2022-12-07 15:30:00,101.16,101.27,100.82,100.88,184672.0,99.7659,99.8744,99.4306,99.4898,184672.0
2022-12-08 09:30:00,101.0,101.83,100.95,101.44,60084.0,99.6081,100.4267,99.5588,100.0421,60084.0
2022-12-08 10:00:00,101.5,101.94,101.35,101.87,124744.0,100.1012,100.5352,99.9533,100.4661,124744.0
2022-12-08 10:30:00,101.84,102.51,101.62,102.45,26587.0,100.4366,101.0973,100.2196,101.0382,26587.0
2022-12-08 11:00:00,102.49,102.55,101.79,101.95,40490.0,101.0776,101.1368,100.3872,100.545,40490.0
2022-12-08 11:30:00,101.91,102.38,101.91,102.35,28368.0,100.5056,100.9691,100.5056,100.9395,28368.0
2022-12-08 12:00:00,102.36,102.45,102.18,102.41,22296.0,100.9494,101.0382,100.7719,100.9987,22296.0
2022-12-08 12:30:00,102.38,102.39,102.04,102.27,14206.0,100.9691,100.979,100.6338,100.8606,14206.0
2022-12-08 13:00:00,102.26,102.52,102.26,102.51,32085.0,100.8508,101.1072,100.8508,101.0973,32085.0
2022-12-08 13:30:00,102.57,102.67,102.51,102.61,23277.0,101.1565,101.2551,101.0973,101.1959,23277.0
2022-12-08 14:00:00,102.61,102.61,102.05,102.05,34486.0,101.1959,101.1959,100.6437,100.6437,34486.0
2022-12-08 14:30:00,102.05,102.1,101.93,102.0,20673.0,100.6437,100.693,100.5253,100.5944,20673.0
2022-12-08 15:00:00,101.99,102.22,101.72,102.17,40140.0,100.5845,100.8113,100.3182,100.762,40140.0
2022-12-08 15:30:00,102.2,102.41,102.08,102.38,144059.0,100.7916,100.9987,100.6733,100.9691,144059.0
2022-12-09 09:30:00,102.46,102.79,102.27,102.35,26110.0,101.048,101.3735,100.8606,100.9395,26110.0
2022-12-09 10:00:00,102.41,102.63,101.94,102.01,27370.0,100.9987,101.2157,100.5352,100.6042,27370.0
2022-12-09 10:30:00,102.03,102.16,101.81,101.95,16658.0,100.6239,100.7522,100.407,100.545,16658.0
2022-12-09 11:00:00,101.95,101.98,101.5,101.61,15942.0,100.545,100.5746,100.1012,100.2097,15942.0
2022-12-09 11:30:00,101.67,101.88,101.5,101.76,20101.0,100.2689,100.476,100.1012,100.3577,20101.0
2022-12-09 12:00:00,101.76,101.86,101.2,101.2,17950.0,100.3577,100.4563,99.8054,99.8054,17950.0
2022-12-09 12:30:00,101.16,101.31,101.0,101.02,17546.0,99.7659,99.9139,99.6081,99.6279,17546.0
2022-12-09 13:00:00,101.01,101.05,100.78,101.0,18808.0,99.618,99.6574,99.3912,99.6081,18808.0
2022-12-09 13:30:00,101.0,101.09,100.94,101.04,22302.0,99.6081,99.6969,99.549,99.6476,22302.0
2022-12-09 14:00:00,101.04,101.07,100.76,100.98,25075.0,99.6476,99.6772,99.3714,99.5884,25075.0
2022-12-09 14:30:00,100.98,101.26,100.93,101.16,20021.0,99.5884,99.8646,99.5391,99.7659,20021.0
2022-12-09 15:00:00,101.17,101.42,101.02,101.15,49996.0,99.7758,100.0223,99.6279,99.7561,49996.0
2022-12-09 15:30:00,101.15,101.2,100.34,100.4,97256.0,99.7561,99.8054,98.9572,99.0164,97256.0
2022-12-12 09:30:00,100.6,100.69,100.2,100.69,11956.0,99.2136,99.3024,98.8192,99.3024,11956.0
2022-12-12 10:00:00,100.79,101.13,100.78,101.09,30641.0,99.401,99.7363,99.3912,99.6969,30641.0
2022-12-12 10:30:00,101.09,101.24,101.0,101.18,35043.0,99.6969,99.8448,99.6081,99.7857,35043.0
2022-12-12 11:00:00,101.25,101.53,101.1,101.53,20733.0,99.8547,100.1308,99.7068,100.1308,20733.0
2022-12-12 11:30:00,101.49,101.51,100.97,101.04,17067.0,100.0914,100.1111,99.5785,99.6476,17067.0
2022-12-12 12:00:00,101.01,101.34,100.94,101.24,23287.0,99.618,99.9435,99.549,99.8448,23287.0
2022-12-12 12:30:00,101.19,101.26,101.01,101.12,16551.0,99.7955,99.8646,99.618,99.7265,16551.0
2022-12-12 13:00:00,101.12,101.66,101.11,101.66,16141.0,99.7265,100.259,99.7166,100.259,16141.0
2022-12-12 13:30:00,101.69,101.87,101.5,101.87,10661.0,100.2886,100.4661,100.1012,100.4661,10661.0
2022-12-12 14:00:00,101.88,102.15,101.87,102.11,14809.0,100.476,100.7423,100.4661,100.7028,14809.0
2022-12-12 14:30:00,102.12,102.67,102.0,102.66,28634.0,100.7127,101.2551,100.5944,101.2453,28634.0
2022-12-12 15:00:00,102.67,103.18,102.66,103.07,62135.0,101.2551,101.7581,101.2453,101.6496,62135.0
2022-12-12 15:30:00,103.09,103.4,103.07,103.16,177520.0,101.6693,101.9751,101.6496,101.7384,177520.0
2022-12-13 09:30:00,105.27,105.51,103.72,104.37,100101.0,103.8193,104.056,102.2907,102.9317,100101.0
2022-12-13 10:00:00,104.46,104.47,102.89,103.5,58335.0,103.0205,103.0303,101.4721,102.0737,58335.0
2022-12-13 10:30:00,103.51,103.94,102.97,103.66,55878.0,102.0835,102.5076,101.551,102.2315,55878.0
2022-12-13 11:00:00,103.67,104.1,103.54,103.85,34075.0,102.2413,102.6654,102.1131,102.4189,34075.0
2022-12-13 11:30:00,103.87,104.27,103.64,103.87,21363.0,102.4386,102.8331,102.2118,102.4386,21363.0
2022-12-13 12:00:00,103.91,104.1,102.99,103.04,43863.0,102.478,102.6654,101.5707,101.62,43863.0
2022-12-13 12:30:00,103.04,103.14,102.57,102.66,26416.0,101.62,101.7186,101.1565,101.2453,26416.0
2022-12-13 13:00:00,102.62,103.44,102.62,103.43,21725.0,101.2058,102.0145,101.2058,102.0046,21725.0
2022-12-13 13:30:00,103.47,103.65,103.22,103.44,16130.0,102.0441,102.2216,101.7975,102.0145,16130.0
2022-12-13 14:00:00,103.45,103.64,103.29,103.51,19786.0,102.0244,102.2118,101.8666,102.0835,19786.0
2022-12-13 14:30:00,103.5,103.86,103.21,103.29,26989.0,102.0737,102.4287,101.7877,101.8666,26989.0
2022-12-13 15:00:00,103.3,103.3,102.63,103.06,56925.0,101.8764,101.8764,101.2157,101.6397,56925.0
2022-12-13 15:30:00,103.09,103.29,102.8,102.96,155118.0,101.6693,101.8666,101.3833,101.5411,155118.0
2022-12-14 09:30:00,103.4,103.68,102.92,103.43,48211.0,101.9751,102.2512,101.5017,102.0046,48211.0
2022-12-14 10:00:00,103.33,103.52,103.21,103.48,16568.0,101.906,102.0934,101.7877,102.054,16568.0
2022-12-14 10:30:00,103.54,103.83,103.41,103.8,16104.0,102.1131,102.3991,101.9849,102.3695,16104.0
2022-12-14 11:00:00,103.9,104.24,103.9,104.11,86186.0,102.4682,102.8035,102.4682,102.6753,86186.0
2022-12-14 11:30:00,104.11,104.26,103.51,103.57,58767.0,102.6753,102.8232,102.0835,102.1427,58767.0
2022-12-14 12:00:00,103.63,104.11,103.59,103.97,14348.0,102.2019,102.6753,102.1624,102.5372,14348.0
2022-12-14 12:30:00,104.02,104.15,103.93,104.03,14930.0,102.5865,102.7147,102.4978,102.5964,14930.0
2022-12-14 13:00:00,104.02,104.34,104.01,104.34,19352.0,102.5865,102.9021,102.5767,102.9021,19352.0
2022-12-14 13:30:00,104.34,104.66,104.34,104.59,14034.0,102.9021,103.2177,102.9021,103.1487,14034.0
2022-12-14 14:00:00,104.4,104.4,103.36,103.81,54730.0,102.9613,102.9613,101.9356,102.3794,54730.0
2022-12-14 14:30:00,103.75,103.95,103.0,103.27,44361.0,102.3202,102.5175,101.5806,101.8469,44361.0
2022-12-14 15:00:00,103.33,104.54,103.14,103.5,37136.0,101.906,103.0994,101.7186,102.0737,37136.0
2022-12-14 15:30:00,103.5,103.83,103.23,103.38,155644.0,102.0737,102.3991,101.8074,101.9553,155644.0
2022-12-15 09:30:00,102.33,102.33,101.52,101.65,16016.0,100.9198,100.9198,100.121,100.2492,16016.0
2022-12-15 10:00:00,101.61,101.62,100.87,101.06,14630.0,100.2097,100.2196,99.4799,99.6673,14630.0
2022-12-15 10:30:00,101.13,101.48,100.82,100.88,11791.0,99.7363,100.0815,99.4306,99.4898,11791.0
2022-12-15 11:00:00,100.93,101.03,100.14,100.22,13114.0,99.5391,99.6377,98.76,98.8389,13114.0
2022-12-15 11:30:00,100.17,100.39,99.92,100.34,37247.0,98.7896,99.0065,98.543,98.9572,37247.0
2022-12-15 12:00:00,100.34,100.61,100.24,100.27,45283.0,98.9572,99.2235,98.8586,98.8882,45283.0
2022-12-15 12:30:00,100.25,100.84,100.24,100.61,72338.0,98.8685,99.4503,98.8586,99.2235,72338.0
2022-12-15 13:00:00,100.62,100.65,100.25,100.5,62668.0,99.2334,99.263,98.8685,99.115,62668.0
2022-12-15 13:30:00,100.47,100.78,100.18,100.36,49167.0,99.0854,99.3912,98.7994,98.977,49167.0
2022-12-15 14:00:00,100.35,100.39,100.07,100.33,16034.0,98.9671,99.0065,98.691,98.9474,16034.0
2022-12-15 14:30:00,100.33,100.89,100.33,100.89,19303.0,98.9474,99.4997,98.9474,99.4997,19303.0
2022-12-15 15:00:00,100.93,101.0,100.69,100.93,25096.0,99.5391,99.6081,99.3024,99.5391,25096.0
2022-12-15 15:30:00,100.91,100.99,100.08,100.26,115035.0,99.5194,99.5983,98.7008,98.8783,115035.0
2022-12-16 09:30:00,99.0,99.81,98.99,99.65,151871.0,97.6357,98.4345,97.6258,98.2767,151871.0
2022-12-16 10:00:00,99.62,99.63,98.77,99.0,20941.0,98.2472,98.257,97.4089,97.6357,20941.0
2022-12-16 10:30:00,98.99,99.39,98.74,99.39,19774.0,97.6258,98.0203,97.3793,98.0203,19774.0
2022-12-16 11:00:00,99.34,99.51,99.11,99.12,20668.0,97.971,98.1387,97.7442,97.754,20668.0
2022-12-16 11:30:00,99.14,99.25,98.72,98.78,16543.0,97.7738,97.8823,97.3596,97.4187,16543.0
2022-12-16 12:00:00,98.85,99.23,98.85,99.2,16533.0,97.4878,97.8625,97.4878,97.8329,16533.0
2022-12-16 12:30:00,99.18,99.28,98.9,98.91,15952.0,97.8132,97.9118,97.5371,97.5469,15952.0
2022-12-16 13:00:00,98.9,98.9,98.37,98.4,27324.0,97.5371,97.5371,97.0144,97.044,27324.0
2022-12-16 13:30:00,98.39,98.82,98.38,98.81,49240.0,97.0341,97.4582,97.0242,97.4483,49240.0
2022-12-16 14:00:00,98.8,99.11,98.66,98.7,37210.0,97.4385,97.7442,97.3004,97.3398,37210.0
2022-12-16 14:30:00,98.69,99.03,98.48,98.96,30975.0,97.33,97.6653,97.1229,97.5962,30975.0
2022-12-16 15:00:00,98.95,99.29,98.78,99.25,52288.0,97.5864,97.9217,97.4187,97.8823,52288.0
2022-12-16 15:30:00,99.27,99.53,99.13,99.22,203884.0,97.902,98.1584,97.7639,97.8527,203884.0
2022-12-19 09:30:00,99.18,100.05,99.03,99.89,14111.0,97.8132,98.6712,97.6653,98.5134,14111.0
2022-12-19 10:00:00,99.82,100.6,99.68,100.54,15653.0,98.4444,99.2136,98.3063,99.1545,15653.0
2022-12-19 10:30:00,100.53,100.53,100.08,100.33,16963.0,99.1446,99.1446,98.7008,98.9474,16963.0
2022-12-19 11:00:00,100.32,100.47,100.16,100.35,34170.0,98.9375,99.0854,98.7797,98.9671,34170.0
2022-12-19 11:30:00,100.35,100.49,99.83,100.49,21717.0,98.9671,99.1052,98.4543,99.1052,21717.0
2022-12-19 12:00:00,100.5,100.87,100.39,100.45,22457.0,99.115,99.4799,99.0065,99.0657,22457.0
2022-12-19 12:30:00,100.37,100.38,100.05,100.06,15885.0,98.9868,98.9967,98.6712,98.6811,15885.0
2022-12-19 13:00:00,100.06,100.07,99.71,99.71,14576.0,98.6811,98.691,98.3359,98.3359,14576.0
2022-12-19 13:30:00,99.71,99.71,99.52,99.59,16468.0,98.3359,98.3359,98.1485,98.2176,16468.0
2022-12-19 14:00:00,99.57,99.7,99.34,99.36,19246.0,98.1978,98.3261,97.971,97.9907,19246.0
2022-12-19 14:30:00,99.33,99.4,98.98,99.03,19211.0,97.9612,98.0302,97.616,97.6653,19211.0
2022-12-19 15:00:00,99.04,99.37,98.87,99.3,23644.0,97.6751,98.0006,97.5075,97.9316,23644.0
2022-12-19 15:30:00,99.3,99.54,99.27,99.45,98381.0,97.9316,98.1683,97.902,98.0795,98381.0
2022-12-20 09:30:00,99.54,100.03,99.3,99.48,27420.0,98.1683,98.6515,97.9316,98.1091,27420.0
2022-12-20 10:00:00,99.58,100.3,99.47,100.29,26559.0,98.2077,98.9178,98.0992,98.9079,26559.0
2022-12-20 10:30:00,100.36,100.54,100.13,100.14,29438.0,98.977,99.1545,98.7501,98.76,29438.0
2022-12-20 11:00:00,100.08,100.2,99.36,99.56,30344.0,98.7008,98.8192,97.9907,98.188,30344.0
2022-12-20 11:30:00,99.51,99.69,99.42,99.69,15135.0,98.1387,98.3162,98.0499,98.3162,15135.0
2022-12-20 12:00:00,99.62,99.72,99.33,99.37,14308.0,98.2472,98.3458,97.9612,98.0006,14308.0
2022-12-20 12:30:00,99.34,99.51,99.23,99.42,12741.0,97.971,98.1387,97.8625,98.0499,12741.0
2022-12-20 13:00:00,99.47,99.8,99.46,99.73,21454.0,98.0992,98.4247,98.0894,98.3556,21454.0
2022-12-20 13:30:00,99.74,99.91,99.61,99.67,28472.0,98.3655,98.5332,98.2373,98.2965,28472.0
2022-12-20 14:00:00,99.67,99.98,99.63,99.7,25988.0,98.2965,98.6022,98.257,98.3261,25988.0
2022-12-20 14:30:00,99.69,99.74,99.54,99.73,23971.0,98.3162,98.3655,98.1683,98.3556,23971.0
2022-12-20 15:00:00,99.76,99.81,99.48,99.8,87002.0,98.3852,98.4345,98.1091,98.4247,87002.0
2022-12-20 15:30:00,99.81,100.13,99.81,99.88,172413.0,98.4345,98.7501,98.4345,98.5036,172413.0
2022-12-21 09:30:00,100.62,100.8,100.29,100.5,48603.0,99.2334,99.4109,98.9079,99.115,48603.0
2022-12-21 10:00:00,100.5,100.89,100.41,100.71,66645.0,99.115,99.4997,99.0263,99.3221,66645.0
2022-12-21 10:30:00,100.7,101.37,100.7,101.12,17977.0,99.3123,99.973,99.3123,99.7265,17977.0
2022-12-21 11:00:00,101.16,101.44,101.16,101.21,11765.0,99.7659,100.0421,99.7659,99.8152,11765.0
2022-12-21 11:30:00,101.24,101.49,101.24,101.45,13168.0,99.8448,100.0914,99.8448,100.0519,13168.0
2022-12-21 12:00:00,101.44,101.73,101.44,101.6,13820.0,100.0421,100.3281,100.0421,100.1999,13820.0
2022-12-21 12:30:00,101.63,101.76,101.58,101.74,10176.0,100.2295,100.3577,100.1801,100.3379,10176.0
2022-12-21 13:00:00,101.78,102.0,101.77,101.84,17379.0,100.3774,100.5944,100.3675,100.4366,17379.0
2022-12-21 13:30:00,101.8,102.03,101.8,101.96,19214.0,100.3971,100.6239,100.3971,100.5549,19214.0
2022-12-21 14:00:00,101.97,102.21,101.82,101.82,18458.0,100.5648,100.8015,100.4168,100.4168,18458.0
2022-12-21 14:30:00,101.7,101.82,101.61,101.7,24324.0,100.2985,100.4168,100.2097,100.2985,24324.0
2022-12-21 15:00:00,101.69,101.79,101.5,101.52,20174.0,100.2886,100.3872,100.1012,100.121,20174.0
2022-12-21 15:30:00,101.5,101.8,101.34,101.53,153222.0,100.1012,100.3971,99.9435,100.1308,153222.0
2022-12-22 09:30:00,100.51,100.51,100.09,100.4,16104.0,99.1249,99.1249,98.7107,99.0164,16104.0
2022-12-22 10:00:00,100.33,100.33,99.33,99.94,21491.0,98.9474,98.9474,97.9612,98.5627,21491.0
2022-12-22 10:30:00,99.92,100.01,99.7,99.74,8635.0,98.543,98.6318,98.3261,98.3655,8635.0
2022-12-22 11:00:00,99.68,99.73,99.44,99.7,15793.0,98.3063,98.3556,98.0696,98.3261,15793.0
2022-12-22 11:30:00,99.68,99.73,99.21,99.31,20660.0,98.3063,98.3556,97.8428,97.9414,20660.0
2022-12-22 12:00:00,99.26,99.37,98.9,98.95,11608.0,97.8921,98.0006,97.5371,97.5864,11608.0
2022-12-22 12:30:00,98.85,98.89,98.62,98.84,25790.0,97.4878,97.5272,97.2609,97.4779,25790.0
2022-12-22 13:00:00,98.79,98.91,98.7,98.75,18723.0,97.4286,97.5469,97.3398,97.3891,18723.0
2022-12-22 13:30:00,98.7,98.91,98.51,98.87,14287.0,97.3398,97.5469,97.1525,97.5075,14287.0
2022-12-22 14:00:00,98.91,99.46,98.78,99.46,15562.0,97.5469,98.0894,97.4187,98.0894,15562.0
2022-12-22 14:30:00,99.39,99.8,99.26,99.77,11362.0,98.0203,98.4247,97.8921,98.3951,11362.0
2022-12-22 15:00:00,99.81,100.36,99.74,100.33,34372.0,98.4345,98.977,98.3655,98.9474,34372.0
2022-12-22 15:30:00,100.33,100.35,99.68,100.13,81498.0,98.9474,98.9671,98.3063,98.7501,81498.0
2022-12-23 09:30:00,100.4,100.4,99.74,99.83,7099.0,99.0164,99.0164,98.3655,98.4543,7099.0
2022-12-23 10:00:00,99.95,100.9,99.95,100.51,26061.0,98.5726,99.5095,98.5726,99.1249,26061.0
2022-12-23 10:30:00,100.65,100.71,100.14,100.29,7959.0,99.263,99.3221,98.76,98.9079,7959.0
2022-12-23 11:00:00,100.29,100.39,100.22,100.31,19954.0,98.9079,99.0065,98.8389,98.9276,19954.0
2022-12-23 11:30:00,100.31,100.51,100.28,100.4,9556.0,98.9276,99.1249,98.8981,99.0164,9556.0
2022-12-23 12:00:00,100.45,100.7,100.43,100.59,7793.0,99.0657,99.3123,99.046,99.2038,7793.0
2022-12-23 12:30:00,100.59,100.65,100.3,100.39,9361.0,99.2038,99.263,98.9178,99.0065,9361.0
2022-12-23 13:00:00,100.37,100.43,100.29,100.38,6984.0,98.9868,99.046,98.9079,98.9967,6984.0
2022-12-23 13:30:00,100.4,100.49,100.22,100.22,8762.0,99.0164,99.1052,98.8389,98.8389,8762.0
2022-12-23 14:00:00,100.23,100.37,100.22,100.33,7890.0,98.8487,98.9868,98.8389,98.9474,7890.0
2022-12-23 14:30:00,100.32,100.56,100.32,100.54,6343.0,98.9375,99.1742,98.9375,99.1545,6343.0
2022-12-23 15:00:00,100.54,100.71,100.48,100.49,11540.0,99.1545,99.3221,99.0953,99.1052,11540.0
2022-12-23 15:30:00,100.49,100.64,100.28,100.47,70903.0,99.1052,99.2531,98.8981,99.0854,70903.0
2022-12-27 09:30:00,100.46,100.83,100.22,100.83,8097.0,99.0756,99.4405,98.8389,99.4405,8097.0
2022-12-27 10:00:00,100.7,101.47,100.54,101.27,7319.0,99.3123,100.0717,99.1545,99.8744,7319.0
2022-12-27 10:30:00,101.27,101.47,101.2,101.26,7293.0,99.8744,100.0717,99.8054,99.8646,7293.0
2022-12-27 11:00:00,101.25,101.44,101.03,101.15,12123.0,99.8547,100.0421,99.6377,99.7561,12123.0
2022-12-27 11:30:00,101.15,101.2,101.0,101.08,9036.0,99.7561,99.8054,99.6081,99.687,9036.0
2022-12-27 12:00:00,101.06,101.15,100.93,100.94,20860.0,99.6673,99.7561,99.5391,99.549,20860.0
2022-12-27 12:30:00,100.95,101.01,100.85,101.01,5874.0,99.5588,99.618,99.4602,99.618,5874.0
2022-12-27 13:00:00,101.01,101.1,100.97,100.99,5249.0,99.618,99.7068,99.5785,99.5983,5249.0
2022-12-27 13:30:00,101.0,101.03,100.71,100.71,7219.0,99.6081,99.6377,99.3221,99.3221,7219.0
2022-12-27 14:00:00,100.76,100.82,100.5,100.53,9521.0,99.3714,99.4306,99.115,99.1446,9521.0
2022-12-27 14:30:00,100.54,100.82,100.49,100.77,10795.0,99.1545,99.4306,99.1052,99.3813,10795.0
2022-12-27 15:00:00,100.8,100.99,100.76,100.97,10225.0,99.4109,99.5983,99.3714,99.5785,10225.0
2022-12-27 15:30:00,100.98,101.04,100.62,100.85,60012.0,99.5884,99.6476,99.2334,99.4602,60012.0
2022-12-28 09:30:00,100.95,101.02,100.31,100.31,10166.0,99.5588,99.6279,98.9276,98.9276,10166.0
2022-12-28 10:00:00,100.43,100.78,100.21,100.28,9560.0,99.046,99.3912,98.829,98.8981,9560.0
2022-12-28 10:30:00,100.28,100.48,100.06,100.08,6564.0,98.8981,99.0953,98.6811,98.7008,6564.0
2022-12-28 11:00:00,100.14,100.29,99.79,100.13,11310.0,98.76,98.9079,98.4148,98.7501,11310.0
2022-12-28 11:30:00,100.14,100.26,99.84,99.86,14094.0,98.76,98.8783,98.4641,98.4838,14094.0
2022-12-28 12:00:00,99.81,99.81,99.24,99.45,18320.0,98.4345,98.4345,97.8724,98.0795,18320.0
2022-12-28 12:30:00,99.5,100.04,99.49,100.02,9741.0,98.1288,98.6614,98.1189,98.6416,9741.0
2022-12-28 13:00:00,100.04,100.23,100.04,100.17,5106.0,98.6614,98.8487,98.6614,98.7896,5106.0
2022-12-28 13:30:00,100.17,100.19,99.98,100.02,9138.0,98.7896,98.8093,98.6022,98.6416,9138.0
2022-12-28 14:00:00,100.04,100.12,99.87,99.95,7264.0,98.6614,98.7403,98.4937,98.5726,7264.0
2022-12-28 14:30:00,99.92,100.27,99.92,100.02,10365.0,98.543,98.8882,98.543,98.6416,10365.0
2022-12-28 15:00:00,100.06,100.06,99.58,99.65,10915.0,98.6811,98.6811,98.2077,98.2767,10915.0
2022-12-28 15:30:00,99.64,99.78,99.35,99.35,52445.0,98.2669,98.4049,97.9809,97.9809,52445.0
2022-12-29 09:30:00,100.02,100.17,99.63,100.11,21012.0,98.6416,98.7896,98.257,98.7304,21012.0
2022-12-29 10:00:00,100.15,100.55,99.98,100.4,8523.0,98.7698,99.1643,98.6022,99.0164,8523.0
2022-12-29 10:30:00,100.42,100.55,100.29,100.39,8680.0,99.0361,99.1643,98.9079,99.0065,8680.0
2022-12-29 11:00:00,100.37,100.37,100.04,100.21,9524.0,98.9868,98.9868,98.6614,98.829,9524.0
2022-12-29 11:30:00,100.24,100.83,100.24,100.76,12712.0,98.8586,99.4405,98.8586,99.3714,12712.0
2022-12-29 12:00:00,100.76,100.89,100.65,100.87,7676.0,99.3714,99.4997,99.263,99.4799,7676.0
2022-12-29 12:30:00,100.85,100.96,100.83,100.9,8281.0,99.4602,99.5687,99.4405,99.5095,8281.0
2022-12-29 13:00:00,100.93,100.94,100.59,100.59,4923.0,99.5391,99.549,99.2038,99.2038,4923.0
2022-12-29 13:30:00,100.55,100.55,100.36,100.5,12551.0,99.1643,99.1643,98.977,99.115,12551.0
2022-12-29 14:00:00,100.52,100.63,100.52,100.56,10466.0,99.1348,99.2432,99.1348,99.1742,10466.0
2022-12-29 14:30:00,100.57,100.82,100.47,100.47,8246.0,99.1841,99.4306,99.0854,99.0854,8246.0
2022-12-29 15:00:00,100.45,100.48,100.05,100.15,15900.0,99.0657,99.0953,98.6712,98.7698,15900.0
2022-12-29 15:30:00,100.17,100.71,100.15,100.39,46113.0,98.7896,99.3221,98.7698,99.0065,46113.0
2022-12-30 09:30:00,99.85,100.08,99.37,99.55,12308.0,98.474,98.7008,98.0006,98.1781,12308.0
2022-12-30 10:00:00,99.62,99.94,99.42,99.81,13034.0,98.2472,98.5627,98.0499,98.4345,13034.0
2022-12-30 10:30:00,99.78,99.84,99.44,99.45,5563.0,98.4049,98.4641,98.0696,98.0795,5563.0
2022-12-30 11:00:00,99.36,99.56,99.35,99.43,8257.0,97.9907,98.188,97.9809,98.0598,8257.0
2022-12-30 11:30:00,99.38,99.63,99.38,99.63,8405.0,98.0105,98.257,98.0105,98.257,8405.0
2022-12-30 12:00:00,99.62,99.84,99.59,99.8,7668.0,98.2472,98.4641,98.2176,98.4247,7668.0
2022-12-30 12:30:00,99.76,99.79,99.59,99.65,6243.0,98.3852,98.4148,98.2176,98.2767,6243.0
2022-12-30 13:00:00,99.69,99.69,98.98,99.24,7301.0,98.3162,98.3162,97.616,97.8724,7301.0
2022-12-30 13:30:00,99.29,99.44,99.19,99.26,8719.0,97.9217,98.0696,97.8231,97.8921,8719.0
2022-12-30 14:00:00,99.27,99.28,99.06,99.23,14401.0,97.902,97.9118,97.6949,97.8625,14401.0
2022-12-30 14:30:00,99.2,99.28,98.95,99.02,9264.0,97.8329,97.9118,97.5864,97.6554,9264.0
2022-12-30 15:00:00,99.03,99.36,99.03,99.25,14761.0,97.6653,97.9907,97.6653,97.8823,14761.0
2022-12-30 15:30:00,99.2,100.03,99.2,99.84,67464.0,97.8329,98.6515,97.8329,98.4641,67464.0
2023-01-03 09:30:00,100.45,101.17,100.03,100.18,63042.0,99.0657,99.7758,98.6515,98.7994,63042.0
2023-01-03 10:00:00,100.25,100.7,99.86,100.18,20542.0,98.8685,99.3123,98.4838,98.7994,20542.0
2023-01-03 10:30:00,100.21,100.41,100.11,100.39,16666.0,98.829,99.0263,98.7304,99.0065,16666.0
2023-01-03 11:00:00,100.41,100.44,99.71,100.02,21828.0,99.0263,99.0559,98.3359,98.6416,21828.0
2023-01-03 11:30:00,99.97,99.97,99.47,99.69,16972.0,98.5923,98.5923,98.0992,98.3162,16972.0
2023-01-03 12:00:00,99.66,99.85,99.57,99.65,19331.0,98.2866,98.474,98.1978,98.2767,19331.0
2023-01-03 12:30:00,99.67,99.92,99.29,99.48,22542.0,98.2965,98.543,97.9217,98.1091,22542.0
2023-01-03 13:00:00,99.46,99.99,99.36,99.99,15711.0,98.0894,98.6121,97.9907,98.6121,15711.0
2023-01-03 13:30:00,99.98,100.24,99.88,100.15,21889.0,98.6022,98.8586,98.5036,98.7698,21889.0
2023-01-03 14:00:00,100.14,100.14,99.27,99.35,24520.0,98.76,98.76,97.902,97.9809,24520.0
2023-01-03 14:30:00,99.31,99.73,99.01,99.57,39221.0,97.9414,98.3556,97.6456,98.1978,39221.0
2023-01-03 15:00:00,99.55,99.96,99.55,99.69,30444.0,98.1781,98.5825,98.1781,98.3162,30444.0
2023-01-03 15:30:00,99.78,99.92,99.63,99.74,86408.0,98.4049,98.543,98.257,98.3655,86408.0
2023-01-04 09:30:00,100.41,101.33,100.24,101.25,38846.0,99.0263,99.9336,98.8586,99.8547,38846.0
2023-01-04 10:00:00,101.06,101.17,100.06,100.38,25389.0,99.6673,99.7758,98.6811,98.9967,25389.0
2023-01-04 10:30:00,100.35,100.77,100.15,100.7,25499.0,98.9671,99.3813,98.7698,99.3123,25499.0
2023-01-04 11:00:00,100.76,101.01,100.7,100.8,17152.0,99.3714,99.618,99.3123,99.4109,17152.0
2023-01-04 11:30:00,100.84,101.28,100.83,101.21,13526.0,99.4503,99.8843,99.4405,99.8152,13526.0
2023-01-04 12:00:00,101.27,101.34,101.06,101.16,9765.0,99.8744,99.9435,99.6673,99.7659,9765.0
2023-01-04 12:30:00,101.21,101.45,101.16,101.25,21952.0,99.8152,100.0519,99.7659,99.8547,21952.0
2023-01-04 13:00:00,101.22,101.69,101.16,101.61,45191.0,99.8251,100.2886,99.7659,100.2097,45191.0
2023-01-04 13:30:00,101.63,101.81,101.43,101.43,13487.0,100.2295,100.407,100.0322,100.0322,13487.0
2023-01-04 14:00:00,101.52,101.74,101.13,101.16,36722.0,100.121,100.3379,99.7363,99.7659,36722.0
2023-01-04 14:30:00,101.14,101.44,101.06,101.44,21050.0,99.7462,100.0421,99.6673,100.0421,21050.0
2023-01-04 15:00:00,101.45,101.67,100.89,101.0,50860.0,100.0519,100.2689,99.4997,99.6081,50860.0
2023-01-04 15:30:00,100.95,101.23,100.58,101.23,112003.0,99.5588,99.835,99.1939,99.835,112003.0
2023-01-05 09:30:00,100.43,100.51,99.78,100.51,23562.0,99.046,99.1249,98.4049,99.1249,23562.0
2023-01-05 10:00:00,100.51,101.11,100.25,100.98,23092.0,99.1249,99.7166,98.8685,99.5884,23092.0
2023-01-05 10:30:00,101.0,101.43,100.79,101.1,28005.0,99.6081,100.0322,99.401,99.7068,28005.0
2023-01-05 11:00:00,101.05,101.43,100.62,100.67,17466.0,99.6574,100.0322,99.2334,99.2827,17466.0
2023-01-05 11:30:00,100.65,100.74,100.36,100.47,15975.0,99.263,99.3517,98.977,99.0854,15975.0
2023-01-05 12:00:00,100.48,100.67,100.37,100.6,14721.0,99.0953,99.2827,98.9868,99.2136,14721.0
2023-01-05 12:30:00,100.57,100.71,100.29,100.39,13611.0,99.1841,99.3221,98.9079,99.0065,13611.0
2023-01-05 13:00:00,100.35,100.64,100.07,100.51,19083.0,98.9671,99.2531,98.691,99.1249,19083.0
2023-01-05 13:30:00,100.58,100.7,100.21,100.3,17717.0,99.1939,99.3123,98.829,98.9178,17717.0
2023-01-05 14:00:00,100.29,100.48,100.02,100.05,15922.0,98.9079,99.0953,98.6416,98.6712,15922.0
2023-01-05 14:30:00,100.09,100.47,100.08,100.21,23829.0,98.7107,99.0854,98.7008,98.829,23829.0
2023-01-05 15:00:00,100.21,100.26,99.82,99.87,30493.0,98.829,98.8783,98.4444,98.4937,30493.0
2023-01-05 15:30:00,99.85,100.12,99.7,99.87,102924.0,98.474,98.7403,98.3261,98.4937,102924.0
2023-01-06 09:30:00,101.0,101.44,100.79,101.19,22634.0,99.6081,100.0421,99.401,99.7955,22634.0
2023-01-06 10:00:00,101.24,101.79,101.19,101.7,32274.0,99.8448,100.3872,99.7955,100.2985,32274.0
2023-01-06 10:30:00,101.77,102.64,101.72,102.55,36209.0,100.3675,101.2255,100.3182,101.1368,36209.0
2023-01-06 11:00:00,102.51,102.71,102.45,102.62,12997.0,101.0973,101.2946,101.0382,101.2058,12997.0
2023-01-06 11:30:00,102.54,102.61,102.37,102.42,15357.0,101.1269,101.1959,100.9593,101.0086,15357.0
2023-01-06 12:00:00,102.41,102.46,102.1,102.2,14419.0,100.9987,101.048,100.693,100.7916,14419.0
2023-01-06 12:30:00,102.23,102.27,102.0,102.06,13495.0,100.8212,100.8606,100.5944,100.6535,13495.0
2023-01-06 13:00:00,102.11,102.34,101.98,102.07,27680.0,100.7028,100.9297,100.5746,100.6634,27680.0
2023-01-06 13:30:00,102.09,102.34,102.03,102.19,31549.0,100.6831,100.9297,100.6239,100.7817,31549.0
2023-01-06 14:00:00,102.17,102.34,102.11,102.11,30937.0,100.762,100.9297,100.7028,100.7028,30937.0
2023-01-06 14:30:00,102.11,102.22,101.98,102.19,36525.0,100.7028,100.8113,100.5746,100.7817,36525.0
2023-01-06 15:00:00,102.17,102.38,101.85,101.85,62701.0,100.762,100.9691,100.4464,100.4464,62701.0
2023-01-06 15:30:00,101.84,102.08,101.41,101.52,225058.0,100.4366,100.6733,100.0125,100.121,225058.0
2023-01-09 09:30:00,102.13,102.13,101.32,101.65,35075.0,100.7226,100.7226,99.9237,100.2492,35075.0
2023-01-09 10:00:00,101.66,102.21,101.66,101.87,28168.0,100.259,100.8015,100.259,100.4661,28168.0
2023-01-09 10:30:00,101.83,102.59,101.68,102.44,53222.0,100.4267,101.1762,100.2788,101.0283,53222.0
2023-01-09 11:00:00,102.47,103.04,102.47,102.85,31868.0,101.0579,101.62,101.0579,101.4326,31868.0
2023-01-09 11:30:00,102.83,102.9,102.52,102.59,28840.0,101.4129,101.482,101.1072,101.1762,28840.0
2023-01-09 12:00:00,102.62,102.62,102.23,102.39,26348.0,101.2058,101.2058,100.8212,100.979,26348.0
2023-01-09 12:30:00,102.4,102.45,102.05,102.15,22428.0,100.9888,101.0382,100.6437,100.7423,22428.0
2023-01-09 13:00:00,102.17,102.17,101.89,101.95,18847.0,100.762,100.762,100.4859,100.545,18847.0
2023-01-09 13:30:00,101.95,101.96,101.48,101.59,40813.0,100.545,100.5549,100.0815,100.19,40813.0
2023-01-09 14:00:00,101.65,101.73,101.37,101.55,21337.0,100.2492,100.3281,99.973,100.1506,21337.0
2023-01-09 14:30:00,101.54,101.63,101.18,101.23,26853.0,100.1407,100.2295,99.7857,99.835,26853.0
2023-01-09 15:00:00,101.23,101.32,101.1,101.23,30183.0,99.835,99.9237,99.7068,99.835,30183.0
2023-01-09 15:30:00,101.24,101.4,100.91,100.92,155520.0,99.8448,100.0026,99.5194,99.5292,155520.0
2023-01-10 09:30:00,100.72,100.88,99.64,100.03,42643.0,99.332,99.4898,98.2669,98.6515,42643.0
2023-01-10 10:00:00,100.04,100.94,99.93,100.37,34444.0,98.6614,99.549,98.5529,98.9868,34444.0
2023-01-10 10:30:00,100.44,100.65,100.17,100.62,40911.0,99.0559,99.263,98.7896,99.2334,40911.0
2023-01-10 11:00:00,100.59,100.81,100.42,100.66,64886.0,99.2038,99.4208,99.0361,99.2728,64886.0
2023-01-10 11:30:00,100.73,100.91,100.61,100.64,73413.0,99.3419,99.5194,99.2235,99.2531,73413.0
2023-01-10 12:00:00,100.62,100.76,100.04,100.62,53105.0,99.2334,99.3714,98.6614,99.2334,53105.0
2023-01-10 12:30:00,100.68,100.83,100.61,100.66,71809.0,99.2925,99.4405,99.2235,99.2728,71809.0
2023-01-10 13:00:00,100.66,100.76,100.41,100.57,36841.0,99.2728,99.3714,99.0263,99.1841,36841.0
2023-01-10 13:30:00,100.57,100.69,100.37,100.48,37039.0,99.1841,99.3024,98.9868,99.0953,37039.0
2023-01-10 14:00:00,100.51,100.86,100.51,100.76,65194.0,99.1249,99.4701,99.1249,99.3714,65194.0
2023-01-10 14:30:00,100.73,100.83,100.68,100.68,47589.0,99.3419,99.4405,99.2925,99.2925,47589.0
2023-01-10 15:00:00,100.7,101.06,100.63,100.95,100228.0,99.3123,99.6673,99.2432,99.5588,100228.0
2023-01-10 15:30:00,100.95,101.26,100.82,101.24,140568.0,99.5588,99.8646,99.4306,99.8448,140568.0
2023-01-11 09:30:00,101.77,101.77,100.67,100.89,38208.0,100.3675,100.3675,99.2827,99.4997,38208.0
2023-01-11 10:00:00,100.86,100.96,100.57,100.72,22201.0,99.4701,99.5687,99.1841,99.332,22201.0
2023-01-11 10:30:00,100.72,100.88,100.53,100.58,16429.0,99.332,99.4898,99.1446,99.1939,16429.0
2023-01-11 11:00:00,100.55,100.95,100.51,100.91,13233.0,99.1643,99.5588,99.1249,99.5194,13233.0
2023-01-11 11:30:00,100.95,101.46,100.75,101.42,34788.0,99.5588,100.0618,99.3616,100.0223,34788.0
2023-01-11 12:00:00,101.45,101.64,101.43,101.49,31407.0,100.0519,100.2393,100.0322,100.0914,31407.0
2023-01-11 12:30:00,101.48,101.67,101.48,101.59,11283.0,100.0815,100.2689,100.0815,100.19,11283.0
2023-01-11 13:00:00,101.62,101.91,101.62,101.82,22734.0,100.2196,100.5056,100.2196,100.4168,22734.0
2023-01-11 13:30:00,101.82,101.82,101.01,101.08,43000.0,100.4168,100.4168,99.618,99.687,43000.0
2023-01-11 14:00:00,101.08,101.31,101.03,101.23,45705.0,99.687,99.9139,99.6377,99.835,45705.0
2023-01-11 14:30:00,101.24,101.5,101.23,101.33,26142.0,99.8448,100.1012,99.835,99.9336,26142.0
2023-01-11 15:00:00,101.32,101.53,101.32,101.34,42053.0,99.9237,100.1308,99.9237,99.9435,42053.0
2023-01-11 15:30:00,101.35,101.77,101.3,101.72,136785.0,99.9533,100.3675,99.904,100.3182,136785.0
2023-01-12 09:30:00,102.44,102.8,101.82,102.77,32771.0,101.0283,101.3833,100.4168,101.3537,32771.0
2023-01-12 10:00:00,102.77,103.49,102.77,102.92,26514.0,101.3537,102.0638,101.3537,101.5017,26514.0
2023-01-12 10:30:00,102.9,103.22,102.55,102.93,14606.0,101.482,101.7975,101.1368,101.5115,14606.0
2023-01-12 11:00:00,102.89,103.13,102.62,103.04,10890.0,101.4721,101.7088,101.2058,101.62,10890.0
2023-01-12 11:30:00,103.0,103.19,102.87,102.94,15835.0,101.5806,101.768,101.4524,101.5214,15835.0
2023-01-12 12:00:00,102.98,103.67,102.94,103.67,32715.0,101.5609,102.2413,101.5214,102.2413,32715.0
2023-01-12 12:30:00,103.65,103.84,103.56,103.84,22857.0,102.2216,102.409,102.1329,102.409,22857.0
2023-01-12 13:00:00,103.83,104.17,103.6,103.64,25186.0,102.3991,102.7345,102.1723,102.2118,25186.0
2023-01-12 13:30:00,103.68,104.3,103.59,104.23,13153.0,102.2512,102.8627,102.1624,102.7936,13153.0
2023-01-12 14:00:00,104.27,104.32,103.86,104.02,20879.0,102.8331,102.8824,102.4287,102.5865,20879.0
2023-01-12 14:30:00,104.01,104.08,103.76,104.03,22776.0,102.5767,102.6457,102.3301,102.5964,22776.0
2023-01-12 15:00:00,104.0,104.12,103.81,104.06,44700.0,102.5668,102.6851,102.3794,102.626,44700.0
2023-01-12 15:30:00,104.08,104.27,103.57,103.59,222049.0,102.6457,102.8331,102.1427,102.1624,222049.0
2023-01-13 09:30:00,103.01,103.8,103.01,103.5,69651.0,101.5904,102.3695,101.5904,102.0737,69651.0
2023-01-13 10:00:00,103.38,103.71,103.32,103.35,22869.0,101.9553,102.2808,101.8962,101.9258,22869.0
2023-01-13 10:30:00,103.38,103.67,103.27,103.54,26071.0,101.9553,102.2413,101.8469,102.1131,26071.0
2023-01-13 11:00:00,103.57,103.64,103.32,103.47,27617.0,102.1427,102.2118,101.8962,102.0441,27617.0
2023-01-13 11:30:00,103.48,103.49,103.25,103.46,23144.0,102.054,102.0638,101.8271,102.0342,23144.0
2023-01-13 12:00:00,103.46,103.71,103.4,103.59,27636.0,102.0342,102.2808,101.9751,102.1624,27636.0
2023-01-13 12:30:00,103.56,103.56,103.3,103.37,11708.0,102.1329,102.1329,101.8764,101.9455,11708.0
2023-01-13 13:00:00,103.45,103.64,103.43,103.62,22196.0,102.0244,102.2118,102.0046,102.192,22196.0
2023-01-13 13:30:00,103.64,104.04,103.64,103.94,61012.0,102.2118,102.6062,102.2118,102.5076,61012.0
2023-01-13 14:00:00,103.96,103.96,103.49,103.75,14169.0,102.5273,102.5273,102.0638,102.3202,14169.0
2023-01-13 14:30:00,103.74,103.91,103.69,103.91,25479.0,102.3104,102.478,102.2611,102.478,25479.0
2023-01-13 15:00:00,103.9,104.18,103.9,104.16,23202.0,102.4682,102.7443,102.4682,102.7246,23202.0
2023-01-13 15:30:00,104.15,104.32,104.04,104.1,96579.0,102.7147,102.8824,102.6062,102.6654,96579.0
2023-01-17 09:30:00,103.9,104.55,103.81,104.14,31416.0,102.4682,103.1092,102.3794,102.7049,31416.0
2023-01-17 10:00:00,104.23,104.78,104.23,104.68,42989.0,102.7936,103.336,102.7936,103.2374,42989.0
2023-01-17 10:30:00,104.74,104.78,104.14,104.33,13475.0,103.2966,103.336,102.7049,102.8922,13475.0
2023-01-17 11:00:00,104.31,104.33,103.77,103.92,12017.0,102.8725,102.8922,102.34,102.4879,12017.0
2023-01-17 11:30:00,103.89,104.07,103.87,103.98,14366.0,102.4583,102.6358,102.4386,102.5471,14366.0
2023-01-17 12:00:00,104.01,104.15,103.88,103.91,16468.0,102.5767,102.7147,102.4484,102.478,16468.0
2023-01-17 12:30:00,103.94,104.11,103.61,103.69,14527.0,102.5076,102.6753,102.1822,102.2611,14527.0
2023-01-17 13:00:00,103.64,103.81,103.63,103.77,11468.0,102.2118,102.3794,102.2019,102.34,11468.0
2023-01-17 13:30:00,103.75,103.9,103.63,103.68,14172.0,102.3202,102.4682,102.2019,102.2512,14172.0
2023-01-17 14:00:00,103.69,103.75,103.16,103.29,21089.0,102.2611,102.3202,101.7384,101.8666,21089.0
2023-01-17 14:30:00,103.29,103.61,103.29,103.46,24688.0,101.8666,102.1822,101.8666,102.0342,24688.0
2023-01-17 15:00:00,103.49,103.59,103.33,103.45,37847.0,102.0638,102.1624,101.906,102.0244,37847.0
2023-01-17 15:30:00,103.46,103.6,103.17,103.24,163036.0,102.0342,102.1723,101.7482,101.8173,163036.0
2023-01-18 09:30:00,103.35,104.07,102.98,103.97,72528.0,101.9258,102.6358,101.5609,102.5372,72528.0
2023-01-18 10:00:00,104.0,104.33,103.77,104.09,39192.0,102.5668,102.8922,102.34,102.6556,39192.0
2023-01-18 10:30:00,104.09,104.27,103.46,103.67,33195.0,102.6556,102.8331,102.0342,102.2413,33195.0
2023-01-18 11:00:00,103.7,103.71,102.96,103.03,16001.0,102.2709,102.2808,101.5411,101.6102,16001.0
2023-01-18 11:30:00,103.01,103.03,102.6,102.6,19174.0,101.5904,101.6102,101.1861,101.1861,19174.0
2023-01-18 12:00:00,102.59,102.68,102.44,102.48,23383.0,101.1762,101.265,101.0283,101.0677,23383.0
2023-01-18 12:30:00,102.48,102.74,102.4,102.6,17542.0,101.0677,101.3242,100.9888,101.1861,17542.0
2023-01-18 13:00:00,102.55,102.59,102.1,102.53,19950.0,101.1368,101.1762,100.693,101.1171,19950.0
2023-01-18 13:30:00,102.59,102.73,102.49,102.49,20681.0,101.1762,101.3143,101.0776,101.0776,20681.0
2023-01-18 14:00:00,102.55,102.72,102.28,102.34,29105.0,101.1368,101.3044,100.8705,100.9297,29105.0
2023-01-18 14:30:00,102.39,102.43,102.03,102.07,10557.0,100.979,101.0184,100.6239,100.6634,10557.0
2023-01-18 15:00:00,102.07,102.17,101.88,101.94,23991.0,100.6634,100.762,100.476,100.5352,23991.0
2023-01-18 15:30:00,101.94,101.99,101.61,101.81,189689.0,100.5352,100.5845,100.2097,100.407,189689.0
2023-01-19 09:30:00,101.47,101.69,100.76,100.85,23203.0,100.0717,100.2886,99.3714,99.4602,23203.0
2023-01-19 10:00:00,100.85,101.13,100.5,100.79,16471.0,99.4602,99.7363,99.115,99.401,16471.0
2023-01-19 10:30:00,100.74,100.78,99.95,100.18,12284.0,99.3517,99.3912,98.5726,98.7994,12284.0
2023-01-19 11:00:00,100.2,100.42,99.83,99.83,13962.0,98.8192,99.0361,98.4543,98.4543,13962.0
2023-01-19 11:30:00,99.85,100.04,99.76,100.0,18163.0,98.474,98.6614,98.3852,98.6219,18163.0
2023-01-19 12:00:00,100.0,100.49,100.0,100.39,19970.0,98.6219,99.1052,98.6219,99.0065,19970.0
2023-01-19 12:30:00,100.37,100.55,100.29,100.55,18480.0,98.9868,99.1643,98.9079,99.1643,18480.0
2023-01-19 13:00:00,100.58,100.81,100.45,100.51,21514.0,99.1939,99.4208,99.0657,99.1249,21514.0
2023-01-19 13:30:00,100.51,100.88,100.4,100.55,15398.0,99.1249,99.4898,99.0164,99.1643,15398.0
2023-01-19 14:00:00,100.58,100.94,100.34,100.87,20425.0,99.1939,99.549,98.9572,99.4799,20425.0
2023-01-19 14:30:00,100.84,100.94,100.62,100.7,20120.0,99.4503,99.549,99.2334,99.3123,20120.0
2023-01-19 15:00:00,100.71,100.81,100.5,100.66,30451.0,99.3221,99.4208,99.115,99.2728,30451.0
2023-01-19 15:30:00,100.67,100.68,100.04,100.08,118395.0,99.2827,99.2925,98.6614,98.7008,118395.0
2023-01-20 09:30:00,100.66,100.78,99.98,100.77,80702.0,99.2728,99.3912,98.6022,99.3813,80702.0
2023-01-20 10:00:00,100.65,101.02,100.27,100.99,13425.0,99.263,99.6279,98.8882,99.5983,13425.0
2023-01-20 10:30:00,101.03,101.3,100.9,101.15,16055.0,99.6377,99.904,99.5095,99.7561,16055.0
2023-01-20 11:00:00,101.17,101.38,101.02,101.15,17866.0,99.7758,99.9829,99.6279,99.7561,17866.0
2023-01-20 11:30:00,101.16,101.31,100.99,101.08,25953.0,99.7659,99.9139,99.5983,99.687,25953.0
2023-01-20 12:00:00,101.08,101.16,101.03,101.06,12239.0,99.687,99.7659,99.6377,99.6673,12239.0
2023-01-20 12:30:00,101.07,101.07,100.8,100.86,10721.0,99.6772,99.6772,99.4109,99.4701,10721.0
2023-01-20 13:00:00,100.87,100.96,100.53,100.68,15546.0,99.4799,99.5687,99.1446,99.2925,15546.0
2023-01-20 13:30:00,100.71,101.11,100.71,101.03,9996.0,99.3221,99.7166,99.3221,99.6377,9996.0
2023-01-20 14:00:00,101.09,101.09,100.85,100.94,11524.0,99.6969,99.6969,99.4602,99.549,11524.0
2023-01-20 14:30:00,100.96,101.19,100.92,101.19,17031.0,99.5687,99.7955,99.5292,99.7955,17031.0
2023-01-20 15:00:00,101.23,101.57,101.21,101.48,22808.0,99.835,100.1703,99.8152,100.0815,22808.0
2023-01-20 15:30:00,101.52,101.88,101.34,101.84,120872.0,100.121,100.476,99.9435,100.4366,120872.0
2023-01-23 09:30:00,102.13,102.25,101.69,101.98,22350.0,100.7226,100.8409,100.2886,100.5746,22350.0
2023-01-23 10:00:00,102.04,102.87,101.82,102.82,18639.0,100.6338,101.4524,100.4168,101.4031,18639.0
2023-01-23 10:30:00,103.0,103.28,102.86,103.18,11615.0,101.5806,101.8567,101.4425,101.7581,11615.0
2023-01-23 11:00:00,103.19,103.9,103.18,103.73,17406.0,101.768,102.4682,101.7581,102.3005,17406.0
2023-01-23 11:30:00,103.7,103.94,103.45,103.61,21574.0,102.2709,102.5076,102.0244,102.1822,21574.0
2023-01-23 12:00:00,103.58,103.59,103.25,103.59,10735.0,102.1526,102.1624,101.8271,102.1624,10735.0
2023-01-23 12:30:00,103.59,103.78,103.51,103.62,16139.0,102.1624,102.3498,102.0835,102.192,16139.0
2023-01-23 13:00:00,103.56,103.74,103.49,103.53,21937.0,102.1329,102.3104,102.0638,102.1033,21937.0
2023-01-23 13:30:00,103.56,103.82,103.49,103.67,11601.0,102.1329,102.3893,102.0638,102.2413,11601.0
2023-01-23 14:00:00,103.63,103.63,103.08,103.08,14834.0,102.2019,102.2019,101.6595,101.6595,14834.0
2023-01-23 14:30:00,103.14,103.3,103.01,103.3,27758.0,101.7186,101.8764,101.5904,101.8764,27758.0
2023-01-23 15:00:00,103.33,103.54,103.23,103.31,19108.0,101.906,102.1131,101.8074,101.8863,19108.0
2023-01-23 15:30:00,103.34,103.99,103.28,103.8,85785.0,101.9159,102.5569,101.8567,102.3695,85785.0
2023-01-24 09:30:00,102.77,104.26,102.77,103.42,25911.0,101.3537,102.8232,101.3537,101.9948,25911.0
2023-01-24 10:00:00,103.42,104.32,103.37,104.23,20852.0,101.9948,102.8824,101.9455,102.7936,20852.0
2023-01-24 10:30:00,104.22,105.48,104.22,105.43,76577.0,102.7838,104.0264,102.7838,103.9771,76577.0
2023-01-24 11:00:00,105.42,105.88,105.19,105.46,54747.0,103.9672,104.4209,103.7404,104.0067,54747.0
2023-01-24 11:30:00,105.53,105.72,105.32,105.53,24459.0,104.0757,104.2631,103.8686,104.0757,24459.0
2023-01-24 12:00:00,105.5,105.93,105.18,105.88,20308.0,104.0461,104.4702,103.7305,104.4209,20308.0
2023-01-24 12:30:00,105.87,106.19,105.75,106.13,31774.0,104.411,104.7266,104.2927,104.6674,31774.0
2023-01-24 13:00:00,106.09,106.39,105.95,106.22,20438.0,104.628,104.9239,104.4899,104.7562,20438.0
2023-01-24 13:30:00,106.26,106.29,105.66,105.82,62634.0,104.7956,104.8252,104.2039,104.3617,62634.0
2023-01-24 14:00:00,105.81,105.82,105.52,105.72,17338.0,104.3519,104.3617,104.0658,104.2631,17338.0
2023-01-24 14:30:00,105.68,106.02,105.68,105.95,25454.0,104.2236,104.559,104.2236,104.4899,25454.0
2023-01-24 15:00:00,105.95,106.02,105.52,105.64,23683.0,104.4899,104.559,104.0658,104.1842,23683.0
2023-01-24 15:30:00,105.64,105.67,104.98,104.98,159913.0,104.1842,104.2138,103.5333,103.5333,159913.0
2023-01-25 09:30:00,103.85,103.85,102.9,102.96,20694.0,102.4189,102.4189,101.482,101.5411,20694.0
2023-01-25 10:00:00,103.1,103.82,102.83,102.98,74264.0,101.6792,102.3893,101.4129,101.5609,74264.0
2023-01-25 10:30:00,102.98,103.13,102.61,102.86,20617.0,101.5609,101.7088,101.1959,101.4425,20617.0
2023-01-25 11:00:00,102.87,103.4,102.87,103.28,11153.0,101.4524,101.9751,101.4524,101.8567,11153.0
2023-01-25 11:30:00,103.35,104.02,103.32,103.93,17459.0,101.9258,102.5865,101.8962,102.4978,17459.0
2023-01-25 12:00:00,103.96,104.15,103.9,103.96,13896.0,102.5273,102.7147,102.4682,102.5273,13896.0
2023-01-25 12:30:00,104.1,104.35,104.0,104.05,47054.0,102.6654,102.912,102.5668,102.6161,47054.0
2023-01-25 13:00:00,103.99,104.14,103.64,104.04,61037.0,102.5569,102.7049,102.2118,102.6062,61037.0
2023-01-25 13:30:00,104.04,104.11,103.72,103.81,31796.0,102.6062,102.6753,102.2907,102.3794,31796.0
2023-01-25 14:00:00,103.82,104.03,103.49,103.51,87225.0,102.3893,102.5964,102.0638,102.0835,87225.0
2023-01-25 14:30:00,103.52,103.85,103.46,103.7,27125.0,102.0934,102.4189,102.0342,102.2709,27125.0
2023-01-25 15:00:00,103.64,103.84,103.47,103.59,36373.0,102.2118,102.409,102.0441,102.1624,36373.0
2023-01-25 15:30:00,103.6,103.75,103.34,103.71,95294.0,102.1723,102.3202,101.9159,102.2808,95294.0
2023-01-26 09:30:00,104.0,104.82,102.93,102.94,91088.0,102.5668,103.3755,101.5115,101.5214,91088.0
2023-01-26 10:00:00,103.06,103.56,102.89,103.2,49047.0,101.6397,102.1329,101.4721,101.7778,49047.0
2023-01-26 10:30:00,103.19,103.7,103.08,103.57,45204.0,101.768,102.2709,101.6595,102.1427,45204.0
2023-01-26 11:00:00,103.58,104.29,103.52,103.72,53935.0,102.1526,102.8528,102.0934,102.2907,53935.0
2023-01-26 11:30:00,103.75,103.88,103.53,103.76,88544.0,102.3202,102.4484,102.1033,102.3301,88544.0
2023-01-26 12:00:00,103.78,104.12,103.74,103.82,135304.0,102.3498,102.6851,102.3104,102.3893,135304.0
2023-01-26 12:30:00,103.83,104.23,103.76,103.94,43639.0,102.3991,102.7936,102.3301,102.5076,43639.0
2023-01-26 13:00:00,103.98,104.06,103.88,103.89,25501.0,102.5471,102.626,102.4484,102.4583,25501.0
2023-01-26 13:30:00,103.91,104.19,103.89,104.19,32472.0,102.478,102.7542,102.4583,102.7542,32472.0
2023-01-26 14:00:00,104.21,104.26,103.94,104.01,90766.0,102.7739,102.8232,102.5076,102.5767,90766.0
2023-01-26 14:30:00,104.01,104.09,103.93,104.02,55391.0,102.5767,102.6556,102.4978,102.5865,55391.0
2023-01-26 15:00:00,104.02,104.34,103.98,104.13,56463.0,102.5865,102.9021,102.5471,102.695,56463.0
2023-01-26 15:30:00,104.12,104.45,103.83,104.06,334212.0,102.6851,103.0106,102.3991,102.626,334212.0
2023-01-27 09:30:00,103.81,104.11,103.26,103.77,37092.0,102.3794,102.6753,101.837,102.34,37092.0
2023-01-27 10:00:00,103.77,104.18,103.68,103.89,37028.0,102.34,102.7443,102.2512,102.4583,37028.0
2023-01-27 10:30:00,103.92,104.01,103.68,103.94,22954.0,102.4879,102.5767,102.2512,102.5076,22954.0
2023-01-27 11:00:00,103.92,104.19,103.84,104.14,19200.0,102.4879,102.7542,102.409,102.7049,19200.0
2023-01-27 11:30:00,104.15,104.19,103.95,103.95,29609.0,102.7147,102.7542,102.5175,102.5175,29609.0
2023-01-27 12:00:00,103.91,103.93,103.58,103.7,15861.0,102.478,102.4978,102.1526,102.2709,15861.0
2023-01-27 12:30:00,103.69,103.81,103.63,103.64,22654.0,102.2611,102.3794,102.2019,102.2118,22654.0
2023-01-27 13:00:00,103.64,103.65,103.35,103.49,29370.0,102.2118,102.2216,101.9258,102.0638,29370.0
2023-01-27 13:30:00,103.46,103.48,103.05,103.11,21640.0,102.0342,102.054,101.6299,101.6891,21640.0
2023-01-27 14:00:00,103.08,103.3,103.0,103.3,35329.0,101.6595,101.8764,101.5806,101.8764,35329.0
2023-01-27 14:30:00,103.29,103.51,103.22,103.49,50866.0,101.8666,102.0835,101.7975,102.0638,50866.0
2023-01-27 15:00:00,103.54,103.66,103.28,103.39,47895.0,102.1131,102.2315,101.8567,101.9652,47895.0
2023-01-27 15:30:00,103.41,103.54,102.94,103.13,163766.0,101.9849,102.1131,101.5214,101.7088,163766.0
2023-01-30 09:30:00,102.56,103.22,102.26,103.09,49004.0,101.1466,101.7975,100.8508,101.6693,49004.0
2023-01-30 10:00:00,103.07,103.56,103.06,103.55,45758.0,101.6496,102.1329,101.6397,102.123,45758.0
2023-01-30 10:30:00,103.55,103.68,103.28,103.52,72978.0,102.123,102.2512,101.8567,102.0934,72978.0
2023-01-30 11:00:00,103.5,103.61,103.32,103.33,21618.0,102.0737,102.1822,101.8962,101.906,21618.0
2023-01-30 11:30:00,103.33,103.49,103.04,103.19,18732.0,101.906,102.0638,101.62,101.768,18732.0
2023-01-30 12:00:00,103.17,103.38,103.16,103.27,19900.0,101.7482,101.9553,101.7384,101.8469,19900.0
2023-01-30 12:30:00,103.31,103.35,103.09,103.21,20228.0,101.8863,101.9258,101.6693,101.7877,20228.0
2023-01-30 13:00:00,103.22,103.37,103.04,103.37,29164.0,101.7975,101.9455,101.62,101.9455,29164.0
2023-01-30 13:30:00,103.34,103.59,103.19,103.44,55496.0,101.9159,102.1624,101.768,102.0145,55496.0
2023-01-30 14:00:00,103.43,103.51,103.07,103.15,30779.0,102.0046,102.0835,101.6496,101.7285,30779.0
2023-01-30 14:30:00,103.15,103.17,102.97,103.1,31625.0,101.7285,101.7482,101.551,101.6792,31625.0
2023-01-30 15:00:00,103.13,103.15,102.83,102.84,33506.0,101.7088,101.7285,101.4129,101.4228,33506.0
2023-01-30 15:30:00,102.84,103.21,102.66,102.86,167047.0,101.4228,101.7877,101.2453,101.4425,167047.0
2023-01-31 09:30:00,103.16,103.16,101.72,102.83,48914.0,101.7384,101.7384,100.3182,101.4129,48914.0
2023-01-31 10:00:00,102.86,103.2,102.72,103.2,25498.0,101.4425,101.7778,101.3044,101.7778,25498.0
2023-01-31 10:30:00,103.2,103.45,103.01,103.11,22077.0,101.7778,102.0244,101.5904,101.6891,22077.0
2023-01-31 11:00:00,103.1,103.43,103.1,103.18,20736.0,101.6792,102.0046,101.6792,101.7581,20736.0
2023-01-31 11:30:00,103.22,103.22,102.97,103.07,22278.0,101.7975,101.7975,101.551,101.6496,22278.0
2023-01-31 12:00:00,103.04,103.31,102.97,103.16,35046.0,101.62,101.8863,101.551,101.7384,35046.0
2023-01-31 12:30:00,103.13,103.61,103.1,103.57,46483.0,101.7088,102.1822,101.6792,102.1427,46483.0
2023-01-31 13:00:00,103.61,103.81,103.42,103.48,30062.0,102.1822,102.3794,101.9948,102.054,30062.0
2023-01-31 13:30:00,103.48,103.64,103.38,103.5,32501.0,102.054,102.2118,101.9553,102.0737,32501.0
2023-01-31 14:00:00,103.5,103.51,103.29,103.38,30269.0,102.0737,102.0835,101.8666,101.9553,30269.0
2023-01-31 14:30:00,103.39,103.46,103.18,103.36,29168.0,101.9652,102.0342,101.7581,101.9356,29168.0
2023-01-31 15:00:00,103.36,103.42,102.96,103.02,48654.0,101.9356,101.9948,101.5411,101.6003,48654.0
2023-01-31 15:30:00,103.02,103.85,103.01,103.85,178237.0,101.6003,102.4189,101.5904,102.4189,178237.0
2023-02-01 09:30:00,103.63,103.63,103.16,103.26,75735.0,102.2019,102.2019,101.7384,101.837,75735.0
2023-02-01 10:00:00,103.29,103.37,102.85,103.04,44007.0,101.8666,101.9455,101.4326,101.62,44007.0
2023-02-01 10:30:00,103.03,103.04,102.41,102.94,53931.0,101.6102,101.62,100.9987,101.5214,53931.0
2023-02-01 11:00:00,102.94,103.21,102.8,102.99,36857.0,101.5214,101.7877,101.3833,101.5707,36857.0
2023-02-01 11:30:00,103.01,103.01,102.5,102.5,23432.0,101.5904,101.5904,101.0875,101.0875,23432.0
2023-02-01 12:00:00,102.49,102.63,102.26,102.37,23473.0,101.0776,101.2157,100.8508,100.9593,23473.0
2023-02-01 12:30:00,102.39,102.45,102.09,102.09,23684.0,100.979,101.0382,100.6831,100.6831,23684.0
2023-02-01 13:00:00,102.1,102.24,102.01,102.08,25030.0,100.693,100.831,100.6042,100.6733,25030.0
2023-02-01 13:30:00,102.08,102.47,102.08,102.28,79729.0,100.6733,101.0579,100.6733,100.8705,79729.0
2023-02-01 14:00:00,102.31,102.71,102.14,102.46,55982.0,100.9001,101.2946,100.7324,101.048,55982.0
2023-02-01 14:30:00,102.53,103.81,102.12,103.53,70432.0,101.1171,102.3794,100.7127,102.1033,70432.0
2023-02-01 15:00:00,103.56,104.54,103.5,104.54,57758.0,102.1329,103.0994,102.0737,103.0994,57758.0
2023-02-01 15:30:00,104.54,105.32,104.33,104.53,357195.0,103.0994,103.8686,102.8922,103.0895,357195.0
2023-02-02 09:30:00,104.61,105.16,104.21,104.74,54551.0,103.1684,103.7108,102.7739,103.2966,54551.0
2023-02-02 10:00:00,104.67,105.02,104.48,104.83,29431.0,103.2276,103.5727,103.0402,103.3854,29431.0
2023-02-02 10:30:00,104.83,105.46,104.83,105.28,36688.0,103.3854,104.0067,103.3854,103.8292,36688.0
2023-02-02 11:00:00,105.23,105.44,104.92,105.01,31530.0,103.7798,103.9869,103.4741,103.5629,31530.0
2023-02-02 11:30:00,104.99,105.7,104.87,105.63,83746.0,103.5432,104.2434,103.4248,104.1743,83746.0
2023-02-02 12:00:00,105.61,105.64,105.18,105.61,23568.0,104.1546,104.1842,103.7305,104.1546,23568.0
2023-02-02 12:30:00,105.56,106.23,105.54,106.22,80904.0,104.1053,104.7661,104.0856,104.7562,80904.0
2023-02-02 13:00:00,106.22,106.37,105.72,105.74,32763.0,104.7562,104.9041,104.2631,104.2828,32763.0
2023-02-02 13:30:00,105.78,106.22,105.78,105.99,187652.0,104.3223,104.7562,104.3223,104.5294,187652.0
2023-02-02 14:00:00,106.07,106.11,105.7,105.8,42433.0,104.6083,104.6477,104.2434,104.342,42433.0
2023-02-02 14:30:00,105.83,105.86,105.59,105.68,139135.0,104.3716,104.4012,104.1349,104.2236,139135.0
2023-02-02 15:00:00,105.68,105.82,105.39,105.59,75650.0,104.2236,104.3617,103.9376,104.1349,75650.0
2023-02-02 15:30:00,105.59,105.81,105.12,105.46,338618.0,104.1349,104.3519,103.6714,104.0067,338618.0
2023-02-03 09:30:00,104.58,106.47,104.58,106.24,140964.0,103.1388,105.0028,103.1388,104.7759,140964.0
2023-02-03 10:00:00,106.24,106.48,105.6,105.76,61615.0,104.7759,105.0126,104.1447,104.3025,61615.0
2023-02-03 10:30:00,105.69,106.23,105.69,106.07,49625.0,104.2335,104.7661,104.2335,104.6083,49625.0
2023-02-03 11:00:00,106.07,106.12,105.55,105.67,33374.0,104.6083,104.6576,104.0954,104.2138,33374.0
2023-02-03 11:30:00,105.67,105.8,105.26,105.29,34641.0,104.2138,104.342,103.8094,103.839,34641.0
2023-02-03 12:00:00,105.31,105.77,105.3,105.68,27135.0,103.8587,104.3124,103.8489,104.2236,27135.0
2023-02-03 12:30:00,105.7,105.74,105.12,105.12,57341.0,104.2434,104.2828,103.6714,103.6714,57341.0
2023-02-03 13:00:00,105.21,105.33,104.83,105.24,24319.0,103.7601,103.8785,103.3854,103.7897,24319.0
2023-02-03 13:30:00,105.21,105.47,105.13,105.34,25411.0,103.7601,104.0165,103.6812,103.8883,25411.0
2023-02-03 14:00:00,105.39,105.6,105.34,105.39,23658.0,103.9376,104.1447,103.8883,103.9376,23658.0
2023-02-03 14:30:00,105.37,105.63,105.19,105.37,29943.0,103.9179,104.1743,103.7404,103.9179,29943.0
2023-02-03 15:00:00,105.35,105.61,105.24,105.35,63550.0,103.8982,104.1546,103.7897,103.8982,63550.0
2023-02-03 15:30:00,105.39,105.54,104.75,105.53,320641.0,103.9376,104.0856,103.3065,104.0757,320641.0
2023-02-06 09:30:00,105.19,105.74,104.81,105.06,20880.0,103.7404,104.2828,103.3656,103.6122,20880.0
2023-02-06 10:00:00,105.05,105.06,104.14,104.23,18442.0,103.6023,103.6122,102.7049,102.7936,18442.0
2023-02-06 10:30:00,104.2,104.66,104.09,104.66,15346.0,102.764,103.2177,102.6556,103.2177,15346.0
2023-02-06 11:00:00,104.64,104.96,104.58,104.93,8758.0,103.198,103.5136,103.1388,103.484,8758.0
2023-02-06 11:30:00,104.99,105.08,104.63,104.72,10572.0,103.5432,103.6319,103.1881,103.2769,10572.0
2023-02-06 12:00:00,104.79,104.9,104.61,104.68,9895.0,103.3459,103.4544,103.1684,103.2374,9895.0
2023-02-06 12:30:00,104.74,104.94,104.74,104.87,8720.0,103.2966,103.4938,103.2966,103.4248,8720.0
2023-02-06 13:00:00,104.84,104.91,104.68,104.86,23815.0,103.3952,103.4643,103.2374,103.4149,23815.0
2023-02-06 13:30:00,104.88,104.96,104.73,104.92,10097.0,103.4347,103.5136,103.2867,103.4741,10097.0
2023-02-06 14:00:00,104.93,105.19,104.86,104.91,12702.0,103.484,103.7404,103.4149,103.4643,12702.0
2023-02-06 14:30:00,104.9,104.98,104.71,104.92,14284.0,103.4544,103.5333,103.267,103.4741,14284.0
2023-02-06 15:00:00,104.98,105.06,104.74,104.79,17024.0,103.5333,103.6122,103.2966,103.3459,17024.0
2023-02-06 15:30:00,104.75,105.07,104.69,104.82,55170.0,103.3065,103.622,103.2473,103.3755,55170.0
2023-02-07 09:30:00,104.36,105.08,104.36,104.92,65510.0,102.9218,103.6319,102.9218,103.4741,65510.0
2023-02-07 10:00:00,104.78,104.86,104.55,104.63,28942.0,103.336,103.4149,103.1092,103.1881,28942.0
2023-02-07 10:30:00,104.67,104.73,104.42,104.42,19552.0,103.2276,103.2867,102.981,102.981,19552.0
2023-02-07 11:00:00,104.44,104.66,104.38,104.48,24518.0,103.0007,103.2177,102.9416,103.0402,24518.0
2023-02-07 11:30:00,104.45,104.59,104.45,104.5,22680.0,103.0106,103.1487,103.0106,103.0599,22680.0
2023-02-07 12:00:00,104.53,104.57,104.25,104.26,23814.0,103.0895,103.1289,102.8133,102.8232,23814.0
2023-02-07 12:30:00,104.25,105.56,104.22,105.45,30382.0,102.8133,104.1053,102.7838,103.9968,30382.0
2023-02-07 13:00:00,105.47,105.53,104.25,104.25,27917.0,104.0165,104.0757,102.8133,102.8133,27917.0
2023-02-07 13:30:00,104.08,104.08,103.49,103.96,22202.0,102.6457,102.6457,102.0638,102.5273,22202.0
2023-02-07 14:00:00,104.01,104.76,104.01,104.75,19048.0,102.5767,103.3163,102.5767,103.3065,19048.0
2023-02-07 14:30:00,104.75,105.57,104.74,105.5,43577.0,103.3065,104.1152,103.2966,104.0461,43577.0
2023-02-07 15:00:00,105.56,105.71,105.01,105.31,18306.0,104.1053,104.2532,103.5629,103.8587,18306.0
2023-02-07 15:30:00,105.3,105.86,105.13,105.57,107922.0,103.8489,104.4012,103.6812,104.1152,107922.0
2023-02-08 09:30:00,104.82,105.4,104.62,105.15,17161.0,103.3755,103.9475,103.1782,103.7009,17161.0
2023-02-08 10:00:00,105.19,105.2,104.58,104.78,14542.0,103.7404,103.7503,103.1388,103.336,14542.0
2023-02-08 10:30:00,104.82,104.82,104.37,104.63,22300.0,103.3755,103.3755,102.9317,103.1881,22300.0
2023-02-08 11:00:00,104.62,104.67,104.18,104.39,18136.0,103.1782,103.2276,102.7443,102.9514,18136.0
2023-02-08 11:30:00,104.31,104.64,104.04,104.58,21328.0,102.8725,103.198,102.6062,103.1388,21328.0
2023-02-08 12:00:00,104.63,104.63,104.32,104.5,12375.0,103.1881,103.1881,102.8824,103.0599,12375.0
2023-02-08 12:30:00,104.59,104.76,104.32,104.61,32302.0,103.1487,103.3163,102.8824,103.1684,32302.0
2023-02-08 13:00:00,104.63,104.74,104.51,104.51,24527.0,103.1881,103.2966,103.0698,103.0698,24527.0
2023-02-08 13:30:00,104.51,104.52,104.22,104.4,57265.0,103.0698,103.0796,102.7838,102.9613,57265.0
2023-02-08 14:00:00,104.36,104.41,104.04,104.11,33197.0,102.9218,102.9711,102.6062,102.6753,33197.0
2023-02-08 14:30:00,104.12,104.22,103.89,104.13,19013.0,102.6851,102.7838,102.4583,102.695,19013.0
2023-02-08 15:00:00,104.12,104.12,103.64,103.86,29006.0,102.6851,102.6851,102.2118,102.4287,29006.0
2023-02-08 15:30:00,103.86,104.09,103.7,103.93,91385.0,102.4287,102.6556,102.2709,102.4978,91385.0
2023-02-09 09:30:00,104.84,105.0,104.31,104.31,13950.0,103.3952,103.553,102.8725,102.8725,13950.0
2023-02-09 10:00:00,104.3,104.47,104.11,104.31,9939.0,102.8627,103.0303,102.6753,102.8725,9939.0
2023-02-09 10:30:00,104.31,104.56,104.3,104.5,15893.0,102.8725,103.1191,102.8627,103.0599,15893.0
2023-02-09 11:00:00,104.53,104.54,104.07,104.07,12407.0,103.0895,103.0994,102.6358,102.6358,12407.0
2023-02-09 11:30:00,104.11,104.13,103.9,103.98,11666.0,102.6753,102.695,102.4682,102.5471,11666.0
2023-02-09 12:00:00,104.03,104.15,103.88,103.91,15352.0,102.5964,102.7147,102.4484,102.478,15352.0
2023-02-09 12:30:00,103.91,103.91,103.29,103.34,13251.0,102.478,102.478,101.8666,101.9159,13251.0
2023-02-09 13:00:00,103.37,103.44,103.16,103.19,17252.0,101.9455,102.0145,101.7384,101.768,17252.0
2023-02-09 13:30:00,103.17,103.32,102.88,103.13,16155.0,101.7482,101.8962,101.4622,101.7088,16155.0
2023-02-09 14:00:00,103.16,103.29,102.8,102.8,15925.0,101.7384,101.8666,101.3833,101.3833,15925.0
2023-02-09 14:30:00,102.88,103.09,102.78,102.93,17537.0,101.4622,101.6693,101.3636,101.5115,17537.0
2023-02-09 15:00:00,102.93,102.93,102.58,102.67,24123.0,101.5115,101.5115,101.1664,101.2551,24123.0
2023-02-09 15:30:00,102.67,103.22,102.47,102.66,152266.0,101.2551,101.7975,101.0579,101.2453,152266.0
2023-02-10 09:30:00,102.56,102.66,102.0,102.51,13077.0,101.1466,101.2453,100.5944,101.0973,13077.0
2023-02-10 10:00:00,102.54,102.9,102.12,102.81,17215.0,101.1269,101.482,100.7127,101.3932,17215.0
2023-02-10 10:30:00,102.84,102.89,102.39,102.46,13739.0,101.4228,101.4721,100.979,101.048,13739.0
2023-02-10 11:00:00,102.53,102.73,102.48,102.61,11948.0,101.1171,101.3143,101.0677,101.1959,11948.0
2023-02-10 11:30:00,102.59,102.66,102.44,102.54,13640.0,101.1762,101.2453,101.0283,101.1269,13640.0
2023-02-10 12:00:00,102.56,102.61,102.4,102.48,9188.0,101.1466,101.1959,100.9888,101.0677,9188.0
2023-02-10 12:30:00,102.51,102.93,102.51,102.91,8324.0,101.0973,101.5115,101.0973,101.4918,8324.0
2023-02-10 13:00:00,102.95,103.03,102.82,102.9,11746.0,101.5313,101.6102,101.4031,101.482,11746.0
2023-02-10 13:30:00,102.9,103.02,102.82,102.93,12179.0,101.482,101.6003,101.4031,101.5115,12179.0
2023-02-10 14:00:00,102.93,103.05,102.83,103.02,14951.0,101.5115,101.6299,101.4129,101.6003,14951.0
2023-02-10 14:30:00,103.02,103.15,102.9,103.01,19068.0,101.6003,101.7285,101.482,101.5904,19068.0
2023-02-10 15:00:00,103.01,103.14,102.83,102.99,33134.0,101.5904,101.7186,101.4129,101.5707,33134.0
2023-02-10 15:30:00,103.08,103.37,103.05,103.33,73299.0,101.6595,101.9455,101.6299,101.906,73299.0
2023-02-13 09:30:00,103.28,103.55,102.77,103.48,23542.0,101.8567,102.123,101.3537,102.054,23542.0
2023-02-13 10:00:00,103.48,103.62,103.39,103.58,22786.0,102.054,102.192,101.9652,102.1526,22786.0
2023-02-13 10:30:00,103.64,103.98,103.49,103.93,15043.0,102.2118,102.5471,102.0638,102.4978,15043.0
2023-02-13 11:00:00,103.97,104.09,103.83,103.94,9709.0,102.5372,102.6556,102.3991,102.5076,9709.0
2023-02-13 11:30:00,103.93,104.1,103.73,104.0,10520.0,102.4978,102.6654,102.3005,102.5668,10520.0
2023-02-13 12:00:00,104.0,104.09,103.95,104.06,9663.0,102.5668,102.6556,102.5175,102.626,9663.0
2023-02-13 12:30:00,104.08,104.08,103.81,103.81,11329.0,102.6457,102.6457,102.3794,102.3794,11329.0
2023-02-13 13:00:00,103.81,103.92,103.77,103.81,13844.0,102.3794,102.4879,102.34,102.3794,13844.0
2023-02-13 13:30:00,103.82,103.92,103.65,103.84,17115.0,102.3893,102.4879,102.2216,102.409,17115.0
2023-02-13 14:00:00,103.87,103.93,103.71,103.82,20175.0,102.4386,102.4978,102.2808,102.3893,20175.0
2023-02-13 14:30:00,103.84,103.9,103.71,103.9,17638.0,102.409,102.4682,102.2808,102.4682,17638.0
2023-02-13 15:00:00,103.88,103.88,103.64,103.74,24424.0,102.4484,102.4484,102.2118,102.3104,24424.0
2023-02-13 15:30:00,103.77,104.02,103.74,104.01,81434.0,102.34,102.5865,102.3104,102.5767,81434.0
2023-02-14 09:30:00,103.94,104.09,103.1,104.07,57576.0,102.5076,102.6556,101.6792,102.6358,57576.0
2023-02-14 10:00:00,104.06,104.55,103.95,104.07,11727.0,102.626,103.1092,102.5175,102.6358,11727.0
2023-02-14 10:30:00,104.0,104.07,102.72,102.94,21924.0,102.5668,102.6358,101.3044,101.5214,21924.0
2023-02-14 11:00:00,102.94,103.37,102.86,102.88,11623.0,101.5214,101.9455,101.4425,101.4622,11623.0
2023-02-14 11:30:00,102.81,102.89,102.48,102.75,21094.0,101.3932,101.4721,101.0677,101.334,21094.0
2023-02-14 12:00:00,102.74,103.32,102.7,103.2,20020.0,101.3242,101.8962,101.2847,101.7778,20020.0
2023-02-14 12:30:00,103.16,103.16,102.86,103.07,27193.0,101.7384,101.7384,101.4425,101.6496,27193.0
2023-02-14 13:00:00,103.02,103.55,103.02,103.3,37070.0,101.6003,102.123,101.6003,101.8764,37070.0
2023-02-14 13:30:00,103.32,103.75,103.24,103.46,23545.0,101.8962,102.3202,101.8173,102.0342,23545.0
2023-02-14 14:00:00,103.49,103.65,103.28,103.54,19169.0,102.0638,102.2216,101.8567,102.1131,19169.0
2023-02-14 14:30:00,103.55,103.88,103.51,103.71,25307.0,102.123,102.4484,102.0835,102.2808,25307.0
2023-02-14 15:00:00,103.73,103.86,103.6,103.67,44269.0,102.3005,102.4287,102.1723,102.2413,44269.0
2023-02-14 15:30:00,103.64,103.79,103.4,103.45,133734.0,102.2118,102.3597,101.9751,102.0244,133734.0
2023-02-15 09:30:00,105.82,106.07,103.71,105.21,152855.0,104.3617,104.6083,102.2808,103.7601,152855.0
2023-02-15 10:00:00,105.34,106.89,105.21,106.04,84976.0,103.8883,105.417,103.7601,104.5787,84976.0
2023-02-15 10:30:00,106.04,106.62,105.94,106.41,38748.0,104.5787,105.1507,104.4801,104.9436,38748.0
2023-02-15 11:00:00,106.38,107.11,106.28,106.78,50325.0,104.914,105.6339,104.8154,105.3085,50325.0
2023-02-15 11:30:00,106.75,106.79,106.25,106.25,39344.0,105.2789,105.3183,104.7858,104.7858,39344.0
2023-02-15 12:00:00,106.28,106.38,105.56,105.58,31962.0,104.8154,104.914,104.1053,104.125,31962.0
2023-02-15 12:30:00,105.53,105.75,105.46,105.6,34883.0,104.0757,104.2927,104.0067,104.1447,34883.0
2023-02-15 13:00:00,105.61,106.08,105.52,105.98,48979.0,104.1546,104.6181,104.0658,104.5195,48979.0
2023-02-15 13:30:00,105.98,106.34,105.77,106.24,92255.0,104.5195,104.8745,104.3124,104.7759,92255.0
2023-02-15 14:00:00,106.25,106.36,105.85,106.2,31400.0,104.7858,104.8943,104.3913,104.7365,31400.0
2023-02-15 14:30:00,106.22,106.27,105.67,105.77,31441.0,104.7562,104.8055,104.2138,104.3124,31441.0
2023-02-15 15:00:00,105.78,105.86,105.6,105.64,35239.0,104.3223,104.4012,104.1447,104.1842,35239.0
2023-02-15 15:30:00,105.66,105.75,105.4,105.6,214189.0,104.2039,104.2927,103.9475,104.1447,214189.0
2023-02-16 09:30:00,104.68,105.0,104.23,104.24,64888.0,103.2374,103.553,102.7936,102.8035,64888.0
2023-02-16 10:00:00,104.3,104.8,104.17,104.8,22771.0,102.8627,103.3558,102.7345,103.3558,22771.0
2023-02-16 10:30:00,104.86,105.29,104.66,105.29,29669.0,103.4149,103.839,103.2177,103.839,29669.0
2023-02-16 11:00:00,105.32,105.37,104.92,105.14,26338.0,103.8686,103.9179,103.4741,103.6911,26338.0
2023-02-16 11:30:00,105.16,105.2,104.95,105.03,16477.0,103.7108,103.7503,103.5037,103.5826,16477.0
2023-02-16 12:00:00,105.04,105.29,104.87,105.28,59487.0,103.5925,103.839,103.4248,103.8292,59487.0
2023-02-16 12:30:00,105.29,105.33,105.08,105.09,45365.0,103.839,103.8785,103.6319,103.6418,45365.0
2023-02-16 13:00:00,105.16,105.22,104.76,104.78,12900.0,103.7108,103.77,103.3163,103.336,12900.0
2023-02-16 13:30:00,104.8,104.98,104.74,104.88,12569.0,103.3558,103.5333,103.2966,103.4347,12569.0
2023-02-16 14:00:00,104.91,105.2,104.76,105.17,25382.0,103.4643,103.7503,103.3163,103.7207,25382.0
2023-02-16 14:30:00,105.2,105.26,104.84,104.85,71458.0,103.7503,103.8094,103.3952,103.4051,71458.0
2023-02-16 15:00:00,104.83,104.86,104.28,104.32,36378.0,103.3854,103.4149,102.8429,102.8824,36378.0
2023-02-16 15:30:00,104.31,104.55,104.04,104.39,136140.0,102.8725,103.1092,102.6062,102.9514,136140.0
2023-02-17 09:30:00,104.5,104.9,104.01,104.65,58818.0,103.0599,103.4544,102.5767,103.2078,58818.0
2023-02-17 10:00:00,104.65,105.35,104.65,105.17,55898.0,103.2078,103.8982,103.2078,103.7207,55898.0
2023-02-17 10:30:00,105.15,105.23,104.81,104.95,53591.0,103.7009,103.7798,103.3656,103.5037,53591.0
2023-02-17 11:00:00,105.01,105.02,104.44,104.56,44005.0,103.5629,103.5727,103.0007,103.1191,44005.0
2023-02-17 11:30:00,104.56,104.99,104.51,104.7,58937.0,103.1191,103.5432,103.0698,103.2571,58937.0
2023-02-17 12:00:00,104.72,105.18,104.69,105.14,19819.0,103.2769,103.7305,103.2473,103.6911,19819.0
2023-02-17 12:30:00,105.09,105.2,104.59,104.73,119894.0,103.6418,103.7503,103.1487,103.2867,119894.0
2023-02-17 13:00:00,104.71,105.05,104.63,104.98,25136.0,103.267,103.6023,103.1881,103.5333,25136.0
2023-02-17 13:30:00,104.91,105.02,104.82,104.94,27730.0,103.4643,103.5727,103.3755,103.4938,27730.0
2023-02-17 14:00:00,104.93,105.19,104.92,105.1,28217.0,103.484,103.7404,103.4741,103.6516,28217.0
2023-02-17 14:30:00,105.1,105.25,105.02,105.2,39508.0,103.6516,103.7996,103.5727,103.7503,39508.0
2023-02-17 15:00:00,105.2,105.25,104.92,105.07,53178.0,103.7503,103.7996,103.4741,103.622,53178.0
2023-02-17 15:30:00,105.08,105.52,104.98,105.52,205056.0,103.6319,104.0658,103.5333,104.0658,205056.0
2023-02-21 09:30:00,104.12,105.16,104.12,104.46,74865.0,102.6851,103.7108,102.6851,103.0205,74865.0
2023-02-21 10:00:00,104.38,104.72,104.27,104.45,41902.0,102.9416,103.2769,102.8331,103.0106,41902.0
2023-02-21 10:30:00,104.41,104.8,104.27,104.39,49050.0,102.9711,103.3558,102.8331,102.9514,49050.0
2023-02-21 11:00:00,104.39,104.47,103.86,103.92,31055.0,102.9514,103.0303,102.4287,102.4879,31055.0
2023-02-21 11:30:00,103.85,104.25,103.85,104.2,61187.0,102.4189,102.8133,102.4189,102.764,61187.0
2023-02-21 12:00:00,104.19,104.23,103.52,103.83,32631.0,102.7542,102.7936,102.0934,102.3991,32631.0
2023-02-21 12:30:00,103.83,103.83,103.57,103.78,19854.0,102.3991,102.3991,102.1427,102.3498,19854.0
2023-02-21 13:00:00,103.78,103.89,103.42,103.45,24480.0,102.3498,102.4583,101.9948,102.0244,24480.0
2023-02-21 13:30:00,103.45,103.71,103.41,103.57,27446.0,102.0244,102.2808,101.9849,102.1427,27446.0
2023-02-21 14:00:00,103.61,103.76,103.42,103.59,58818.0,102.1822,102.3301,101.9948,102.1624,58818.0
2023-02-21 14:30:00,103.57,103.77,103.33,103.77,38265.0,102.1427,102.34,101.906,102.34,38265.0
2023-02-21 15:00:00,103.76,104.31,103.63,104.31,87619.0,102.3301,102.8725,102.2019,102.8725,87619.0
2023-02-21 15:30:00,104.32,104.52,103.95,104.01,232762.0,102.8824,103.0796,102.5175,102.5767,232762.0
2023-02-22 09:30:00,103.99,105.13,103.99,105.02,41097.0,102.5569,103.6812,102.5569,103.5727,41097.0
2023-02-22 10:00:00,105.01,105.2,104.49,104.81,29788.0,103.5629,103.7503,103.05,103.3656,29788.0
2023-02-22 10:30:00,104.66,104.84,104.42,104.72,24954.0,103.2177,103.3952,102.981,103.2769,24954.0
2023-02-22 11:00:00,104.78,105.06,104.76,105.03,42986.0,103.336,103.6122,103.3163,103.5826,42986.0
2023-02-22 11:30:00,105.02,105.23,104.99,105.21,21790.0,103.5727,103.7798,103.5432,103.7601,21790.0
2023-02-22 12:00:00,105.22,105.74,105.18,105.62,38151.0,103.77,104.2828,103.7305,104.1645,38151.0
2023-02-22 12:30:00,105.62,105.82,105.54,105.64,29179.0,104.1645,104.3617,104.0856,104.1842,29179.0
2023-02-22 13:00:00,105.63,105.9,105.61,105.89,22004.0,104.1743,104.4406,104.1546,104.4307,22004.0
2023-02-22 13:30:00,105.92,105.99,105.63,105.63,44069.0,104.4603,104.5294,104.1743,104.1743,44069.0
2023-02-22 14:00:00,105.56,105.71,104.95,105.11,59220.0,104.1053,104.2532,103.5037,103.6615,59220.0
2023-02-22 14:30:00,105.05,105.09,103.92,103.92,66240.0,103.6023,103.6418,102.4879,102.4879,66240.0
2023-02-22 15:00:00,103.97,104.34,103.97,104.16,38816.0,102.5372,102.9021,102.5372,102.7246,38816.0
2023-02-22 15:30:00,104.13,104.13,103.63,103.93,195289.0,102.695,102.695,102.2019,102.4978,195289.0
2023-02-23 09:30:00,104.02,104.58,103.95,104.11,62084.0,102.7538,103.307,102.6847,102.8427,62084.0
2023-02-23 10:00:00,104.16,104.31,103.52,104.22,65842.0,102.8921,103.0403,102.2599,102.9514,65842.0
2023-02-23 10:30:00,104.2,104.38,103.7,104.01,42745.0,102.9316,103.1094,102.4377,102.7439,42745.0
2023-02-23 11:00:00,104.02,104.13,103.69,103.82,67910.0,102.7538,102.8625,102.4278,102.5563,67910.0
2023-02-23 11:30:00,103.8,103.91,103.15,103.52,157318.0,102.5365,102.6452,101.8944,102.2599,157318.0
2023-02-23 12:00:00,103.52,103.63,102.65,102.94,132083.0,102.2599,102.3686,101.4005,101.687,132083.0
2023-02-23 12:30:00,102.97,103.2,102.74,103.03,53883.0,101.7166,101.9438,101.4894,101.7759,53883.0
2023-02-23 13:00:00,103.02,103.24,102.98,103.17,23606.0,101.766,101.9833,101.7265,101.9142,23606.0
2023-02-23 13:30:00,103.13,103.25,102.95,103.15,60066.0,101.8747,101.9932,101.6968,101.8944,60066.0
2023-02-23 14:00:00,103.15,103.88,103.04,103.73,48271.0,101.8944,102.6155,101.7858,102.4674,48271.0
2023-02-23 14:30:00,103.74,104.03,103.64,103.93,43703.0,102.4772,102.7637,102.3784,102.6649,43703.0
2023-02-23 15:00:00,103.92,104.24,103.92,104.05,43026.0,102.655,102.9711,102.655,102.7835,43026.0
2023-02-23 15:30:00,104.05,104.25,103.81,104.25,261337.0,102.7835,102.981,102.5464,102.981,261337.0
2023-02-24 09:30:00,103.46,103.63,102.56,102.68,24531.0,102.2006,102.3686,101.3116,101.4301,24531.0
2023-02-24 10:00:00,102.8,102.96,102.39,102.46,15496.0,101.5487,101.7067,101.1437,101.2128,15496.0
2023-02-24 10:30:00,102.55,102.63,102.26,102.38,15639.0,101.3017,101.3807,101.0152,101.1338,15639.0
2023-02-24 11:00:00,102.38,102.86,102.26,102.75,46922.0,101.1338,101.6079,101.0152,101.4993,46922.0
2023-02-24 11:30:00,102.73,103.36,102.67,103.04,14744.0,101.4795,102.1019,101.4203,101.7858,14744.0
2023-02-24 12:00:00,103.13,103.2,102.97,103.15,9654.0,101.8747,101.9438,101.7166,101.8944,9654.0
2023-02-24 12:30:00,103.2,103.25,102.68,102.73,9270.0,101.9438,101.9932,101.4301,101.4795,9270.0
2023-02-24 13:00:00,102.69,102.96,102.5,102.9,12035.0,101.44,101.7067,101.2523,101.6475,12035.0
2023-02-24 13:30:00,102.88,103.25,102.78,103.19,17125.0,101.6277,101.9932,101.5289,101.9339,17125.0
2023-02-24 14:00:00,103.24,103.45,103.18,103.29,18699.0,101.9833,102.1908,101.924,102.0327,18699.0
2023-02-24 14:30:00,103.27,103.57,103.04,103.5,16359.0,102.013,102.3093,101.7858,102.2402,16359.0
2023-02-24 15:00:00,103.52,103.82,103.47,103.7,23933.0,102.2599,102.5563,102.2105,102.4377,23933.0
2023-02-24 15:30:00,103.71,103.71,103.25,103.49,96701.0,102.4476,102.4476,101.9932,102.2303,96701.0
2023-02-27 09:30:00,103.6,104.41,103.5,104.4,209220.0,102.3389,103.1391,102.2402,103.1292,209220.0
2023-02-27 10:00:00,104.43,104.54,104.31,104.45,33578.0,103.1588,103.2675,103.0403,103.1786,33578.0
2023-02-27 10:30:00,104.4,104.58,104.18,104.53,64405.0,103.1292,103.307,102.9119,103.2576,64405.0
2023-02-27 11:00:00,104.58,104.87,104.39,104.44,28723.0,103.307,103.5935,103.1193,103.1687,28723.0
2023-02-27 11:30:00,104.42,104.53,104.21,104.51,22440.0,103.149,103.2576,102.9415,103.2379,22440.0
2023-02-27 12:00:00,104.48,104.67,104.4,104.51,13829.0,103.2082,103.3959,103.1292,103.2379,13829.0
2023-02-27 12:30:00,104.56,104.71,104.56,104.69,12181.0,103.2872,103.4354,103.2872,103.4157,12181.0
2023-02-27 13:00:00,104.64,104.75,104.61,104.65,15875.0,103.3663,103.4749,103.3366,103.3762,15875.0
2023-02-27 13:30:00,104.67,104.75,104.5,104.74,21431.0,103.3959,103.4749,103.228,103.4651,21431.0
2023-02-27 14:00:00,104.73,104.75,104.45,104.61,21008.0,103.4552,103.4749,103.1786,103.3366,21008.0
2023-02-27 14:30:00,104.6,104.64,104.33,104.38,12294.0,103.3268,103.3663,103.06,103.1094,12294.0
2023-02-27 15:00:00,104.32,104.38,104.07,104.19,18875.0,103.0502,103.1094,102.8032,102.9218,18875.0
2023-02-27 15:30:00,104.15,104.27,103.89,104.25,76365.0,102.8822,103.0008,102.6254,102.981,76365.0
2023-02-28 09:30:00,104.16,104.57,103.85,104.32,17009.0,102.8921,103.2971,102.5859,103.0502,17009.0
2023-02-28 10:00:00,104.3,104.86,104.3,104.67,12655.0,103.0304,103.5836,103.0304,103.3959,12655.0
2023-02-28 10:30:00,104.73,104.78,104.52,104.64,12468.0,103.4552,103.5046,103.2477,103.3663,12468.0
2023-02-28 11:00:00,104.66,104.85,104.59,104.69,20159.0,103.386,103.5737,103.3169,103.4157,20159.0
2023-02-28 11:30:00,104.68,104.7,104.48,104.55,20156.0,103.4058,103.4255,103.2082,103.2774,20156.0
2023-02-28 12:00:00,104.58,104.77,104.53,104.72,13041.0,103.307,103.4947,103.2576,103.4453,13041.0
2023-02-28 12:30:00,104.73,104.78,104.59,104.71,22941.0,103.4552,103.5046,103.3169,103.4354,22941.0
2023-02-28 13:00:00,104.74,104.85,104.63,104.76,15189.0,103.4651,103.5737,103.3564,103.4848,15189.0
2023-02-28 13:30:00,104.75,105.07,104.7,104.91,67383.0,103.4749,103.791,103.4255,103.633,67383.0
2023-02-28 14:00:00,104.93,104.95,104.75,104.84,19627.0,103.6527,103.6725,103.4749,103.5638,19627.0
2023-02-28 14:30:00,104.84,104.92,104.7,104.71,15036.0,103.5638,103.6429,103.4255,103.4354,15036.0
2023-02-28 15:00:00,104.69,104.81,104.68,104.75,41114.0,103.4157,103.5342,103.4058,103.4749,41114.0
2023-02-28 15:30:00,104.75,104.92,104.3,104.3,230854.0,103.4749,103.6429,103.0304,103.0304,230854.0
2023-03-01 09:30:00,104.31,105.19,104.31,104.96,70572.0,103.0403,103.9096,103.0403,103.6824,70572.0
2023-03-01 10:00:00,105.03,105.03,104.21,104.51,26095.0,103.7515,103.7515,102.9415,103.2379,26095.0
2023-03-01 10:30:00,104.5,105.31,104.29,105.24,58870.0,103.228,104.0281,103.0205,103.959,58870.0
2023-03-01 11:00:00,105.27,105.27,104.76,104.81,21128.0,103.9886,103.9886,103.4848,103.5342,21128.0
2023-03-01 11:30:00,104.82,105.28,104.75,105.21,29558.0,103.5441,103.9985,103.4749,103.9293,29558.0
2023-03-01 12:00:00,105.18,105.55,105.18,105.51,21824.0,103.8997,104.2652,103.8997,104.2257,21824.0
2023-03-01 12:30:00,105.52,105.58,105.31,105.31,26549.0,104.2356,104.2948,104.0281,104.0281,26549.0
2023-03-01 13:00:00,105.3,105.31,105.15,105.2,21272.0,104.0182,104.0281,103.8701,103.9195,21272.0
2023-03-01 13:30:00,105.2,105.2,104.83,104.92,24924.0,103.9195,103.9195,103.554,103.6429,24924.0
2023-03-01 14:00:00,104.92,104.92,104.6,104.61,21385.0,103.6429,103.6429,103.3268,103.3366,21385.0
2023-03-01 14:30:00,104.59,104.64,104.38,104.5,28972.0,103.3169,103.3663,103.1094,103.228,28972.0
2023-03-01 15:00:00,104.51,104.68,104.48,104.53,42173.0,103.2379,103.4058,103.2082,103.2576,42173.0
2023-03-01 15:30:00,104.51,104.89,104.45,104.89,171680.0,103.2379,103.6132,103.1786,103.6132,171680.0
2023-03-02 09:30:00,103.75,104.82,103.75,104.55,35082.0,102.4871,103.5441,102.4871,103.2774,35082.0
2023-03-02 10:00:00,104.61,104.97,104.54,104.91,16270.0,103.3366,103.6923,103.2675,103.633,16270.0
2023-03-02 10:30:00,104.91,105.28,104.9,105.28,15327.0,103.633,103.9985,103.6231,103.9985,15327.0
2023-03-02 11:00:00,105.26,105.28,104.83,104.98,13028.0,103.9787,103.9985,103.554,103.7021,13028.0
2023-03-02 11:30:00,104.99,105.01,104.88,105.01,24045.0,103.712,103.7318,103.6034,103.7318,24045.0
2023-03-02 12:00:00,104.99,105.05,104.84,104.97,18485.0,103.712,103.7713,103.5638,103.6923,18485.0
2023-03-02 12:30:00,105.0,105.39,104.84,105.39,56627.0,103.7219,104.1071,103.5638,104.1071,56627.0
2023-03-02 13:00:00,105.39,105.49,105.11,105.11,17147.0,104.1071,104.2059,103.8306,103.8306,17147.0
2023-03-02 13:30:00,105.09,105.84,105.09,105.84,36488.0,103.8108,104.5517,103.8108,104.5517,36488.0
2023-03-02 14:00:00,105.87,106.02,105.73,106.0,20058.0,104.5813,104.7295,104.443,104.7097,20058.0
2023-03-02 14:30:00,106.02,106.07,105.79,105.89,19086.0,104.7295,104.7789,104.5023,104.6011,19086.0
2023-03-02 15:00:00,105.9,106.0,105.73,106.0,34356.0,104.6109,104.7097,104.443,104.7097,34356.0
2023-03-02 15:30:00,106.01,106.37,106.0,106.27,138690.0,104.7196,105.0752,104.7097,104.9764,138690.0
2023-03-03 09:30:00,106.7,106.75,105.93,106.26,33413.0,105.4012,105.4506,104.6406,104.9666,33413.0
2023-03-03 10:00:00,106.29,106.34,105.85,106.29,32813.0,104.9962,105.0456,104.5615,104.9962,32813.0
2023-03-03 10:30:00,106.3,106.63,106.23,106.4,35611.0,105.0061,105.3321,104.9369,105.1049,35611.0
2023-03-03 11:00:00,106.4,106.46,105.99,106.21,48421.0,105.1049,105.1641,104.6998,104.9172,48421.0
2023-03-03 11:30:00,106.22,106.79,106.19,106.77,26613.0,104.927,105.4901,104.8974,105.4703,26613.0
2023-03-03 12:00:00,106.77,106.81,106.59,106.81,26687.0,105.4703,105.5099,105.2925,105.5099,26687.0
2023-03-03 12:30:00,106.81,106.91,106.68,106.87,14778.0,105.5099,105.6086,105.3814,105.5691,14778.0
2023-03-03 13:00:00,106.87,106.87,106.59,106.6,23424.0,105.5691,105.5691,105.2925,105.3024,23424.0
2023-03-03 13:30:00,106.63,106.81,106.53,106.8,16884.0,105.3321,105.5099,105.2333,105.5,16884.0
2023-03-03 14:00:00,106.81,106.82,106.5,106.8,24897.0,105.5099,105.5197,105.2036,105.5,24897.0
2023-03-03 14:30:00,106.82,107.01,106.68,106.98,32289.0,105.5197,105.7074,105.3814,105.6778,32289.0
2023-03-03 15:00:00,106.99,107.2,106.94,107.04,33017.0,105.6877,105.8951,105.6383,105.7371,33017.0
2023-03-03 15:30:00,107.02,107.39,106.92,107.32,148862.0,105.7173,106.0828,105.6185,106.0137,148862.0
2023-03-06 09:30:00,107.31,107.62,107.11,107.41,22484.0,106.0038,106.31,105.8062,106.1026,22484.0
2023-03-06 10:00:00,107.46,107.86,107.26,107.69,15823.0,106.1519,106.5471,105.9544,106.3791,15823.0
2023-03-06 10:30:00,107.69,107.85,107.4,107.6,16403.0,106.3791,106.5372,106.0927,106.2902,16403.0
2023-03-06 11:00:00,107.6,107.68,107.51,107.52,13937.0,106.2902,106.3693,106.2013,106.2112,13937.0
2023-03-06 11:30:00,107.53,107.57,107.38,107.52,14383.0,106.2211,106.2606,106.0729,106.2112,14383.0
2023-03-06 12:00:00,107.52,107.6,107.43,107.48,10017.0,106.2112,106.2902,106.1223,106.1717,10017.0
2023-03-06 12:30:00,107.46,107.48,107.19,107.3,12403.0,106.1519,106.1717,105.8852,105.9939,12403.0
2023-03-06 13:00:00,107.25,107.3,107.11,107.13,8933.0,105.9445,105.9939,105.8062,105.826,8933.0
2023-03-06 13:30:00,107.1,107.16,106.92,107.05,14135.0,105.7963,105.8556,105.6185,105.7469,14135.0
2023-03-06 14:00:00,107.08,107.08,106.8,106.96,13332.0,105.7766,105.7766,105.5,105.658,13332.0
2023-03-06 14:30:00,106.96,107.0,106.79,106.84,12072.0,105.658,105.6975,105.4901,105.5395,12072.0
2023-03-06 15:00:00,106.9,107.03,106.75,106.83,28410.0,105.5988,105.7272,105.4506,105.5296,28410.0
2023-03-06 15:30:00,106.81,107.15,106.81,106.98,126492.0,105.5099,105.8457,105.5099,105.6778,126492.0
2023-03-07 09:30:00,106.85,107.27,106.73,107.11,24149.0,105.5494,105.9643,105.4308,105.8062,24149.0
2023-03-07 10:00:00,107.11,107.11,106.12,106.64,65428.0,105.8062,105.8062,104.8283,105.3419,65428.0
2023-03-07 10:30:00,106.63,106.9,106.33,106.33,48076.0,105.3321,105.5988,105.0357,105.0357,48076.0
2023-03-07 11:00:00,106.33,106.57,106.25,106.25,58008.0,105.0357,105.2728,104.9567,104.9567,58008.0
2023-03-07 11:30:00,106.31,106.78,106.31,106.45,23779.0,105.0159,105.4802,105.0159,105.1542,23779.0
2023-03-07 12:00:00,106.42,106.86,106.28,106.59,62874.0,105.1246,105.5593,104.9863,105.2925,62874.0
2023-03-07 12:30:00,106.59,106.83,106.25,106.33,35189.0,105.2925,105.5296,104.9567,105.0357,35189.0
2023-03-07 13:00:00,106.25,106.29,105.86,105.86,29262.0,104.9567,104.9962,104.5714,104.5714,29262.0
2023-03-07 13:30:00,105.9,105.97,105.57,105.57,22692.0,104.6109,104.6801,104.285,104.285,22692.0
2023-03-07 14:00:00,105.57,106.08,105.56,106.0,37050.0,104.285,104.7887,104.2751,104.7097,37050.0
2023-03-07 14:30:00,106.03,106.08,105.72,105.78,20388.0,104.7394,104.7887,104.4331,104.4924,20388.0
2023-03-07 15:00:00,105.8,106.04,105.8,105.82,22433.0,104.5122,104.7492,104.5122,104.5319,22433.0
2023-03-07 15:30:00,105.85,106.0,105.65,105.77,84399.0,104.5615,104.7097,104.364,104.4825,84399.0
2023-03-08 09:30:00,105.93,106.11,105.24,105.8,25779.0,104.6406,104.8184,103.959,104.5122,25779.0
2023-03-08 10:00:00,105.78,106.06,105.43,105.86,15320.0,104.4924,104.769,104.1467,104.5714,15320.0
2023-03-08 10:30:00,105.83,106.09,105.25,105.32,18807.0,104.5418,104.7986,103.9688,104.038,18807.0
2023-03-08 11:00:00,105.36,105.4,105.06,105.15,22023.0,104.0775,104.117,103.7812,103.8701,22023.0
2023-03-08 11:30:00,105.16,105.16,104.97,105.09,14491.0,103.8799,103.8799,103.6923,103.8108,14491.0
2023-03-08 12:00:00,105.14,105.34,105.09,105.14,17727.0,103.8602,104.0578,103.8108,103.8602,17727.0
2023-03-08 12:30:00,105.11,105.11,104.75,104.83,11880.0,103.8306,103.8306,103.4749,103.554,11880.0
2023-03-08 13:00:00,104.83,104.87,104.63,104.63,12362.0,103.554,103.5935,103.3564,103.3564,12362.0
2023-03-08 13:30:00,104.63,104.74,104.59,104.66,11017.0,103.3564,103.4651,103.3169,103.386,11017.0
2023-03-08 14:00:00,104.7,104.8,104.61,104.78,11930.0,103.4255,103.5243,103.3366,103.5046,11930.0
2023-03-08 14:30:00,104.79,104.99,104.79,104.89,27892.0,103.5144,103.712,103.5144,103.6132,27892.0
2023-03-08 15:00:00,104.9,105.0,104.83,104.89,21919.0,103.6231,103.7219,103.554,103.6132,21919.0
2023-03-08 15:30:00,104.9,105.63,104.9,105.58,113748.0,103.6231,104.3442,103.6231,104.2948,113748.0
2023-03-09 09:30:00,106.11,106.36,105.88,106.01,28070.0,104.8184,105.0653,104.5912,104.7196,28070.0
2023-03-09 10:00:00,106.11,106.41,105.83,105.95,43487.0,104.8184,105.1147,104.5418,104.6603,43487.0
2023-03-09 10:30:00,105.98,106.29,105.85,105.85,11874.0,104.69,104.9962,104.5615,104.5615,11874.0
2023-03-09 11:00:00,105.84,105.84,105.56,105.7,21209.0,104.5517,104.5517,104.2751,104.4134,21209.0
2023-03-09 11:30:00,105.69,105.75,105.07,105.07,34273.0,104.4035,104.4628,103.791,103.791,34273.0
2023-03-09 12:00:00,105.07,105.09,104.64,104.7,23156.0,103.791,103.8108,103.3663,103.4255,23156.0
2023-03-09 12:30:00,104.66,104.73,104.27,104.35,29622.0,103.386,103.4552,103.0008,103.0798,29622.0
2023-03-09 13:00:00,104.31,104.64,104.21,104.28,18321.0,103.0403,103.3663,102.9415,103.0107,18321.0
2023-03-09 13:30:00,104.28,104.36,103.84,103.92,34646.0,103.0107,103.0897,102.576,102.655,34646.0
2023-03-09 14:00:00,103.92,104.07,103.74,103.89,15530.0,102.655,102.8032,102.4772,102.6254,15530.0
2023-03-09 14:30:00,103.91,103.94,103.39,103.39,29389.0,102.6452,102.6748,102.1315,102.1315,29389.0
2023-03-09 15:00:00,103.41,103.43,102.66,102.97,49114.0,102.1512,102.171,101.4104,101.7166,49114.0
2023-03-09 15:30:00,102.94,103.17,102.5,102.7,151703.0,101.687,101.9142,101.2523,101.4499,151703.0
2023-03-10 09:30:00,102.1,102.22,100.79,101.16,47395.0,100.8572,100.9757,99.5631,99.9286,47395.0
2023-03-10 10:00:00,101.2,101.85,101.11,101.8,40511.0,99.9681,100.6102,99.8792,100.5608,40511.0
2023-03-10 10:30:00,101.81,102.37,101.78,102.37,36845.0,100.5707,101.1239,100.5411,101.1239,36845.0
2023-03-10 11:00:00,102.44,102.79,102.34,102.78,23919.0,101.1931,101.5388,101.0943,101.5289,23919.0
2023-03-10 11:30:00,102.83,102.93,101.71,101.73,20225.0,101.5783,101.6771,100.4719,100.4917,20225.0
2023-03-10 12:00:00,101.78,101.83,101.1,101.16,16289.0,100.5411,100.5905,99.8694,99.9286,16289.0
2023-03-10 12:30:00,101.23,101.58,100.92,100.95,11384.0,99.9978,100.3435,99.6916,99.7212,11384.0
2023-03-10 13:00:00,101.01,101.13,100.1,100.16,18293.0,99.7805,99.899,98.8815,98.9408,18293.0
2023-03-10 13:30:00,100.18,100.21,99.45,99.62,21568.0,98.9606,98.9902,98.2394,98.4074,21568.0
2023-03-10 14:00:00,99.63,100.5,99.61,99.82,36884.0,98.4173,99.2767,98.3975,98.6049,36884.0
2023-03-10 14:30:00,99.83,100.67,99.82,100.43,28434.0,98.6148,99.4446,98.6049,99.2075,28434.0
2023-03-10 15:00:00,100.43,100.57,99.88,100.17,36567.0,99.2075,99.3458,98.6642,98.9507,36567.0
2023-03-10 15:30:00,100.15,100.19,99.52,99.97,163396.0,98.9309,98.9704,98.3086,98.7531,163396.0
2023-03-13 09:30:00,98.39,99.19,98.16,98.92,48274.0,97.1924,97.9826,96.9652,97.7159,48274.0
2023-03-13 10:00:00,98.85,99.48,98.4,98.57,55773.0,97.6468,98.2691,97.2022,97.3702,55773.0
2023-03-13 10:30:00,98.58,99.39,98.47,99.38,28626.0,97.38,98.1802,97.2714,98.1703,28626.0
2023-03-13 11:00:00,99.3,99.62,99.01,99.55,40263.0,98.0913,98.4074,97.8048,98.3382,40263.0
2023-03-13 11:30:00,99.51,99.6,98.76,99.24,23213.0,98.2987,98.3876,97.5578,98.032,23213.0
2023-03-13 12:00:00,99.27,99.67,98.88,99.17,31059.0,98.0616,98.4568,97.6764,97.9629,31059.0
2023-03-13 12:30:00,99.17,99.52,98.53,98.82,33793.0,97.9629,98.3086,97.3306,97.6171,33793.0
2023-03-13 13:00:00,98.84,99.0,98.44,98.9,35319.0,97.6369,97.7949,97.2417,97.6961,35319.0
2023-03-13 13:30:00,98.93,99.23,98.65,99.14,24331.0,97.7258,98.0221,97.4492,97.9332,24331.0
2023-03-13 14:00:00,99.16,99.44,99.15,99.36,21608.0,97.953,98.2296,97.9431,98.1505,21608.0
2023-03-13 14:30:00,99.37,99.64,99.18,99.42,40085.0,98.1604,98.4271,97.9727,98.2098,40085.0
2023-03-13 15:00:00,99.39,99.51,98.73,98.85,57313.0,98.1802,98.2987,97.5282,97.6468,57313.0
2023-03-13 15:30:00,98.84,99.22,98.66,98.82,152816.0,97.6369,98.0122,97.4591,97.6171,152816.0
2023-03-14 09:30:00,100.59,100.96,100.24,100.42,27040.0,99.3656,99.7311,99.0198,99.1976,27040.0
2023-03-14 10:00:00,100.47,101.08,100.25,101.02,27097.0,99.247,99.8496,99.0297,99.7903,27097.0
2023-03-14 10:30:00,101.03,101.3,100.74,100.74,23179.0,99.8002,100.0669,99.5137,99.5137,23179.0
2023-03-14 11:00:00,100.66,101.43,100.63,101.41,33727.0,99.4347,100.1953,99.4051,100.1756,33727.0
2023-03-14 11:30:00,101.42,101.54,101.28,101.34,17600.0,100.1855,100.304,100.0472,100.1064,17600.0
2023-03-14 12:00:00,101.41,101.5,100.93,101.01,27941.0,100.1756,100.2645,99.7014,99.7805,27941.0
2023-03-14 12:30:00,101.03,101.32,100.88,100.97,60834.0,99.8002,100.0867,99.652,99.7409,60834.0
2023-03-14 13:00:00,100.97,101.02,99.95,99.96,106671.0,99.7409,99.7903,98.7334,98.7432,106671.0
2023-03-14 13:30:00,99.86,100.51,99.86,100.23,49126.0,98.6445,99.2865,98.6445,99.01,49126.0
2023-03-14 14:00:00,100.24,100.42,99.94,100.38,33738.0,99.0198,99.1976,98.7235,99.1581,33738.0
2023-03-14 14:30:00,100.34,100.58,100.17,100.22,26232.0,99.1186,99.3557,98.9507,99.0001,26232.0
2023-03-14 15:00:00,100.22,100.34,99.93,100.16,40971.0,99.0001,99.1186,98.7136,98.9408,40971.0
2023-03-14 15:30:00,100.16,100.86,100.07,100.76,123315.0,98.9408,99.6323,98.8519,99.5335,123315.0
2023-03-15 09:30:00,99.25,99.25,97.55,97.85,75199.0,98.0419,98.0419,96.3626,96.6589,75199.0
2023-03-15 10:00:00,97.78,98.01,97.4,97.62,35076.0,96.5898,96.817,96.2144,96.4317,35076.0
2023-03-15 10:30:00,97.54,97.71,96.89,97.4,34044.0,96.3527,96.5206,95.7106,96.2144,34044.0
2023-03-15 11:00:00,97.41,97.8,97.24,97.63,25766.0,96.2243,96.6095,96.0564,96.4416,25766.0
2023-03-15 11:30:00,97.62,97.68,97.08,97.13,38560.0,96.4317,96.491,95.8983,95.9477,38560.0
2023-03-15 12:00:00,97.13,97.15,96.19,96.54,44549.0,95.9477,95.9674,95.0191,95.3649,44549.0
2023-03-15 12:30:00,96.54,96.61,95.24,95.48,41192.0,95.3649,95.434,94.0807,94.3178,41192.0
2023-03-15 13:00:00,95.43,96.2,95.15,95.98,32457.0,94.2684,95.029,93.9918,94.8117,32457.0
2023-03-15 13:30:00,95.95,96.0,95.11,95.38,28166.0,94.7821,94.8314,93.9523,94.219,28166.0
2023-03-15 14:00:00,95.39,96.21,95.0,96.0,35340.0,94.2289,95.0389,93.8436,94.8314,35340.0
2023-03-15 14:30:00,95.9,96.04,95.49,95.81,37060.0,94.7327,94.871,94.3277,94.6438,37060.0
2023-03-15 15:00:00,95.84,96.44,95.63,96.31,82308.0,94.6734,95.2661,94.4659,95.1377,82308.0
2023-03-15 15:30:00,96.24,96.34,95.57,96.24,223835.0,95.0685,95.1673,94.4067,95.0685,223835.0
2023-03-16 09:30:00,95.15,95.87,95.01,95.87,28214.0,93.9918,94.703,93.8535,94.703,28214.0
2023-03-16 10:00:00,95.95,95.95,95.18,95.47,24145.0,94.7821,94.7821,94.0214,94.3079,24145.0
2023-03-16 10:30:00,95.47,96.59,95.47,96.53,20089.0,94.3079,95.4143,94.3079,95.355,20089.0
2023-03-16 11:00:00,96.47,96.64,95.97,96.43,31429.0,95.2957,95.4637,94.8018,95.2562,31429.0
2023-03-16 11:30:00,96.46,97.02,96.19,96.86,27037.0,95.2858,95.839,95.0191,95.681,27037.0
2023-03-16 12:00:00,96.82,96.85,96.2,96.31,50233.0,95.6415,95.6711,95.029,95.1377,50233.0
2023-03-16 12:30:00,96.33,96.78,96.08,96.76,31845.0,95.1574,95.602,94.9105,95.5822,31845.0
2023-03-16 13:00:00,96.84,97.3,96.46,96.62,39932.0,95.6612,96.1156,95.2858,95.4439,39932.0
2023-03-16 13:30:00,96.6,96.66,96.42,96.55,21783.0,95.4241,95.4834,95.2463,95.3747,21783.0
2023-03-16 14:00:00,96.55,96.56,96.12,96.45,25912.0,95.3747,95.3846,94.95,95.276,25912.0
2023-03-16 14:30:00,96.45,96.57,96.22,96.46,35087.0,95.276,95.3945,95.0488,95.2858,35087.0
2023-03-16 15:00:00,96.49,96.69,96.34,96.63,30830.0,95.3155,95.513,95.1673,95.4538,30830.0
2023-03-16 15:30:00,96.64,96.64,96.04,96.17,181948.0,95.4637,95.4637,94.871,94.9994,181948.0
2023-03-17 09:30:00,94.66,95.01,93.72,94.38,205344.0,93.5078,93.8535,92.5792,93.2312,205344.0
2023-03-17 10:00:00,94.46,95.09,94.0,94.18,30646.0,93.3102,93.9325,92.8558,93.0336,30646.0
2023-03-17 10:30:00,94.23,94.23,93.4,93.72,41638.0,93.083,93.083,92.2631,92.5792,41638.0
2023-03-17 11:00:00,93.66,94.42,93.46,94.03,67828.0,92.5199,93.2707,92.3224,92.8854,67828.0
2023-03-17 11:30:00,93.98,94.12,93.65,94.04,24885.0,92.836,92.9743,92.51,92.8953,24885.0
2023-03-17 12:00:00,94.02,94.19,93.85,93.96,23567.0,92.8755,93.0435,92.7076,92.8163,23567.0
2023-03-17 12:30:00,94.01,94.19,93.87,93.94,21084.0,92.8657,93.0435,92.7274,92.7965,21084.0
2023-03-17 13:00:00,93.95,94.2,93.91,94.04,22023.0,92.8064,93.0534,92.7669,92.8953,22023.0
2023-03-17 13:30:00,94.05,94.09,93.77,93.96,24193.0,92.9052,92.9447,92.6286,92.8163,24193.0
2023-03-17 14:00:00,94.0,94.08,93.31,93.36,20279.0,92.8558,92.9348,92.1742,92.2236,20279.0
2023-03-17 14:30:00,93.34,93.76,93.32,93.68,30929.0,92.2038,92.6187,92.1841,92.5397,30929.0
2023-03-17 15:00:00,93.69,93.76,93.44,93.65,48727.0,92.5496,92.6187,92.3026,92.51,48727.0
2023-03-17 15:30:00,93.67,93.67,93.1,93.25,186661.0,92.5298,92.5298,91.9667,92.1149,186661.0
2023-03-20 09:30:00,94.22,95.57,93.92,95.42,29095.0,93.0731,94.4067,92.7768,94.2585,29095.0
2023-03-20 10:00:00,95.42,95.7,95.15,95.69,20909.0,94.2585,94.5351,93.9918,94.5252,20909.0
2023-03-20 10:30:00,95.74,96.07,95.71,96.03,28223.0,94.5746,94.9006,94.545,94.8611,28223.0
2023-03-20 11:00:00,96.05,96.17,95.78,95.8,38041.0,94.8808,94.9994,94.6141,94.6339,38041.0
2023-03-20 11:30:00,95.81,96.2,95.8,96.03,35148.0,94.6438,95.029,94.6339,94.8611,35148.0
2023-03-20 12:00:00,95.98,96.0,95.47,95.8,46819.0,94.8117,94.8314,94.3079,94.6339,46819.0
2023-03-20 12:30:00,95.8,96.44,95.76,96.33,50063.0,94.6339,95.2661,94.5944,95.1574,50063.0
2023-03-20 13:00:00,96.24,96.84,96.24,96.75,53562.0,95.0685,95.6612,95.0685,95.5723,53562.0
2023-03-20 13:30:00,96.73,96.86,96.23,96.39,25143.0,95.5526,95.681,95.0586,95.2167,25143.0
2023-03-20 14:00:00,96.33,96.5,96.2,96.33,18901.0,95.1574,95.3254,95.029,95.1574,18901.0
2023-03-20 14:30:00,96.32,96.48,96.07,96.28,33581.0,95.1475,95.3056,94.9006,95.108,33581.0
2023-03-20 15:00:00,96.29,96.36,96.01,96.27,36986.0,95.1179,95.1871,94.8413,95.0982,36986.0
2023-03-20 15:30:00,96.29,96.6,96.28,96.44,115397.0,95.1179,95.4241,95.108,95.2661,115397.0
2023-03-21 09:30:00,98.01,98.6,97.99,98.31,38048.0,96.817,97.3998,96.7972,97.1133,38048.0
2023-03-21 10:00:00,98.31,98.36,97.6,97.8,39218.0,97.1133,97.1627,96.412,96.6095,39218.0
2023-03-21 10:30:00,97.84,97.96,97.56,97.66,21531.0,96.649,96.7676,96.3725,96.4712,21531.0
2023-03-21 11:00:00,97.62,97.99,97.53,97.95,14970.0,96.4317,96.7972,96.3428,96.7577,14970.0
2023-03-21 11:30:00,97.94,97.99,97.39,97.49,18897.0,96.7478,96.7972,96.2045,96.3033,18897.0
2023-03-21 12:00:00,97.49,97.54,97.28,97.35,15075.0,96.3033,96.3527,96.0959,96.165,15075.0
2023-03-21 12:30:00,97.4,97.55,97.14,97.23,45857.0,96.2144,96.3626,95.9576,96.0465,45857.0
2023-03-21 13:00:00,97.25,97.46,97.12,97.25,17122.0,96.0662,96.2737,95.9378,96.0662,17122.0
2023-03-21 13:30:00,97.26,97.32,97.08,97.11,21209.0,96.0761,96.1354,95.8983,95.9279,21209.0
2023-03-21 14:00:00,97.09,97.4,97.09,97.29,22716.0,95.9082,96.2144,95.9082,96.1057,22716.0
2023-03-21 14:30:00,97.31,97.55,97.29,97.38,20784.0,96.1255,96.3626,96.1057,96.1946,20784.0
2023-03-21 15:00:00,97.34,97.62,97.33,97.47,38847.0,96.1551,96.4317,96.1453,96.2836,38847.0
2023-03-21 15:30:00,97.5,98.01,97.43,97.9,129305.0,96.3132,96.817,96.244,96.7083,129305.0
2023-03-22 09:30:00,97.84,98.09,97.69,97.77,25925.0,96.649,96.896,96.5009,96.5799,25925.0
2023-03-22 10:00:00,97.81,97.96,97.58,97.8,19231.0,96.6194,96.7676,96.3922,96.6095,19231.0
2023-03-22 10:30:00,97.84,97.86,97.69,97.75,16767.0,96.649,96.6688,96.5009,96.5601,16767.0
2023-03-22 11:00:00,97.76,97.8,97.49,97.56,10762.0,96.57,96.6095,96.3033,96.3725,10762.0
2023-03-22 11:30:00,97.56,97.56,97.28,97.3,11789.0,96.3725,96.3725,96.0959,96.1156,11789.0
2023-03-22 12:00:00,97.33,97.46,97.2,97.33,18601.0,96.1453,96.2737,96.0168,96.1453,18601.0
2023-03-22 12:30:00,97.32,97.6,97.24,97.51,6992.0,96.1354,96.412,96.0564,96.3231,6992.0
2023-03-22 13:00:00,97.5,97.5,97.28,97.35,19740.0,96.3132,96.3132,96.0959,96.165,19740.0
2023-03-22 13:30:00,97.36,97.38,97.01,97.09,12534.0,96.1749,96.1946,95.8292,95.9082,12534.0
2023-03-22 14:00:00,97.13,97.8,97.13,97.3,44678.0,95.9477,96.6095,95.9477,96.1156,44678.0
2023-03-22 14:30:00,97.34,98.11,96.97,97.23,30561.0,96.1551,96.9158,95.7896,96.0465,30561.0
2023-03-22 15:00:00,97.15,97.25,96.31,96.83,26395.0,95.9674,96.0662,95.1377,95.6513,26395.0
2023-03-22 15:30:00,96.87,96.89,95.52,95.54,146191.0,95.6909,95.7106,94.3573,94.377,146191.0
2023-03-23 09:30:00,95.59,96.57,95.59,96.11,18022.0,94.4264,95.3945,94.4264,94.9401,18022.0
2023-03-23 10:00:00,96.04,96.37,95.98,96.2,16394.0,94.871,95.1969,94.8117,95.029,16394.0
2023-03-23 10:30:00,96.17,96.95,96.17,96.95,24020.0,94.9994,95.7699,94.9994,95.7699,24020.0
2023-03-23 11:00:00,97.04,97.34,97.03,97.13,52160.0,95.8588,96.1551,95.8489,95.9477,52160.0
2023-03-23 11:30:00,97.06,97.31,96.9,97.04,43464.0,95.8785,96.1255,95.7205,95.8588,43464.0
2023-03-23 12:00:00,97.01,97.09,96.49,96.63,22482.0,95.8292,95.9082,95.3155,95.4538,22482.0
2023-03-23 12:30:00,96.7,96.74,96.35,96.37,53909.0,95.5229,95.5624,95.1772,95.1969,53909.0
2023-03-23 13:00:00,96.37,96.46,95.92,96.18,24684.0,95.1969,95.2858,94.7524,95.0093,24684.0
2023-03-23 13:30:00,96.21,96.44,96.18,96.23,26461.0,95.0389,95.2661,95.0093,95.0586,26461.0
2023-03-23 14:00:00,96.31,96.37,95.42,95.43,23688.0,95.1377,95.1969,94.2585,94.2684,23688.0
2023-03-23 14:30:00,95.47,95.5,95.03,95.33,52426.0,94.3079,94.3375,93.8733,94.1696,52426.0
2023-03-23 15:00:00,95.44,95.89,94.94,95.09,76309.0,94.2783,94.7228,93.7843,93.9325,76309.0
2023-03-23 15:30:00,95.08,95.9,94.94,95.44,125499.0,93.9226,94.7327,93.7843,94.2783,125499.0
2023-03-24 09:30:00,94.75,94.75,93.4,93.99,28136.0,93.5967,93.5967,92.2631,92.8459,28136.0
2023-03-24 10:00:00,94.05,94.67,93.79,94.37,33605.0,92.9052,93.5176,92.6483,93.2213,33605.0
2023-03-24 10:30:00,94.46,94.65,93.65,94.15,20252.0,93.3102,93.4979,92.51,93.004,20252.0
2023-03-24 11:00:00,94.06,94.13,93.7,94.02,11177.0,92.9151,92.9842,92.5594,92.8755,11177.0
2023-03-24 11:30:00,94.02,94.76,93.98,94.68,11121.0,92.8755,93.6065,92.836,93.5275,11121.0
2023-03-24 12:00:00,94.72,94.95,94.63,94.85,9908.0,93.567,93.7942,93.4781,93.6954,9908.0
2023-03-24 12:30:00,94.93,95.3,94.84,95.2,11585.0,93.7745,94.14,93.6856,94.0412,11585.0
2023-03-24 13:00:00,95.21,95.28,95.01,95.06,13284.0,94.0511,94.1202,93.8535,93.9029,13284.0
2023-03-24 13:30:00,95.1,95.32,95.03,95.2,14868.0,93.9424,94.1597,93.8733,94.0412,14868.0
2023-03-24 14:00:00,95.27,95.54,95.23,95.26,21104.0,94.1103,94.377,94.0708,94.1005,21104.0
2023-03-24 14:30:00,95.29,95.58,95.24,95.3,19391.0,94.1301,94.4166,94.0807,94.14,19391.0
2023-03-24 15:00:00,95.3,95.68,95.14,95.56,24668.0,94.14,94.5153,93.9819,94.3968,24668.0
2023-03-24 15:30:00,95.56,95.71,95.31,95.5,112118.0,94.3968,94.545,94.1498,94.3375,112118.0
2023-03-27 09:30:00,96.85,97.0,96.41,96.76,25190.0,95.6711,95.8193,95.2365,95.5822,25190.0
2023-03-27 10:00:00,96.73,96.78,96.39,96.43,14882.0,95.5526,95.602,95.2167,95.2562,14882.0
2023-03-27 10:30:00,96.43,96.5,96.17,96.2,29679.0,95.2562,95.3254,94.9994,95.029,29679.0
2023-03-27 11:00:00,96.2,96.66,96.11,96.63,16977.0,95.029,95.4834,94.9401,95.4538,16977.0
2023-03-27 11:30:00,96.7,96.7,96.36,96.57,16921.0,95.5229,95.5229,95.1871,95.3945,16921.0
2023-03-27 12:00:00,96.56,96.78,96.46,96.77,12360.0,95.3846,95.602,95.2858,95.5921,12360.0
2023-03-27 12:30:00,96.79,97.08,96.74,97.02,45135.0,95.6118,95.8983,95.5624,95.839,45135.0
2023-03-27 13:00:00,96.95,97.36,96.93,97.34,18144.0,95.7699,96.1749,95.7501,96.1551,18144.0
2023-03-27 13:30:00,97.45,97.52,97.23,97.37,29075.0,96.2638,96.3329,96.0465,96.1848,29075.0
2023-03-27 14:00:00,97.34,97.53,97.24,97.49,35374.0,96.1551,96.3428,96.0564,96.3033,35374.0
2023-03-27 14:30:00,97.49,97.63,97.38,97.49,15294.0,96.3033,96.4416,96.1946,96.3033,15294.0
2023-03-27 15:00:00,97.5,97.53,96.97,97.1,121662.0,96.3132,96.3428,95.7896,95.9181,121662.0
2023-03-27 15:30:00,97.2,97.54,97.13,97.32,121178.0,96.0168,96.3527,95.9477,96.1354,121178.0
2023-03-28 09:30:00,97.1,98.65,97.1,97.98,80113.0,95.9181,97.4492,95.9181,96.7873,80113.0
2023-03-28 10:00:00,97.96,98.38,97.88,98.23,31844.0,96.7676,97.1825,96.6886,97.0343,31844.0
2023-03-28 10:30:00,98.28,98.31,97.87,98.11,80215.0,97.0837,97.1133,96.6787,96.9158,80215.0
2023-03-28 11:00:00,98.12,98.18,97.6,98.07,40655.0,96.9256,96.9849,96.412,96.8762,40655.0
2023-03-28 11:30:00,98.12,98.46,98.05,98.45,60234.0,96.9256,97.2615,96.8565,97.2516,60234.0
2023-03-28 12:00:00,98.47,98.63,98.32,98.37,28138.0,97.2714,97.4294,97.1232,97.1726,28138.0
2023-03-28 12:30:00,98.35,98.51,98.23,98.41,16963.0,97.1528,97.3109,97.0343,97.2121,16963.0
2023-03-28 13:00:00,98.43,98.43,97.97,98.12,17027.0,97.2319,97.2319,96.7775,96.9256,17027.0
2023-03-28 13:30:00,98.13,98.15,97.82,98.04,23695.0,96.9355,96.9553,96.6293,96.8466,23695.0
2023-03-28 14:00:00,98.03,98.27,97.97,98.0,36539.0,96.8367,97.0738,96.7775,96.8071,36539.0
2023-03-28 14:30:00,97.97,98.25,97.91,98.21,39016.0,96.7775,97.0541,96.7182,97.0145,39016.0
2023-03-28 15:00:00,98.21,98.32,97.98,98.02,33537.0,97.0145,97.1232,96.7873,96.8269,33537.0
2023-03-28 15:30:00,98.02,98.38,97.99,98.32,132442.0,96.8269,97.1825,96.7972,97.1232,132442.0
2023-03-29 09:30:00,99.28,99.55,98.91,99.28,20377.0,98.0715,98.3382,97.706,98.0715,20377.0
2023-03-29 10:00:00,99.17,99.24,98.65,98.84,31750.0,97.9629,98.032,97.4492,97.6369,31750.0
2023-03-29 10:30:00,98.95,99.15,98.79,99.08,30197.0,97.7455,97.9431,97.5875,97.874,30197.0
2023-03-29 11:00:00,99.13,99.22,98.96,99.0,23760.0,97.9233,98.0122,97.7554,97.7949,23760.0
2023-03-29 11:30:00,99.01,99.22,98.9,99.22,19805.0,97.8048,98.0122,97.6961,98.0122,19805.0
2023-03-29 12:00:00,99.15,99.27,99.08,99.15,10030.0,97.9431,98.0616,97.874,97.9431,10030.0
2023-03-29 12:30:00,99.17,99.29,99.02,99.15,8848.0,97.9629,98.0814,97.8147,97.9431,8848.0
2023-03-29 13:00:00,99.16,99.38,99.13,99.33,12076.0,97.953,98.1703,97.9233,98.1209,12076.0
2023-03-29 13:30:00,99.31,99.4,99.13,99.21,17329.0,98.1012,98.1901,97.9233,98.0024,17329.0
2023-03-29 14:00:00,99.21,99.32,99.12,99.18,14008.0,98.0024,98.111,97.9135,97.9727,14008.0
2023-03-29 14:30:00,99.16,99.35,99.16,99.35,13857.0,97.953,98.1407,97.953,98.1407,13857.0
2023-03-29 15:00:00,99.38,99.64,99.3,99.59,19939.0,98.1703,98.4271,98.0913,98.3777,19939.0
2023-03-29 15:30:00,99.58,99.65,99.34,99.36,92969.0,98.3679,98.437,98.1308,98.1505,92969.0
2023-03-30 09:30:00,100.02,100.48,100.0,100.24,12866.0,98.8025,99.2569,98.7828,99.0198,12866.0
2023-03-30 10:00:00,100.23,100.24,99.58,99.58,13936.0,99.01,99.0198,98.3679,98.3679,13936.0
2023-03-30 10:30:00,99.58,99.89,99.58,99.61,20166.0,98.3679,98.6741,98.3679,98.3975,20166.0
2023-03-30 11:00:00,99.65,99.65,99.27,99.34,15911.0,98.437,98.437,98.0616,98.1308,15911.0
2023-03-30 11:30:00,99.29,99.36,99.04,99.19,10853.0,98.0814,98.1505,97.8344,97.9826,10853.0
2023-03-30 12:00:00,99.19,99.32,99.09,99.27,10044.0,97.9826,98.111,97.8838,98.0616,10044.0
2023-03-30 12:30:00,99.29,99.31,99.1,99.2,14844.0,98.0814,98.1012,97.8937,97.9925,14844.0
2023-03-30 13:00:00,99.2,99.29,99.07,99.22,9907.0,97.9925,98.0814,97.8641,98.0122,9907.0
2023-03-30 13:30:00,99.19,99.2,98.93,99.16,9263.0,97.9826,97.9925,97.7258,97.953,9263.0
2023-03-30 14:00:00,99.17,99.31,99.16,99.26,15367.0,97.9629,98.1012,97.953,98.0518,15367.0
2023-03-30 14:30:00,99.26,99.26,98.9,99.07,28212.0,98.0518,98.0518,97.6961,97.8641,28212.0
2023-03-30 15:00:00,99.06,99.2,99.04,99.15,19208.0,97.8542,97.9925,97.8344,97.9431,19208.0
2023-03-30 15:30:00,99.14,99.35,99.11,99.2,63470.0,97.9332,98.1407,97.9036,97.9925,63470.0
2023-03-31 09:30:00,99.9,100.11,99.78,99.79,20707.0,98.684,98.8914,98.5654,98.5753,20707.0
2023-03-31 10:00:00,99.8,100.0,99.58,99.92,21929.0,98.5852,98.7828,98.3679,98.7037,21929.0
2023-03-31 10:30:00,99.99,100.23,99.79,100.2,16312.0,98.7729,99.01,98.5753,98.9803,16312.0
2023-03-31 11:00:00,100.29,100.73,100.23,100.64,18941.0,99.0692,99.5039,99.01,99.415,18941.0
2023-03-31 11:30:00,100.63,100.63,100.45,100.56,10883.0,99.4051,99.4051,99.2273,99.3359,10883.0
2023-03-31 12:00:00,100.57,100.85,100.56,100.76,20384.0,99.3458,99.6224,99.3359,99.5335,20384.0
2023-03-31 12:30:00,100.8,100.8,100.51,100.7,23601.0,99.573,99.573,99.2865,99.4742,23601.0
2023-03-31 13:00:00,100.67,100.75,100.36,100.41,11206.0,99.4446,99.5236,99.1384,99.1878,11206.0
2023-03-31 13:30:00,100.38,100.57,100.29,100.5,12126.0,99.1581,99.3458,99.0692,99.2767,12126.0
2023-03-31 14:00:00,100.53,100.69,100.44,100.54,16133.0,99.3063,99.4644,99.2174,99.3162,16133.0
2023-03-31 14:30:00,100.51,100.74,100.48,100.69,19628.0,99.2865,99.5137,99.2569,99.4644,19628.0
2023-03-31 15:00:00,100.72,101.19,100.72,101.13,30720.0,99.494,99.9583,99.494,99.899,30720.0
2023-03-31 15:30:00,101.12,101.26,100.81,101.09,143602.0,99.8891,100.0274,99.5829,99.8595,143602.0
2023-04-03 09:30:00,100.9,101.86,100.75,101.6,16044.0,99.6718,100.6201,99.5236,100.3633,16044.0
2023-04-03 10:00:00,101.66,101.91,101.49,101.89,20188.0,100.4225,100.6695,100.2546,100.6497,20188.0
2023-04-03 10:30:00,101.91,101.92,100.69,100.86,29438.0,100.6695,100.6794,99.4644,99.6323,29438.0
2023-04-03 11:00:00,100.86,100.86,100.3,100.44,21525.0,99.6323,99.6323,99.0791,99.2174,21525.0
2023-04-03 11:30:00,100.42,100.79,100.42,100.76,16357.0,99.1976,99.5631,99.1976,99.5335,16357.0
2023-04-03 12:00:00,100.76,100.88,100.6,100.8,7953.0,99.5335,99.652,99.3755,99.573,7953.0
2023-04-03 12:30:00,100.75,100.83,100.67,100.69,11827.0,99.5236,99.6027,99.4446,99.4644,11827.0
2023-04-03 13:00:00,100.68,100.83,100.58,100.59,22266.0,99.4545,99.6027,99.3557,99.3656,22266.0
2023-04-03 13:30:00,100.56,100.59,100.34,100.42,10447.0,99.3359,99.3656,99.1186,99.1976,10447.0
2023-04-03 14:00:00,100.4,100.6,100.31,100.59,14053.0,99.1779,99.3755,99.089,99.3656,14053.0
2023-04-03 14:30:00,100.58,100.7,100.58,100.63,15197.0,99.3557,99.4742,99.3557,99.4051,15197.0
2023-04-03 15:00:00,100.65,100.92,100.64,100.89,22588.0,99.4248,99.6916,99.415,99.6619,22588.0
2023-04-03 15:30:00,100.89,101.0,100.68,100.84,104202.0,99.6619,99.7706,99.4545,99.6125,104202.0
2023-04-04 09:30:00,100.84,101.24,99.98,100.02,39293.0,99.6125,100.0077,98.763,98.8025,39293.0
2023-04-04 10:00:00,100.06,100.33,99.09,99.27,11719.0,98.842,99.1087,97.8838,98.0616,11719.0
2023-04-04 10:30:00,99.29,99.41,98.69,98.75,19742.0,98.0814,98.1999,97.4887,97.548,19742.0
2023-04-04 11:00:00,98.76,98.87,98.34,98.55,29025.0,97.5578,97.6665,97.143,97.3504,29025.0
2023-04-04 11:30:00,98.54,98.58,97.8,97.8,30379.0,97.3405,97.38,96.6095,96.6095,30379.0
2023-04-04 12:00:00,97.83,98.2,97.83,98.13,34837.0,96.6392,97.0047,96.6392,96.9355,34837.0
2023-04-04 12:30:00,98.2,98.22,98.02,98.14,14431.0,97.0047,97.0244,96.8269,96.9454,14431.0
2023-04-04 13:00:00,98.12,98.65,98.11,98.54,15912.0,96.9256,97.4492,96.9158,97.3405,15912.0
2023-04-04 13:30:00,98.58,98.61,98.26,98.31,14356.0,97.38,97.4097,97.0639,97.1133,14356.0
2023-04-04 14:00:00,98.31,98.47,98.09,98.09,14425.0,97.1133,97.2714,96.896,96.896,14425.0
2023-04-04 14:30:00,98.08,98.08,97.84,97.85,19258.0,96.8861,96.8861,96.649,96.6589,19258.0
2023-04-04 15:00:00,97.85,97.91,97.46,97.46,30330.0,96.6589,96.7182,96.2737,96.2737,30330.0
2023-04-04 15:30:00,97.42,97.61,97.25,97.61,106139.0,96.2342,96.4218,96.0662,96.4218,106139.0
2023-04-05 09:30:00,96.92,97.7,96.28,97.48,59235.0,95.7402,96.5108,95.108,96.2934,59235.0
2023-04-05 10:00:00,97.48,97.48,96.45,96.52,26523.0,96.2934,96.2934,95.276,95.3451,26523.0
2023-04-05 10:30:00,96.62,96.74,96.12,96.5,17893.0,95.4439,95.5624,94.95,95.3254,17893.0
2023-04-05 11:00:00,96.5,96.7,96.14,96.25,22656.0,95.3254,95.5229,94.9697,95.0784,22656.0
2023-04-05 11:30:00,96.25,96.59,96.19,96.39,86828.0,95.0784,95.4143,95.0191,95.2167,86828.0
2023-04-05 12:00:00,96.39,96.53,95.92,96.09,84630.0,95.2167,95.355,94.7524,94.9203,84630.0
2023-04-05 12:30:00,96.06,96.06,95.63,95.91,26213.0,94.8907,94.8907,94.4659,94.7425,26213.0
2023-04-05 13:00:00,95.91,96.26,95.86,96.22,47774.0,94.7425,95.0883,94.6931,95.0488,47774.0
2023-04-05 13:30:00,96.23,96.25,95.6,95.93,22001.0,95.0586,95.0784,94.4363,94.7623,22001.0
2023-04-05 14:00:00,95.96,96.23,95.93,96.1,54652.0,94.7919,95.0586,94.7623,94.9302,54652.0
2023-04-05 14:30:00,96.08,96.26,96.01,96.08,48231.0,94.9105,95.0883,94.8413,94.9105,48231.0
2023-04-05 15:00:00,96.1,96.57,95.97,96.49,76521.0,94.9302,95.3945,94.8018,95.3155,76521.0
2023-04-05 15:30:00,96.49,96.61,96.36,96.58,165671.0,95.3155,95.434,95.1871,95.4044,165671.0
2023-04-06 09:30:00,96.72,96.78,95.75,96.34,24202.0,95.5427,95.602,94.5845,95.1673,24202.0
2023-04-06 10:00:00,96.37,96.69,96.31,96.42,8181.0,95.1969,95.513,95.1377,95.2463,8181.0
2023-04-06 10:30:00,96.39,96.49,96.03,96.23,11068.0,95.2167,95.3155,94.8611,95.0586,11068.0
2023-04-06 11:00:00,96.25,96.49,96.07,96.21,9680.0,95.0784,95.3155,94.9006,95.0389,9680.0
2023-04-06 11:30:00,96.15,96.2,96.02,96.17,9017.0,94.9796,95.029,94.8512,94.9994,9017.0
2023-04-06 12:00:00,96.24,96.29,96.16,96.18,14661.0,95.0685,95.1179,94.9895,95.0093,14661.0
2023-04-06 12:30:00,96.2,96.28,95.88,95.9,15463.0,95.029,95.108,94.7129,94.7327,15463.0
2023-04-06 13:00:00,95.94,96.28,95.93,96.2,7088.0,94.7722,95.108,94.7623,95.029,7088.0
2023-04-06 13:30:00,96.26,96.26,96.05,96.08,19949.0,95.0883,95.0883,94.8808,94.9105,19949.0
2023-04-06 14:00:00,96.09,96.45,96.06,96.45,10025.0,94.9203,95.276,94.8907,95.276,10025.0
2023-04-06 14:30:00,96.42,96.48,96.36,96.41,9051.0,95.2463,95.3056,95.1871,95.2365,9051.0
2023-04-06 15:00:00,96.4,96.5,96.15,96.24,22953.0,95.2266,95.3254,94.9796,95.0685,22953.0
2023-04-06 15:30:00,96.24,96.37,96.18,96.37,76123.0,95.0685,95.1969,95.0093,95.1969,76123.0
2023-04-10 09:30:00,96.49,97.84,96.39,97.52,40340.0,95.3155,96.649,95.2167,96.3329,40340.0
2023-04-10 10:00:00,97.45,97.82,97.33,97.59,13950.0,96.2638,96.6293,96.1453,96.4021,13950.0
2023-04-10 10:30:00,97.62,97.95,97.52,97.7,16009.0,96.4317,96.7577,96.3329,96.5108,16009.0
2023-04-10 11:00:00,97.71,97.73,97.48,97.68,16817.0,96.5206,96.5404,96.2934,96.491,16817.0
2023-04-10 11:30:00,97.69,97.74,97.41,97.43,18439.0,96.5009,96.5503,96.2243,96.244,18439.0
2023-04-10 12:00:00,97.48,97.84,97.41,97.78,22355.0,96.2934,96.649,96.2243,96.5898,22355.0
2023-04-10 12:30:00,97.73,97.96,97.68,97.95,12184.0,96.5404,96.7676,96.491,96.7577,12184.0
2023-04-10 13:00:00,97.99,98.15,97.92,97.95,13050.0,96.7972,96.9553,96.7281,96.7577,13050.0
2023-04-10 13:30:00,97.97,98.27,97.94,98.18,13471.0,96.7775,97.0738,96.7478,96.9849,13471.0
2023-04-10 14:00:00,98.16,98.28,98.08,98.12,9056.0,96.9652,97.0837,96.8861,96.9256,9056.0
2023-04-10 14:30:00,98.12,98.21,97.96,98.21,10606.0,96.9256,97.0145,96.7676,97.0145,10606.0
2023-04-10 15:00:00,98.19,98.34,98.14,98.28,30359.0,96.9948,97.143,96.9454,97.0837,30359.0
2023-04-10 15:30:00,98.29,98.63,98.14,98.63,151990.0,97.0936,97.4294,96.9454,97.4294,151990.0
2023-04-11 09:30:00,98.98,99.47,98.78,98.94,29995.0,97.7752,98.2592,97.5776,97.7357,29995.0
2023-04-11 10:00:00,98.91,99.54,98.88,99.46,25924.0,97.706,98.3284,97.6764,98.2493,25924.0
2023-04-11 10:30:00,99.45,99.5,98.89,99.05,31485.0,98.2394,98.2888,97.6863,97.8443,31485.0
2023-04-11 11:00:00,99.14,99.58,99.01,99.52,27424.0,97.9332,98.3679,97.8048,98.3086,27424.0
2023-04-11 11:30:00,99.52,99.77,99.42,99.72,31092.0,98.3086,98.5556,98.2098,98.5062,31092.0
2023-04-11 12:00:00,99.71,99.76,99.57,99.65,14740.0,98.4963,98.5457,98.358,98.437,14740.0
2023-04-11 12:30:00,99.66,99.66,99.44,99.59,7406.0,98.4469,98.4469,98.2296,98.3777,7406.0
2023-04-11 13:00:00,99.58,99.82,99.58,99.71,32147.0,98.3679,98.6049,98.3679,98.4963,32147.0
2023-04-11 13:30:00,99.73,99.93,99.69,99.91,23802.0,98.516,98.7136,98.4765,98.6939,23802.0
2023-04-11 14:00:00,99.91,99.92,99.7,99.81,11459.0,98.6939,98.7037,98.4864,98.5951,11459.0
2023-04-11 14:30:00,99.81,99.91,99.72,99.82,20334.0,98.5951,98.6939,98.5062,98.6049,20334.0
2023-04-11 15:00:00,99.82,99.82,99.58,99.77,28824.0,98.6049,98.6049,98.3679,98.5556,28824.0
2023-04-11 15:30:00,99.77,99.77,99.21,99.5,134479.0,98.5556,98.5556,98.0024,98.2888,134479.0
2023-04-12 09:30:00,100.81,100.81,99.57,100.16,27619.0,99.5829,99.5829,98.358,98.9408,27619.0
2023-04-12 10:00:00,100.0,100.56,99.96,100.47,20687.0,98.7828,99.3359,98.7432,99.247,20687.0
2023-04-12 10:30:00,100.34,100.36,100.04,100.08,18673.0,99.1186,99.1384,98.8223,98.8618,18673.0
2023-04-12 11:00:00,100.07,100.17,99.43,99.78,22096.0,98.8519,98.9507,98.2197,98.5654,22096.0
2023-04-12 11:30:00,99.75,99.77,99.55,99.59,11411.0,98.5358,98.5556,98.3382,98.3777,11411.0
2023-04-12 12:00:00,99.66,99.68,99.42,99.63,18955.0,98.4469,98.4666,98.2098,98.4173,18955.0
2023-04-12 12:30:00,99.69,99.75,99.56,99.73,9785.0,98.4765,98.5358,98.3481,98.516,9785.0
2023-04-12 13:00:00,99.69,99.88,99.63,99.87,9035.0,98.4765,98.6642,98.4173,98.6543,9035.0
2023-04-12 13:30:00,99.9,100.05,99.79,100.05,9502.0,98.684,98.8321,98.5753,98.8321,9502.0
2023-04-12 14:00:00,100.06,100.24,99.71,99.71,6356.0,98.842,99.0198,98.4963,98.4963,6356.0
2023-04-12 14:30:00,99.62,99.68,99.4,99.56,7423.0,98.4074,98.4666,98.1901,98.3481,7423.0
2023-04-12 15:00:00,99.61,99.61,99.23,99.32,10811.0,98.3975,98.3975,98.0221,98.111,10811.0
2023-04-12 15:30:00,99.31,99.71,99.31,99.65,60911.0,98.1012,98.4963,98.1012,98.437,60911.0
2023-04-13 09:30:00,99.44,99.44,97.96,97.96,23911.0,98.2296,98.2296,96.7676,96.7676,23911.0
2023-04-13 10:00:00,98.08,98.75,98.0,98.7,20604.0,96.8861,97.548,96.8071,97.4986,20604.0
2023-04-13 10:30:00,98.69,98.81,98.35,98.51,15491.0,97.4887,97.6072,97.1528,97.3109,15491.0
2023-04-13 11:00:00,98.53,98.9,98.5,98.75,11379.0,97.3306,97.6961,97.301,97.548,11379.0
2023-04-13 11:30:00,98.69,98.87,98.67,98.86,11217.0,97.4887,97.6665,97.4689,97.6566,11217.0
2023-04-13 12:00:00,98.87,99.04,98.84,99.03,27216.0,97.6665,97.8344,97.6369,97.8246,27216.0
2023-04-13 12:30:00,99.01,99.16,98.95,99.09,17611.0,97.8048,97.953,97.7455,97.8838,17611.0
2023-04-13 13:00:00,99.11,99.45,99.01,99.28,33603.0,97.9036,98.2394,97.8048,98.0715,33603.0
2023-04-13 13:30:00,99.29,99.5,99.23,99.4,9966.0,98.0814,98.2888,98.0221,98.1901,9966.0
2023-04-13 14:00:00,99.49,99.73,99.47,99.7,9082.0,98.279,98.516,98.2592,98.4864,9082.0
2023-04-13 14:30:00,99.72,99.8,99.55,99.66,11513.0,98.5062,98.5852,98.3382,98.4469,11513.0
2023-04-13 15:00:00,99.65,99.79,99.54,99.61,49726.0,98.437,98.5753,98.3284,98.3975,49726.0
2023-04-13 15:30:00,99.56,99.56,99.3,99.42,78194.0,98.3481,98.3481,98.0913,98.2098,78194.0
2023-04-14 09:30:00,99.75,100.46,99.75,100.45,16419.0,98.5358,99.2372,98.5358,99.2273,16419.0
2023-04-14 10:00:00,100.31,100.36,99.85,100.16,50521.0,99.089,99.1384,98.6346,98.9408,50521.0
2023-04-14 10:30:00,100.2,100.2,99.78,99.94,18527.0,98.9803,98.9803,98.5654,98.7235,18527.0
2023-04-14 11:00:00,99.85,99.88,99.58,99.69,8256.0,98.6346,98.6642,98.3679,98.4765,8256.0
2023-04-14 11:30:00,99.64,99.73,99.47,99.62,7954.0,98.4271,98.516,98.2592,98.4074,7954.0
2023-04-14 12:00:00,99.62,99.76,99.56,99.63,10103.0,98.4074,98.5457,98.3481,98.4173,10103.0
2023-04-14 12:30:00,99.59,99.65,99.31,99.33,5682.0,98.3777,98.437,98.1012,98.1209,5682.0
2023-04-14 13:00:00,99.36,99.5,99.16,99.16,7743.0,98.1505,98.2888,97.953,97.953,7743.0
2023-04-14 13:30:00,99.08,99.26,98.99,99.26,13078.0,97.874,98.0518,97.785,98.0518,13078.0
2023-04-14 14:00:00,99.28,99.37,99.11,99.28,55132.0,98.0715,98.1604,97.9036,98.0715,55132.0
2023-04-14 14:30:00,99.27,99.4,99.19,99.33,13691.0,98.0616,98.1901,97.9826,98.1209,13691.0
2023-04-14 15:00:00,99.33,99.4,99.07,99.4,9128.0,98.1209,98.1901,97.8641,98.1901,9128.0
2023-04-14 15:30:00,99.4,99.8,99.39,99.73,65197.0,98.1901,98.5852,98.1802,98.516,65197.0
2023-04-17 09:30:00,99.99,100.41,99.94,100.23,31436.0,98.7729,99.1878,98.7235,99.01,31436.0
2023-04-17 10:00:00,100.34,100.63,100.31,100.5,12993.0,99.1186,99.4051,99.089,99.2767,12993.0
2023-04-17 10:30:00,100.49,100.57,100.15,100.19,10011.0,99.2668,99.3458,98.9309,98.9704,10011.0
2023-04-17 11:00:00,100.23,100.32,100.1,100.13,9669.0,99.01,99.0989,98.8815,98.9112,9669.0
2023-04-17 11:30:00,100.07,100.19,99.87,100.05,7456.0,98.8519,98.9704,98.6543,98.8321,7456.0
2023-04-17 12:00:00,100.08,100.18,99.94,100.0,10718.0,98.8618,98.9606,98.7235,98.7828,10718.0
2023-04-17 12:30:00,100.05,100.06,99.84,99.84,7120.0,98.8321,98.842,98.6247,98.6247,7120.0
2023-04-17 13:00:00,99.85,99.99,99.78,99.83,6363.0,98.6346,98.7729,98.5654,98.6148,6363.0
2023-04-17 13:30:00,99.81,99.87,99.44,99.46,8214.0,98.5951,98.6543,98.2296,98.2493,8214.0
2023-04-17 14:00:00,99.43,99.54,99.39,99.48,10250.0,98.2197,98.3284,98.1802,98.2691,10250.0
2023-04-17 14:30:00,99.48,99.94,99.45,99.82,12424.0,98.2691,98.7235,98.2394,98.6049,12424.0
2023-04-17 15:00:00,99.89,100.05,99.89,99.98,12995.0,98.6741,98.8321,98.6741,98.763,12995.0
2023-04-17 15:30:00,99.98,100.1,99.73,100.08,48556.0,98.763,98.8815,98.516,98.8618,48556.0
2023-04-18 09:30:00,100.55,101.01,100.05,100.05,25460.0,99.3261,99.7805,98.8321,98.8321,25460.0
2023-04-18 10:00:00,100.26,100.69,100.24,100.4,12142.0,99.0396,99.4644,99.0198,99.1779,12142.0
2023-04-18 10:30:00,100.35,100.47,100.15,100.29,12744.0,99.1285,99.247,98.9309,99.0692,12744.0
2023-04-18 11:00:00,100.32,100.48,100.17,100.48,15227.0,99.0989,99.2569,98.9507,99.2569,15227.0
2023-04-18 11:30:00,100.48,100.49,100.11,100.29,19864.0,99.2569,99.2668,98.8914,99.0692,19864.0
2023-04-18 12:00:00,100.37,100.56,100.33,100.45,11328.0,99.1483,99.3359,99.1087,99.2273,11328.0
2023-04-18 12:30:00,100.45,100.45,100.27,100.31,8860.0,99.2273,99.2273,99.0495,99.089,8860.0
2023-04-18 13:00:00,100.29,100.58,100.26,100.54,20783.0,99.0692,99.3557,99.0396,99.3162,20783.0
2023-04-18 13:30:00,100.55,100.83,100.54,100.64,12359.0,99.3261,99.6027,99.3162,99.415,12359.0
2023-04-18 14:00:00,100.65,100.96,100.63,100.96,22417.0,99.4248,99.7311,99.4051,99.7311,22417.0
2023-04-18 14:30:00,100.99,101.07,100.73,100.99,12129.0,99.7607,99.8397,99.5039,99.7607,12129.0
2023-04-18 15:00:00,101.01,101.14,100.74,100.9,27043.0,99.7805,99.9089,99.5137,99.6718,27043.0
2023-04-18 15:30:00,100.89,101.12,100.73,100.74,143661.0,99.6619,99.8891,99.5039,99.5137,143661.0
2023-04-19 09:30:00,100.31,100.37,99.92,99.92,15230.0,99.089,99.1483,98.7037,98.7037,15230.0
2023-04-19 10:00:00,100.04,100.09,99.76,100.0,18733.0,98.8223,98.8717,98.5457,98.7828,18733.0
2023-04-19 10:30:00,100.0,100.11,99.83,99.98,13037.0,98.7828,98.8914,98.6148,98.763,13037.0
2023-04-19 11:00:00,100.0,100.04,99.5,99.5,12026.0,98.7828,98.8223,98.2888,98.2888,12026.0
2023-04-19 11:30:00,99.5,99.52,98.64,99.23,88481.0,98.2888,98.3086,97.4393,98.0221,88481.0
2023-04-19 12:00:00,99.23,99.5,99.04,99.5,10572.0,98.0221,98.2888,97.8344,98.2888,10572.0
2023-04-19 12:30:00,99.43,99.58,99.37,99.52,9812.0,98.2197,98.3679,98.1604,98.3086,9812.0
2023-04-19 13:00:00,99.53,99.74,99.49,99.61,13098.0,98.3185,98.5259,98.279,98.3975,13098.0
2023-04-19 13:30:00,99.61,99.79,99.54,99.77,11136.0,98.3975,98.5753,98.3284,98.5556,11136.0
2023-04-19 14:00:00,99.79,99.86,99.69,99.8,7516.0,98.5753,98.6445,98.4765,98.5852,7516.0
2023-04-19 14:30:00,99.84,99.95,99.75,99.94,12790.0,98.6247,98.7334,98.5358,98.7235,12790.0
2023-04-19 15:00:00,99.92,100.17,99.87,100.14,73437.0,98.7037,98.9507,98.6543,98.9211,73437.0
2023-04-19 15:30:00,100.15,100.23,99.76,100.12,135630.0,98.9309,99.01,98.5457,98.9013,135630.0
2023-04-20 09:30:00,99.91,100.28,99.26,99.95,17504.0,98.6939,99.0593,98.0518,98.7334,17504.0
2023-04-20 10:00:00,99.95,100.09,99.75,99.97,52782.0,98.7334,98.8717,98.5358,98.7531,52782.0
2023-04-20 10:30:00,99.97,100.3,99.97,100.24,40759.0,98.7531,99.0791,98.7531,99.0198,40759.0
2023-04-20 11:00:00,100.35,100.38,100.01,100.04,8959.0,99.1285,99.1581,98.7926,98.8223,8959.0
2023-04-20 11:30:00,100.04,100.18,99.96,100.13,9511.0,98.8223,98.9606,98.7432,98.9112,9511.0
2023-04-20 12:00:00,100.16,100.74,100.12,100.63,25135.0,98.9408,99.5137,98.9013,99.4051,25135.0
2023-04-20 12:30:00,100.67,100.77,100.57,100.74,20704.0,99.4446,99.5434,99.3458,99.5137,20704.0
2023-04-20 13:00:00,100.77,100.91,100.67,100.67,19219.0,99.5434,99.6817,99.4446,99.4446,19219.0
2023-04-20 13:30:00,100.66,100.97,100.65,100.86,14951.0,99.4347,99.7409,99.4248,99.6323,14951.0
2023-04-20 14:00:00,100.84,101.03,100.78,100.89,15204.0,99.6125,99.8002,99.5533,99.6619,15204.0
2023-04-20 14:30:00,100.85,100.89,100.46,100.57,12558.0,99.6224,99.6619,99.2372,99.3458,12558.0
2023-04-20 15:00:00,100.61,100.65,100.17,100.18,17737.0,99.3853,99.4248,98.9507,98.9606,17737.0
2023-04-20 15:30:00,100.21,100.65,100.13,100.6,78563.0,98.9902,99.4248,98.9112,99.3755,78563.0
2023-04-21 09:30:00,100.67,100.67,100.22,100.44,20826.0,99.4446,99.4446,99.0001,99.2174,20826.0
2023-04-21 10:00:00,100.39,100.64,100.17,100.42,23520.0,99.168,99.415,98.9507,99.1976,23520.0
2023-04-21 10:30:00,100.46,100.52,99.72,99.99,48524.0,99.2372,99.2964,98.5062,98.7729,48524.0
2023-04-21 11:00:00,99.99,100.31,99.99,100.0,8045.0,98.7729,99.089,98.7729,98.7828,8045.0
2023-04-21 11:30:00,100.07,100.19,99.95,100.19,13393.0,98.8519,98.9704,98.7334,98.9704,13393.0
2023-04-21 12:00:00,100.15,100.23,100.09,100.16,10313.0,98.9309,99.01,98.8717,98.9408,10313.0
2023-04-21 12:30:00,100.18,100.21,100.05,100.19,10734.0,98.9606,98.9902,98.8321,98.9704,10734.0
2023-04-21 13:00:00,100.25,100.34,100.16,100.18,6528.0,99.0297,99.1186,98.9408,98.9606,6528.0
2023-04-21 13:30:00,100.19,100.44,100.19,100.4,8367.0,98.9704,99.2174,98.9704,99.1779,8367.0
2023-04-21 14:00:00,100.41,100.84,100.41,100.66,15410.0,99.1878,99.6125,99.1878,99.4347,15410.0
2023-04-21 14:30:00,100.65,100.65,100.3,100.31,35496.0,99.4248,99.4248,99.0791,99.089,35496.0
2023-04-21 15:00:00,100.29,100.32,99.99,100.17,47152.0,99.0692,99.0989,98.7729,98.9507,47152.0
2023-04-21 15:30:00,100.14,100.49,100.14,100.45,66816.0,98.9211,99.2668,98.9211,99.2273,66816.0
2023-04-24 09:30:00,100.78,101.34,100.62,101.33,29547.0,99.5533,100.1064,99.3952,100.0966,29547.0
2023-04-24 10:00:00,101.33,101.7,101.27,101.7,38201.0,100.0966,100.4621,100.0373,100.4621,38201.0
2023-04-24 10:30:00,101.65,101.81,101.25,101.3,59142.0,100.4127,100.5707,100.0175,100.0669,59142.0
2023-04-24 11:00:00,101.3,101.52,101.25,101.43,20886.0,100.0669,100.2843,100.0175,100.1953,20886.0
2023-04-24 11:30:00,101.36,101.56,101.19,101.23,17718.0,100.1262,100.3238,99.9583,99.9978,17718.0
2023-04-24 12:00:00,101.22,101.49,101.18,101.45,46222.0,99.9879,100.2546,99.9484,100.2151,46222.0
2023-04-24 12:30:00,101.47,101.83,101.45,101.8,40424.0,100.2349,100.5905,100.2151,100.5608,40424.0
2023-04-24 13:00:00,101.76,101.79,101.55,101.71,34570.0,100.5213,100.551,100.3139,100.4719,34570.0
2023-04-24 13:30:00,101.69,101.76,101.55,101.62,31092.0,100.4522,100.5213,100.3139,100.383,31092.0
2023-04-24 14:00:00,101.62,101.81,101.26,101.42,24047.0,100.383,100.5707,100.0274,100.1855,24047.0
2023-04-24 14:30:00,101.43,101.48,101.27,101.42,21584.0,100.1953,100.2447,100.0373,100.1855,21584.0
2023-04-24 15:00:00,101.46,101.62,101.39,101.57,47482.0,100.225,100.383,100.1558,100.3336,47482.0
2023-04-24 15:30:00,101.54,101.72,101.4,101.53,156325.0,100.304,100.4818,100.1657,100.2941,156325.0
2023-04-25 09:30:00,100.98,101.36,100.17,100.92,62321.0,99.7508,100.1262,98.9507,99.6916,62321.0
2023-04-25 10:00:00,100.92,101.41,100.91,101.39,42397.0,99.6916,100.1756,99.6817,100.1558,42397.0
2023-04-25 10:30:00,101.37,102.3,101.22,102.28,58621.0,100.1361,101.0548,99.9879,101.035,58621.0
2023-04-25 11:00:00,102.31,102.33,101.64,101.73,48536.0,101.0646,101.0844,100.4028,100.4917,48536.0
2023-04-25 11:30:00,101.73,101.73,101.12,101.18,20269.0,100.4917,100.4917,99.8891,99.9484,20269.0
2023-04-25 12:00:00,101.13,101.54,100.88,101.45,37824.0,99.899,100.304,99.652,100.2151,37824.0
2023-04-25 12:30:00,101.45,101.51,101.03,101.04,49095.0,100.2151,100.2744,99.8002,99.8101,49095.0
2023-04-25 13:00:00,101.02,101.07,100.41,100.51,115955.0,99.7903,99.8397,99.1878,99.2865,115955.0
2023-04-25 13:30:00,100.51,100.76,100.42,100.71,29602.0,99.2865,99.5335,99.1976,99.4841,29602.0
2023-04-25 14:00:00,100.75,100.88,100.48,100.84,58050.0,99.5236,99.652,99.2569,99.6125,58050.0
2023-04-25 14:30:00,100.89,100.97,100.42,100.53,48768.0,99.6619,99.7409,99.1976,99.3063,48768.0
2023-04-25 15:00:00,100.52,100.9,100.51,100.9,93729.0,99.2964,99.6718,99.2865,99.6718,93729.0
2023-04-25 15:30:00,100.92,101.05,100.69,100.8,219880.0,99.6916,99.82,99.4644,99.573,219880.0
2023-04-26 09:30:00,101.0,101.76,97.85,97.88,133177.0,99.7706,100.5213,96.6589,96.6886,133177.0
2023-04-26 10:00:00,97.99,98.35,97.4,97.61,84238.0,96.7972,97.1528,96.2144,96.4218,84238.0
2023-04-26 10:30:00,97.7,97.75,97.06,97.47,45178.0,96.5108,96.5601,95.8785,96.2836,45178.0
2023-04-26 11:00:00,97.49,98.18,97.45,98.18,51311.0,96.3033,96.9849,96.2638,96.9849,51311.0
2023-04-26 11:30:00,98.08,98.23,97.6,97.84,48198.0,96.8861,97.0343,96.412,96.649,48198.0
2023-04-26 12:00:00,97.84,98.15,97.84,97.94,94353.0,96.649,96.9553,96.649,96.7478,94353.0
2023-04-26 12:30:00,97.98,98.12,97.86,98.08,38758.0,96.7873,96.9256,96.6688,96.8861,38758.0
2023-04-26 13:00:00,98.09,98.17,97.81,97.88,43273.0,96.896,96.975,96.6194,96.6886,43273.0
2023-04-26 13:30:00,97.87,97.87,97.5,97.53,29619.0,96.6787,96.6787,96.3132,96.3428,29619.0
2023-04-26 14:00:00,97.53,97.78,97.32,97.73,33612.0,96.3428,96.5898,96.1354,96.5404,33612.0
2023-04-26 14:30:00,97.73,97.75,97.08,97.25,30488.0,96.5404,96.5601,95.8983,96.0662,30488.0
2023-04-26 15:00:00,97.25,97.25,96.65,96.8,38833.0,96.0662,96.0662,95.4735,95.6217,38833.0
2023-04-26 15:30:00,96.8,96.85,96.27,96.49,214523.0,95.6217,95.6711,95.0982,95.3155,214523.0
2023-04-27 09:30:00,96.68,96.88,95.61,96.72,51534.0,95.5032,95.7007,94.4462,95.5427,51534.0
2023-04-27 10:00:00,96.77,96.86,96.24,96.69,26245.0,95.5921,95.681,95.0685,95.513,26245.0
2023-04-27 10:30:00,96.73,96.78,95.51,95.66,34595.0,95.5526,95.602,94.3474,94.4956,34595.0
2023-04-27 11:00:00,95.58,95.68,95.05,95.65,25670.0,94.4166,94.5153,93.893,94.4857,25670.0
2023-04-27 11:30:00,95.65,95.93,95.52,95.91,15514.0,94.4857,94.7623,94.3573,94.7425,15514.0
2023-04-27 12:00:00,95.96,96.18,95.8,95.88,45226.0,94.7919,95.0093,94.6339,94.7129,45226.0
2023-04-27 12:30:00,95.87,95.88,95.4,95.48,34956.0,94.703,94.7129,94.2387,94.3178,34956.0
2023-04-27 13:00:00,95.49,95.95,95.49,95.9,21856.0,94.3277,94.7821,94.3277,94.7327,21856.0
2023-04-27 13:30:00,95.94,96.22,95.94,96.08,21696.0,94.7722,95.0488,94.7722,94.9105,21696.0
2023-04-27 14:00:00,96.05,96.38,95.98,96.32,41884.0,94.8808,95.2068,94.8117,95.1475,41884.0
2023-04-27 14:30:00,96.31,97.39,96.28,97.39,38056.0,95.1377,96.2045,95.108,96.2045,38056.0
2023-04-27 15:00:00,97.4,97.58,97.26,97.52,47977.0,96.2144,96.3922,96.0761,96.3329,47977.0
2023-04-27 15:30:00,97.52,97.79,97.29,97.72,149878.0,96.3329,96.5997,96.1057,96.5305,149878.0
2023-04-28 09:30:00,97.32,97.89,97.27,97.66,21986.0,96.1354,96.6984,96.086,96.4712,21986.0
2023-04-28 10:00:00,97.56,98.6,97.56,98.6,37055.0,96.3725,97.3998,96.3725,97.3998,37055.0
2023-04-28 10:30:00,98.62,98.69,97.48,97.52,34829.0,97.4196,97.4887,96.2934,96.3329,34829.0
2023-04-28 11:00:00,97.49,97.94,97.33,97.81,43777.0,96.3033,96.7478,96.1453,96.6194,43777.0
2023-04-28 11:30:00,97.86,97.93,97.51,97.84,41583.0,96.6688,96.738,96.3231,96.649,41583.0
2023-04-28 12:00:00,97.86,98.0,97.8,97.86,17866.0,96.6688,96.8071,96.6095,96.6688,17866.0
2023-04-28 12:30:00,97.91,98.01,97.75,98.0,12893.0,96.7182,96.817,96.5601,96.8071,12893.0
2023-04-28 13:00:00,97.98,98.28,97.91,98.19,20070.0,96.7873,97.0837,96.7182,96.9948,20070.0
2023-04-28 13:30:00,98.21,98.28,97.95,98.04,20694.0,97.0145,97.0837,96.7577,96.8466,20694.0
2023-04-28 14:00:00,98.05,98.15,97.76,97.86,28566.0,96.8565,96.9553,96.57,96.6688,28566.0
2023-04-28 14:30:00,97.87,97.88,97.4,97.65,30067.0,96.6787,96.6886,96.2144,96.4614,30067.0
2023-04-28 15:00:00,97.62,97.87,97.6,97.73,28004.0,96.4317,96.6787,96.412,96.5404,28004.0
2023-04-28 15:30:00,97.77,97.97,97.57,97.62,117509.0,96.5799,96.7775,96.3823,96.4317,117509.0
2023-05-01 09:30:00,97.81,99.0,97.46,98.69,13472.0,96.6194,97.7949,96.2737,97.4887,13472.0
2023-05-01 10:00:00,98.6,99.04,98.43,98.59,10384.0,97.3998,97.8344,97.2319,97.3899,10384.0
2023-05-01 10:30:00,98.64,99.1,98.52,98.7,16376.0,97.4393,97.8937,97.3208,97.4986,16376.0
2023-05-01 11:00:00,98.74,98.76,98.37,98.71,16623.0,97.5381,97.5578,97.1726,97.5085,16623.0
2023-05-01 11:30:00,98.68,98.68,98.27,98.44,32746.0,97.4788,97.4788,97.0738,97.2417,32746.0
2023-05-01 12:00:00,98.42,98.79,98.4,98.79,48278.0,97.222,97.5875,97.2022,97.5875,48278.0
2023-05-01 12:30:00,98.76,99.02,98.66,98.68,29038.0,97.5578,97.8147,97.4591,97.4788,29038.0
2023-05-01 13:00:00,98.68,98.76,98.52,98.52,19415.0,97.4788,97.5578,97.3208,97.3208,19415.0
2023-05-01 13:30:00,98.48,98.65,98.31,98.64,21034.0,97.2813,97.4492,97.1133,97.4393,21034.0
2023-05-01 14:00:00,98.64,98.7,98.36,98.49,28438.0,97.4393,97.4986,97.1627,97.2911,28438.0
2023-05-01 14:30:00,98.51,98.53,98.09,98.18,24501.0,97.3109,97.3306,96.896,96.9849,24501.0
2023-05-01 15:00:00,98.19,98.28,98.08,98.2,29796.0,96.9948,97.0837,96.8861,97.0047,29796.0
2023-05-01 15:30:00,98.2,98.37,98.0,98.16,63702.0,97.0047,97.1726,96.8071,96.9652,63702.0
2023-05-02 09:30:00,97.48,97.48,96.1,96.61,53899.0,96.2934,96.2934,94.9302,95.434,53899.0
2023-05-02 10:00:00,96.62,96.62,95.66,95.75,43708.0,95.4439,95.4439,94.4956,94.5845,43708.0
2023-05-02 10:30:00,95.72,95.78,94.41,94.42,58558.0,94.5549,94.6141,93.2608,93.2707,58558.0
2023-05-02 11:00:00,94.47,95.02,94.28,94.98,50040.0,93.3201,93.8634,93.1324,93.8239,50040.0
2023-05-02 11:30:00,95.05,95.62,94.83,95.2,59063.0,93.893,94.4561,93.6757,94.0412,59063.0
2023-05-02 12:00:00,95.24,95.54,94.82,95.54,73659.0,94.0807,94.377,93.6658,94.377,73659.0
2023-05-02 12:30:00,95.51,95.81,95.36,95.63,43962.0,94.3474,94.6438,94.1992,94.4659,43962.0
2023-05-02 13:00:00,95.68,96.25,95.64,95.96,51385.0,94.5153,95.0784,94.4758,94.7919,51385.0
2023-05-02 13:30:00,95.97,96.28,95.81,96.07,47656.0,94.8018,95.108,94.6438,94.9006,47656.0
2023-05-02 14:00:00,96.07,96.08,95.62,95.66,77397.0,94.9006,94.9105,94.4561,94.4956,77397.0
2023-05-02 14:30:00,95.68,96.37,95.52,96.27,354130.0,94.5153,95.1969,94.3573,95.0982,354130.0
2023-05-02 15:00:00,96.28,96.41,95.93,96.28,265414.0,95.108,95.2365,94.7623,95.108,265414.0
2023-05-02 15:30:00,96.27,96.86,96.07,96.66,361200.0,95.0982,95.681,94.9006,95.4834,361200.0
2023-05-03 09:30:00,97.28,98.57,96.87,98.31,65226.0,96.0959,97.3702,95.6909,97.1133,65226.0
2023-05-03 10:00:00,98.39,98.6,98.14,98.59,42305.0,97.1924,97.3998,96.9454,97.3899,42305.0
2023-05-03 10:30:00,98.58,98.63,97.48,98.14,62110.0,97.38,97.4294,96.2934,96.9454,62110.0
2023-05-03 11:00:00,98.27,98.27,97.66,98.07,30168.0,97.0738,97.0738,96.4712,96.8762,30168.0
2023-05-03 11:30:00,98.05,98.32,97.93,98.15,31442.0,96.8565,97.1232,96.738,96.9553,31442.0
2023-05-03 12:00:00,98.15,98.24,97.92,98.08,15591.0,96.9553,97.0442,96.7281,96.8861,15591.0
2023-05-03 12:30:00,98.17,98.35,97.94,98.32,161423.0,96.975,97.1528,96.7478,97.1232,161423.0
2023-05-03 13:00:00,98.35,98.48,98.16,98.4,24912.0,97.1528,97.2813,96.9652,97.2022,24912.0
2023-05-03 13:30:00,98.44,98.55,98.16,98.2,18260.0,97.2417,97.3504,96.9652,97.0047,18260.0
2023-05-03 14:00:00,98.11,98.72,97.75,98.57,25796.0,96.9158,97.5183,96.5601,97.3702,25796.0
2023-05-03 14:30:00,98.6,99.08,98.04,98.95,40120.0,97.3998,97.874,96.8466,97.7455,40120.0
2023-05-03 15:00:00,98.89,99.09,98.0,98.15,54204.0,97.6863,97.8838,96.8071,96.9553,54204.0
2023-05-03 15:30:00,98.08,98.2,97.63,97.75,147524.0,96.8861,97.0047,96.4416,96.5601,147524.0
2023-05-04 09:30:00,97.75,98.06,96.67,97.69,70420.0,96.5601,96.8664,95.4933,96.5009,70420.0
2023-05-04 10:00:00,97.56,97.74,96.91,97.05,103394.0,96.3725,96.5503,95.7304,95.8687,103394.0
2023-05-04 10:30:00,97.01,97.49,96.83,96.99,71088.0,95.8292,96.3033,95.6513,95.8094,71088.0
2023-05-04 11:00:00,96.99,97.36,96.92,96.93,26416.0,95.8094,96.1749,95.7402,95.7501,26416.0
2023-05-04 11:30:00,96.97,97.16,96.47,96.47,88030.0,95.7896,95.9773,95.2957,95.2957,88030.0
2023-05-04 12:00:00,96.51,97.06,96.34,96.87,125182.0,95.3352,95.8785,95.1673,95.6909,125182.0
2023-05-04 12:30:00,96.96,97.7,96.87,97.69,29340.0,95.7798,96.5108,95.6909,96.5009,29340.0
2023-05-04 13:00:00,97.71,98.04,97.52,97.99,44126.0,96.5206,96.8466,96.3329,96.7972,44126.0
2023-05-04 13:30:00,98.0,98.16,97.3,97.42,38325.0,96.8071,96.9652,96.1156,96.2342,38325.0
2023-05-04 14:00:00,97.45,97.63,97.27,97.44,16889.0,96.2638,96.4416,96.086,96.2539,16889.0
2023-05-04 14:30:00,97.41,97.56,97.14,97.54,39851.0,96.2243,96.3725,95.9576,96.3527,39851.0
2023-05-04 15:00:00,97.65,97.9,97.19,97.43,57093.0,96.4614,96.7083,96.007,96.244,57093.0
2023-05-04 15:30:00,97.42,97.7,97.13,97.46,177828.0,96.2342,96.5108,95.9477,96.2737,177828.0
2023-05-05 09:30:00,98.55,99.21,98.47,98.78,51938.0,97.3504,98.0024,97.2714,97.5776,51938.0
2023-05-05 10:00:00,98.76,98.86,98.49,98.56,134700.0,97.5578,97.6566,97.2911,97.3603,134700.0
2023-05-05 10:30:00,98.56,98.63,98.15,98.19,32990.0,97.3603,97.4294,96.9553,96.9948,32990.0
2023-05-05 11:00:00,98.2,98.69,97.9,98.52,152472.0,97.0047,97.4887,96.7083,97.3208,152472.0
2023-05-05 11:30:00,98.47,98.56,98.31,98.38,27309.0,97.2714,97.3603,97.1133,97.1825,27309.0
2023-05-05 12:00:00,98.39,99.05,98.27,98.95,66028.0,97.1924,97.8443,97.0738,97.7455,66028.0
2023-05-05 12:30:00,98.87,99.21,98.86,99.1,35027.0,97.6665,98.0024,97.6566,97.8937,35027.0
2023-05-05 13:00:00,99.17,99.17,98.82,98.9,13850.0,97.9629,97.9629,97.6171,97.6961,13850.0
2023-05-05 13:30:00,98.9,98.96,98.67,98.93,28467.0,97.6961,97.7554,97.4689,97.7258,28467.0
2023-05-05 14:00:00,98.95,99.27,98.86,99.14,42305.0,97.7455,98.0616,97.6566,97.9332,42305.0
2023-05-05 14:30:00,99.17,99.65,99.17,99.52,36999.0,97.9629,98.437,97.9629,98.3086,36999.0
2023-05-05 15:00:00,99.54,99.59,99.27,99.31,45487.0,98.3284,98.3777,98.0616,98.1012,45487.0
2023-05-05 15:30:00,99.28,99.4,98.89,99.18,188879.0,98.0715,98.1901,97.6863,97.9727,188879.0
2023-05-08 09:30:00,100.04,100.15,99.27,99.35,63706.0,98.8223,98.9309,98.0616,98.1407,63706.0
2023-05-08 10:00:00,99.35,99.64,98.85,99.02,40473.0,98.1407,98.4271,97.6468,97.8147,40473.0
2023-05-08 10:30:00,99.11,99.19,98.94,99.05,21974.0,97.9036,97.9826,97.7357,97.8443,21974.0
2023-05-08 11:00:00,99.05,99.19,98.33,98.33,22484.0,97.8443,97.9826,97.1331,97.1331,22484.0
2023-05-08 11:30:00,98.26,98.76,98.24,98.59,29559.0,97.0639,97.5578,97.0442,97.3899,29559.0
2023-05-08 12:00:00,98.59,98.72,98.38,98.39,28457.0,97.3899,97.5183,97.1825,97.1924,28457.0
2023-05-08 12:30:00,98.44,98.77,98.44,98.74,53852.0,97.2417,97.5677,97.2417,97.5381,53852.0
2023-05-08 13:00:00,98.74,98.97,98.63,98.92,41778.0,97.5381,97.7653,97.4294,97.7159,41778.0
2023-05-08 13:30:00,98.95,99.35,98.94,99.35,20715.0,97.7455,98.1407,97.7357,98.1407,20715.0
2023-05-08 14:00:00,99.35,99.51,98.96,99.42,30042.0,98.1407,98.2987,97.7554,98.2098,30042.0
2023-05-08 14:30:00,99.42,99.61,99.32,99.35,24461.0,98.2098,98.3975,98.111,98.1407,24461.0
2023-05-08 15:00:00,99.3,99.34,99.16,99.18,28668.0,98.0913,98.1308,97.953,97.9727,28668.0
2023-05-08 15:30:00,99.19,99.47,99.19,99.33,86591.0,97.9826,98.2592,97.9826,98.1209,86591.0
2023-05-09 09:30:00,98.52,98.89,98.33,98.57,19418.0,97.3208,97.6863,97.1331,97.3702,19418.0
2023-05-09 10:00:00,98.5,98.74,98.17,98.73,13785.0,97.301,97.5381,96.975,97.5282,13785.0
2023-05-09 10:30:00,98.72,98.76,98.49,98.58,17804.0,97.5183,97.5578,97.2911,97.38,17804.0
2023-05-09 11:00:00,98.65,98.79,98.57,98.74,17688.0,97.4492,97.5875,97.3702,97.5381,17688.0
2023-05-09 11:30:00,98.74,98.85,98.3,98.4,34566.0,97.5381,97.6468,97.1034,97.2022,34566.0
2023-05-09 12:00:00,98.41,98.74,98.31,98.7,129379.0,97.2121,97.5381,97.1133,97.4986,129379.0
2023-05-09 12:30:00,98.7,98.8,98.55,98.75,18732.0,97.4986,97.5974,97.3504,97.548,18732.0
2023-05-09 13:00:00,98.73,98.76,98.59,98.71,16916.0,97.5282,97.5578,97.3899,97.5085,16916.0
2023-05-09 13:30:00,98.72,98.83,98.51,98.83,29972.0,97.5183,97.627,97.3109,97.627,29972.0
2023-05-09 14:00:00,98.86,98.94,98.68,98.73,17489.0,97.6566,97.7357,97.4788,97.5282,17489.0
2023-05-09 14:30:00,98.72,98.85,98.56,98.67,14708.0,97.5183,97.6468,97.3603,97.4689,14708.0
2023-05-09 15:00:00,98.72,99.01,98.72,98.98,23115.0,97.5183,97.8048,97.5183,97.7752,23115.0
2023-05-09 15:30:00,98.98,99.1,98.9,99.0,113504.0,97.7752,97.8937,97.6961,97.7949,113504.0
2023-05-10 09:30:00,100.0,100.0,97.81,97.87,54548.0,98.7828,98.7828,96.6194,96.6787,54548.0
2023-05-10 10:00:00,97.99,98.34,97.8,97.98,29149.0,96.7972,97.143,96.6095,96.7873,29149.0
2023-05-10 10:30:00,98.03,98.13,97.55,97.63,19233.0,96.8367,96.9355,96.3626,96.4416,19233.0
2023-05-10 11:00:00,97.67,97.91,97.58,97.66,11995.0,96.4811,96.7182,96.3922,96.4712,11995.0
2023-05-10 11:30:00,97.67,97.93,97.58,97.62,19457.0,96.4811,96.738,96.3922,96.4317,19457.0
2023-05-10 12:00:00,97.67,97.68,97.3,97.52,15653.0,96.4811,96.491,96.1156,96.3329,15653.0
2023-05-10 12:30:00,97.55,97.55,97.12,97.16,12953.0,96.3626,96.3626,95.9378,95.9773,12953.0
2023-05-10 13:00:00,97.14,97.14,96.29,96.52,35299.0,95.9576,95.9576,95.1179,95.3451,35299.0
2023-05-10 13:30:00,96.51,97.01,96.5,97.01,29707.0,95.3352,95.8292,95.3254,95.8292,29707.0
2023-05-10 14:00:00,97.03,97.35,97.03,97.31,23342.0,95.8489,96.165,95.8489,96.1255,23342.0
2023-05-10 14:30:00,97.32,97.54,97.3,97.36,30675.0,96.1354,96.3527,96.1156,96.1749,30675.0
2023-05-10 15:00:00,97.36,97.91,97.31,97.81,38553.0,96.1749,96.7182,96.1255,96.6194,38553.0
2023-05-10 15:30:00,97.79,97.96,97.63,97.76,147134.0,96.5997,96.7676,96.4416,96.57,147134.0
2023-05-11 09:30:00,96.46,97.2,96.46,96.81,44494.0,95.2858,96.0168,95.2858,95.6316,44494.0
2023-05-11 10:00:00,96.87,97.25,96.61,97.19,33423.0,95.6909,96.0662,95.434,96.007,33423.0
2023-05-11 10:30:00,97.23,97.31,96.9,96.96,23286.0,96.0465,96.1255,95.7205,95.7798,23286.0
2023-05-11 11:00:00,96.97,97.17,96.81,97.08,28569.0,95.7896,95.9872,95.6316,95.8983,28569.0
2023-05-11 11:30:00,97.09,97.55,97.09,97.49,49637.0,95.9082,96.3626,95.9082,96.3033,49637.0
2023-05-11 12:00:00,97.5,97.55,97.22,97.44,31650.0,96.3132,96.3626,96.0366,96.2539,31650.0
2023-05-11 12:30:00,97.45,97.57,97.39,97.52,12147.0,96.2638,96.3823,96.2045,96.3329,12147.0
2023-05-11 13:00:00,97.52,97.58,97.35,97.39,14617.0,96.3329,96.3922,96.165,96.2045,14617.0
2023-05-11 13:30:00,97.43,97.54,97.1,97.54,19390.0,96.244,96.3527,95.9181,96.3527,19390.0
2023-05-11 14:00:00,97.57,97.57,97.34,97.44,21342.0,96.3823,96.3823,96.1551,96.2539,21342.0
2023-05-11 14:30:00,97.44,97.75,97.44,97.67,24283.0,96.2539,96.5601,96.2539,96.4811,24283.0
2023-05-11 15:00:00,97.71,97.88,97.6,97.76,26127.0,96.5206,96.6886,96.412,96.57,26127.0
2023-05-11 15:30:00,97.75,98.15,97.67,98.09,130464.0,96.5601,96.9553,96.4811,96.896,130464.0
2023-05-12 09:30:00,98.78,99.02,98.12,98.77,82514.0,97.5776,97.8147,96.9256,97.5677,82514.0
2023-05-12 10:00:00,98.73,98.9,98.4,98.69,76210.0,97.5282,97.6961,97.2022,97.4887,76210.0
2023-05-12 10:30:00,98.56,98.59,97.75,98.07,27265.0,97.3603,97.3899,96.5601,96.8762,27265.0
2023-05-12 11:00:00,98.07,98.27,97.9,97.95,52529.0,96.8762,97.0738,96.7083,96.7577,52529.0
2023-05-12 11:30:00,97.91,98.09,97.9,98.08,33766.0,96.7182,96.896,96.7083,96.8861,33766.0
2023-05-12 12:00:00,98.11,98.13,97.48,97.52,23986.0,96.9158,96.9355,96.2934,96.3329,23986.0
2023-05-12 12:30:00,97.5,97.62,97.31,97.43,26850.0,96.3132,96.4317,96.1255,96.244,26850.0
2023-05-12 13:00:00,97.42,97.84,97.31,97.77,37745.0,96.2342,96.649,96.1255,96.5799,37745.0
2023-05-12 13:30:00,97.75,97.84,97.3,97.34,24734.0,96.5601,96.649,96.1156,96.1551,24734.0
2023-05-12 14:00:00,97.31,97.46,97.12,97.36,33648.0,96.1255,96.2737,95.9378,96.1749,33648.0
2023-05-12 14:30:00,97.37,97.49,97.25,97.46,41065.0,96.1848,96.3033,96.0662,96.2737,41065.0
2023-05-12 15:00:00,97.46,97.81,97.43,97.8,68098.0,96.2737,96.6194,96.244,96.6095,68098.0
2023-05-12 15:30:00,97.81,98.04,97.81,97.98,195129.0,96.6194,96.8466,96.6194,96.7873,195129.0
2023-05-15 09:30:00,98.02,98.02,97.09,97.38,52199.0,96.8269,96.8269,95.9082,96.1946,52199.0
2023-05-15 10:00:00,97.43,97.71,97.27,97.68,37179.0,96.244,96.5206,96.086,96.491,37179.0
2023-05-15 10:30:00,97.73,98.49,97.73,98.46,23031.0,96.5404,97.2911,96.5404,97.2615,23031.0
2023-05-15 11:00:00,98.49,98.49,98.26,98.42,19804.0,97.2911,97.2911,97.0639,97.222,19804.0
2023-05-15 11:30:00,98.41,98.53,98.23,98.29,17300.0,97.2121,97.3306,97.0343,97.0936,17300.0
2023-05-15 12:00:00,98.27,98.31,98.15,98.27,14070.0,97.0738,97.1133,96.9553,97.0738,14070.0
2023-05-15 12:30:00,98.29,98.75,98.28,98.65,27943.0,97.0936,97.548,97.0837,97.4492,27943.0
2023-05-15 13:00:00,98.66,98.78,98.45,98.45,40573.0,97.4591,97.5776,97.2516,97.2516,40573.0
2023-05-15 13:30:00,98.39,98.47,98.2,98.34,18134.0,97.1924,97.2714,97.0047,97.143,18134.0
2023-05-15 14:00:00,98.33,98.38,98.2,98.22,23382.0,97.1331,97.1825,97.0047,97.0244,23382.0
2023-05-15 14:30:00,98.22,98.31,98.08,98.12,25937.0,97.0244,97.1133,96.8861,96.9256,25937.0
2023-05-15 15:00:00,98.13,98.41,98.12,98.39,28205.0,96.9355,97.2121,96.9256,97.1924,28205.0
2023-05-15 15:30:00,98.39,98.45,98.07,98.34,153112.0,97.1924,97.2516,96.8762,97.143,153112.0
2023-05-16 09:30:00,97.58,97.58,96.29,96.9,69928.0,96.3922,96.3922,95.1179,95.7205,69928.0
2023-05-16 10:00:00,96.97,97.14,96.68,97.08,27192.0,95.7896,95.9576,95.5032,95.8983,27192.0
2023-05-16 10:30:00,97.1,97.1,96.73,96.84,82730.0,95.9181,95.9181,95.5526,95.6612,82730.0
2023-05-16 11:00:00,96.84,97.07,96.68,96.79,19425.0,95.6612,95.8884,95.5032,95.6118,19425.0
2023-05-16 11:30:00,96.84,97.08,96.66,96.95,15443.0,95.6612,95.8983,95.4834,95.7699,15443.0
2023-05-16 12:00:00,96.95,97.02,96.86,96.98,16824.0,95.7699,95.839,95.681,95.7995,16824.0
2023-05-16 12:30:00,97.0,97.13,96.87,97.04,14089.0,95.8193,95.9477,95.6909,95.8588,14089.0
2023-05-16 13:00:00,97.09,97.11,96.89,96.9,10948.0,95.9082,95.9279,95.7106,95.7205,10948.0
2023-05-16 13:30:00,96.92,96.93,96.77,96.89,11542.0,95.7402,95.7501,95.5921,95.7106,11542.0
2023-05-16 14:00:00,96.9,96.96,96.74,96.78,24096.0,95.7205,95.7798,95.5624,95.602,24096.0
2023-05-16 14:30:00,96.78,96.89,96.73,96.79,16946.0,95.602,95.7106,95.5526,95.6118,16946.0
2023-05-16 15:00:00,96.78,96.98,96.78,96.95,18397.0,95.602,95.7995,95.602,95.7699,18397.0
2023-05-16 15:30:00,96.96,97.02,96.57,96.66,83982.0,95.7798,95.839,95.3945,95.4834,83982.0
2023-05-17 09:30:00,97.55,97.55,96.63,96.63,26508.0,96.3626,96.3626,95.4538,95.4538,26508.0
2023-05-17 10:00:00,96.59,97.09,96.55,97.01,19995.0,95.4143,95.9082,95.3747,95.8292,19995.0
2023-05-17 10:30:00,97.08,97.08,96.72,96.94,32744.0,95.8983,95.8983,95.5427,95.76,32744.0
2023-05-17 11:00:00,96.98,97.26,96.87,97.08,27231.0,95.7995,96.0761,95.6909,95.8983,27231.0
2023-05-17 11:30:00,97.04,97.34,96.95,97.21,22520.0,95.8588,96.1551,95.7699,96.0267,22520.0
2023-05-17 12:00:00,97.26,97.4,97.17,97.24,25509.0,96.0761,96.2144,95.9872,96.0564,25509.0
2023-05-17 12:30:00,97.29,97.76,97.23,97.68,38607.0,96.1057,96.57,96.0465,96.491,38607.0
2023-05-17 13:00:00,97.71,97.97,97.68,97.77,46780.0,96.5206,96.7775,96.491,96.5799,46780.0
2023-05-17 13:30:00,97.79,98.0,97.76,97.93,17197.0,96.5997,96.8071,96.57,96.738,17197.0
2023-05-17 14:00:00,97.9,97.91,97.29,97.39,32663.0,96.7083,96.7182,96.1057,96.2045,32663.0
2023-05-17 14:30:00,97.39,97.53,97.21,97.27,24963.0,96.2045,96.3428,96.0267,96.086,24963.0
2023-05-17 15:00:00,97.32,97.68,97.31,97.39,21289.0,96.1354,96.491,96.1255,96.2045,21289.0
2023-05-17 15:30:00,97.37,97.69,97.35,97.49,95307.0,96.1848,96.5009,96.165,96.3033,95307.0
2023-05-18 09:30:00,97.13,97.17,96.79,97.0,24722.0,95.9477,95.9872,95.6118,95.8193,24722.0
2023-05-18 10:00:00,97.11,97.73,96.96,97.48,27628.0,95.9279,96.5404,95.7798,96.2934,27628.0
2023-05-18 10:30:00,97.57,97.91,97.48,97.81,51859.0,96.3823,96.7182,96.2934,96.6194,51859.0
2023-05-18 11:00:00,97.88,98.16,97.39,97.51,27535.0,96.6886,96.9652,96.2045,96.3231,27535.0
2023-05-18 11:30:00,97.47,97.61,97.1,97.26,35179.0,96.2836,96.4218,95.9181,96.0761,35179.0
2023-05-18 12:00:00,97.21,97.23,96.79,96.91,26758.0,96.0267,96.0465,95.6118,95.7304,26758.0
2023-05-18 12:30:00,96.94,97.02,96.73,96.95,21595.0,95.76,95.839,95.5526,95.7699,21595.0
2023-05-18 13:00:00,97.02,97.17,96.84,96.9,10475.0,95.839,95.9872,95.6612,95.7205,10475.0
2023-05-18 13:30:00,96.83,97.04,96.68,96.78,15808.0,95.6513,95.8588,95.5032,95.602,15808.0
2023-05-18 14:00:00,96.76,97.18,96.75,97.06,14002.0,95.5822,95.9971,95.5723,95.8785,14002.0
2023-05-18 14:30:00,97.11,97.23,97.07,97.12,17748.0,95.9279,96.0465,95.8884,95.9378,17748.0
2023-05-18 15:00:00,97.18,97.31,97.02,97.16,16177.0,95.9971,96.1255,95.839,95.9773,16177.0
2023-05-18 15:30:00,97.19,97.69,97.18,97.5,104157.0,96.007,96.5009,95.9971,96.3132,104157.0
2023-05-19 09:30:00,98.54,98.56,97.51,97.88,88403.0,97.3405,97.3603,96.3231,96.6886,88403.0
2023-05-19 10:00:00,97.96,98.16,97.31,97.65,37839.0,96.7676,96.9652,96.1255,96.4614,37839.0
2023-05-19 10:30:00,97.65,97.69,97.38,97.59,14927.0,96.4614,96.5009,96.1946,96.4021,14927.0
2023-05-19 11:00:00,97.67,97.82,96.93,96.98,25346.0,96.4811,96.6293,95.7501,95.7995,25346.0
2023-05-19 11:30:00,96.93,97.2,96.6,97.1,32468.0,95.7501,96.0168,95.4241,95.9181,32468.0
2023-05-19 12:00:00,97.05,97.21,96.93,97.12,16877.0,95.8687,96.0267,95.7501,95.9378,16877.0
2023-05-19 12:30:00,97.08,97.38,96.89,97.23,10222.0,95.8983,96.1946,95.7106,96.0465,10222.0
2023-05-19 13:00:00,97.22,97.36,97.11,97.11,8896.0,96.0366,96.1749,95.9279,95.9279,8896.0
2023-05-19 13:30:00,97.16,97.23,97.11,97.12,7821.0,95.9773,96.0465,95.9279,95.9378,7821.0
2023-05-19 14:00:00,97.13,97.35,97.09,97.18,12525.0,95.9477,96.165,95.9082,95.9971,12525.0
2023-05-19 14:30:00,97.16,97.42,97.11,97.39,21498.0,95.9773,96.2342,95.9279,96.2045,21498.0
2023-05-19 15:00:00,97.4,97.55,97.3,97.35,18664.0,96.2144,96.3626,96.1156,96.165,18664.0
2023-05-19 15:30:00,97.38,97.62,97.25,97.41,72959.0,96.1946,96.4317,96.0662,96.2243,72959.0
2023-05-22 09:30:00,97.45,97.74,96.84,96.92,36897.0,96.2638,96.5503,95.6612,95.7402,36897.0
2023-05-22 10:00:00,96.95,96.95,96.06,96.62,47727.0,95.7699,95.7699,94.8907,95.4439,47727.0
2023-05-22 10:30:00,96.64,96.79,96.26,96.69,21734.0,95.4637,95.6118,95.0883,95.513,21734.0
2023-05-22 11:00:00,96.72,97.13,96.62,97.09,27300.0,95.5427,95.9477,95.4439,95.9082,27300.0
2023-05-22 11:30:00,97.1,97.54,97.07,97.43,37159.0,95.9181,96.3527,95.8884,96.244,37159.0
2023-05-22 12:00:00,97.45,97.58,97.23,97.3,24341.0,96.2638,96.3922,96.0465,96.1156,24341.0
2023-05-22 12:30:00,97.31,97.44,97.08,97.44,30571.0,96.1255,96.2539,95.8983,96.2539,30571.0
2023-05-22 13:00:00,97.45,97.74,97.35,97.66,16464.0,96.2638,96.5503,96.165,96.4712,16464.0
2023-05-22 13:30:00,97.69,97.95,97.58,97.87,10891.0,96.5009,96.7577,96.3922,96.6787,10891.0
2023-05-22 14:00:00,97.84,98.11,97.78,98.07,12674.0,96.649,96.9158,96.5898,96.8762,12674.0
2023-05-22 14:30:00,98.08,98.35,98.06,98.31,20907.0,96.8861,97.1528,96.8664,97.1133,20907.0
2023-05-22 15:00:00,98.33,98.43,98.15,98.17,29786.0,97.1331,97.2319,96.9553,96.975,29786.0
2023-05-22 15:30:00,98.19,98.31,97.97,98.3,125376.0,96.9948,97.1133,96.7775,97.1034,125376.0
2023-05-23 09:30:00,97.61,98.06,97.15,97.75,48589.0,96.4218,96.8664,95.9674,96.5601,48589.0
2023-05-23 10:00:00,97.75,98.08,97.69,98.08,43021.0,96.5601,96.8861,96.5009,96.8861,43021.0
2023-05-23 10:30:00,98.16,98.31,97.89,98.08,37690.0,96.9652,97.1133,96.6984,96.8861,37690.0
2023-05-23 11:00:00,97.97,98.18,97.87,98.11,30704.0,96.7775,96.9849,96.6787,96.9158,30704.0
2023-05-23 11:30:00,98.1,98.2,97.81,97.88,46873.0,96.9059,97.0047,96.6194,96.6886,46873.0
2023-05-23 12:00:00,97.97,98.06,97.75,97.85,30002.0,96.7775,96.8664,96.5601,96.6589,30002.0
2023-05-23 12:30:00,97.88,97.99,97.45,97.56,20264.0,96.6886,96.7972,96.2638,96.3725,20264.0
2023-05-23 13:00:00,97.62,97.81,97.55,97.56,21168.0,96.4317,96.6194,96.3626,96.3725,21168.0
2023-05-23 13:30:00,97.54,97.8,97.35,97.47,17737.0,96.3527,96.6095,96.165,96.2836,17737.0
2023-05-23 14:00:00,97.47,97.52,96.55,96.68,23808.0,96.2836,96.3329,95.3747,95.5032,23808.0
2023-05-23 14:30:00,96.66,97.06,96.54,97.02,19514.0,95.4834,95.8785,95.3649,95.839,19514.0
2023-05-23 15:00:00,97.03,97.18,96.81,97.18,35335.0,95.8489,95.9971,95.6316,95.9971,35335.0
2023-05-23 15:30:00,97.16,97.25,96.75,96.8,77647.0,95.9773,96.0662,95.5723,95.6217,77647.0
2023-05-24 09:30:00,96.13,96.13,95.36,95.43,33280.0,94.9599,94.9599,94.1992,94.2684,33280.0
2023-05-24 10:00:00,95.4,95.49,95.1,95.31,28077.0,94.2387,94.3277,93.9424,94.1498,28077.0
2023-05-24 10:30:00,95.34,95.63,95.23,95.37,35181.0,94.1795,94.4659,94.0708,94.2091,35181.0
2023-05-24 11:00:00,95.34,95.71,95.09,95.53,26833.0,94.1795,94.545,93.9325,94.3672,26833.0
2023-05-24 11:30:00,95.45,95.55,95.21,95.25,20232.0,94.2881,94.3869,94.0511,94.0906,20232.0
2023-05-24 12:00:00,95.24,95.4,95.16,95.25,10809.0,94.0807,94.2387,94.0017,94.0906,10809.0
2023-05-24 12:30:00,95.25,95.27,94.97,95.06,19227.0,94.0906,94.1103,93.814,93.9029,19227.0
2023-05-24 13:00:00,95.05,95.26,94.95,95.02,15731.0,93.893,94.1005,93.7942,93.8634,15731.0
2023-05-24 13:30:00,95.03,95.25,95.03,95.14,15645.0,93.8733,94.0906,93.8733,93.9819,15645.0
2023-05-24 14:00:00,95.21,95.22,94.9,94.94,14521.0,94.0511,94.0609,93.7448,93.7843,14521.0
2023-05-24 14:30:00,94.95,95.21,94.91,94.92,21565.0,93.7942,94.0511,93.7547,93.7646,21565.0
2023-05-24 15:00:00,94.92,95.47,94.79,95.08,34862.0,93.7646,94.3079,93.6362,93.9226,34862.0
2023-05-24 15:30:00,95.1,95.26,94.67,94.71,114414.0,93.9424,94.1005,93.5176,93.5571,114414.0
2023-05-25 09:30:00,94.44,94.74,93.97,94.33,55999.0,93.2904,93.5868,92.8262,93.1818,55999.0
2023-05-25 10:00:00,94.31,94.45,93.82,94.09,23900.0,93.162,93.3003,92.678,92.9447,23900.0
2023-05-25 10:30:00,94.05,94.08,93.35,93.54,37565.0,92.9052,92.9348,92.2137,92.4014,37565.0
2023-05-25 11:00:00,93.54,93.82,93.05,93.07,41489.0,92.4014,92.678,91.9174,91.9371,41489.0
2023-05-25 11:30:00,93.03,93.25,92.8,93.25,52455.0,91.8976,92.1149,91.6704,92.1149,52455.0
2023-05-25 12:00:00,93.3,93.8,93.29,93.56,27243.0,92.1643,92.6582,92.1544,92.4211,27243.0
2023-05-25 12:30:00,93.57,93.73,93.47,93.49,22343.0,92.431,92.5891,92.3322,92.352,22343.0
2023-05-25 13:00:00,93.51,93.89,93.42,93.77,13166.0,92.3718,92.7471,92.2828,92.6286,13166.0
2023-05-25 13:30:00,93.81,93.84,93.65,93.8,24332.0,92.6681,92.6977,92.51,92.6582,24332.0
2023-05-25 14:00:00,93.83,94.18,93.79,93.94,22035.0,92.6879,93.0336,92.6483,92.7965,22035.0
2023-05-25 14:30:00,93.94,94.05,93.54,93.63,31684.0,92.7965,92.9052,92.4014,92.4903,31684.0
2023-05-25 15:00:00,93.63,93.93,93.6,93.89,59929.0,92.4903,92.7866,92.4607,92.7471,59929.0
2023-05-25 15:30:00,93.84,94.03,93.64,93.89,108544.0,92.6977,92.8854,92.5002,92.7471,108544.0
2023-05-26 09:30:00,94.51,94.62,93.85,94.01,34831.0,93.5271,93.636,92.874,93.0323,34831.0
2023-05-26 10:00:00,94.01,94.4,93.84,94.34,48380.0,93.0323,93.4182,92.8641,93.3589,48380.0
2023-05-26 10:30:00,94.34,94.52,94.16,94.17,31153.0,93.3589,93.537,93.1807,93.1906,31153.0
2023-05-26 11:00:00,94.16,94.2,93.6,93.81,108293.0,93.1807,93.2203,92.6266,92.8344,108293.0
2023-05-26 11:30:00,93.88,94.33,93.76,94.26,136187.0,92.9037,93.349,92.7849,93.2797,136187.0
2023-05-26 12:00:00,94.31,94.87,94.31,94.76,69489.0,93.3292,93.8834,93.3292,93.7745,69489.0
2023-05-26 12:30:00,94.8,94.88,94.5,94.51,9808.0,93.8141,93.8933,93.5172,93.5271,9808.0
2023-05-26 13:00:00,94.58,94.65,94.35,94.44,14898.0,93.5964,93.6656,93.3688,93.4578,14898.0
2023-05-26 13:30:00,94.44,94.56,94.2,94.43,22844.0,93.4578,93.5766,93.2203,93.4479,22844.0
2023-05-26 14:00:00,94.38,94.61,94.37,94.59,25331.0,93.3985,93.6261,93.3886,93.6063,25331.0
2023-05-26 14:30:00,94.55,94.94,94.54,94.66,9982.0,93.5667,93.9526,93.5568,93.6755,9982.0
2023-05-26 15:00:00,94.66,94.9,94.66,94.75,14322.0,93.6755,93.913,93.6755,93.7646,14322.0
2023-05-26 15:30:00,94.76,95.0,94.69,94.73,85797.0,93.7745,94.012,93.7052,93.7448,85797.0
2023-05-30 09:30:00,94.63,94.96,94.09,94.8,66535.0,93.6459,93.9724,93.1115,93.8141,66535.0
2023-05-30 10:00:00,94.83,94.96,93.92,94.03,45224.0,93.8438,93.9724,92.9432,93.0521,45224.0
2023-05-30 10:30:00,94.05,94.24,93.97,94.12,30640.0,93.0719,93.2599,92.9927,93.1412,30640.0
2023-05-30 11:00:00,94.09,94.24,93.71,93.87,91134.0,93.1115,93.2599,92.7354,92.8938,91134.0
2023-05-30 11:30:00,93.8,94.15,93.8,94.07,19064.0,92.8245,93.1708,92.8245,93.0917,19064.0
2023-05-30 12:00:00,94.08,94.27,93.98,94.14,70353.0,93.1016,93.2896,93.0026,93.161,70353.0
2023-05-30 12:30:00,94.09,94.3,93.9,94.3,38917.0,93.1115,93.3193,92.9234,93.3193,38917.0
2023-05-30 13:00:00,94.27,94.55,94.27,94.31,13176.0,93.2896,93.5667,93.2896,93.3292,13176.0
2023-05-30 13:30:00,94.27,94.66,94.26,94.53,20385.0,93.2896,93.6755,93.2797,93.5469,20385.0
2023-05-30 14:00:00,94.56,94.89,94.5,94.89,23617.0,93.5766,93.9032,93.5172,93.9032,23617.0
2023-05-30 14:30:00,94.9,95.17,94.75,94.75,31890.0,93.913,94.1802,93.7646,93.7646,31890.0
2023-05-30 15:00:00,94.78,94.84,94.38,94.54,52925.0,93.7943,93.8537,93.3985,93.5568,52925.0
2023-05-30 15:30:00,94.52,94.68,94.34,94.46,131545.0,93.537,93.6953,93.3589,93.4776,131545.0
2023-05-31 09:30:00,93.72,93.99,92.36,92.7,74236.0,92.7453,93.0125,91.3995,91.7359,74236.0
2023-05-31 10:00:00,92.64,92.73,92.31,92.54,61726.0,91.6766,91.7656,91.35,91.5776,61726.0
2023-05-31 10:30:00,92.48,92.85,92.19,92.47,72855.0,91.5182,91.8844,91.2312,91.5083,72855.0
2023-05-31 11:00:00,92.48,92.75,92.37,92.37,82728.0,91.5182,91.7854,91.4094,91.4094,82728.0
2023-05-31 11:30:00,92.38,92.72,92.37,92.64,80857.0,91.4193,91.7557,91.4094,91.6766,80857.0
2023-05-31 12:00:00,92.67,92.89,92.53,92.89,29605.0,91.7062,91.924,91.5677,91.924,29605.0
2023-05-31 12:30:00,92.86,93.07,92.73,92.95,21180.0,91.8943,92.1021,91.7656,91.9833,21180.0
2023-05-31 13:00:00,92.95,93.01,92.85,92.92,20358.0,91.9833,92.0427,91.8844,91.9536,20358.0
2023-05-31 13:30:00,92.94,93.18,92.83,93.09,24437.0,91.9734,92.2109,91.8646,92.1219,24437.0
2023-05-31 14:00:00,93.07,93.18,92.98,93.13,27913.0,92.1021,92.2109,92.013,92.1615,27913.0
2023-05-31 14:30:00,93.12,93.31,93.07,93.14,30377.0,92.1516,92.3396,92.1021,92.1714,30377.0
2023-05-31 15:00:00,93.15,93.17,92.94,93.06,40343.0,92.1812,92.201,91.9734,92.0922,40343.0
2023-05-31 15:30:00,93.07,93.17,92.41,92.62,197580.0,92.1021,92.201,91.4489,91.6568,197580.0
2023-06-01 09:30:00,92.92,93.17,91.89,92.58,49959.0,91.9536,92.201,90.9344,91.6172,49959.0
2023-06-01 10:00:00,92.68,92.68,92.09,92.19,34800.0,91.7161,91.7161,91.1323,91.2312,34800.0
2023-06-01 10:30:00,92.19,92.6,92.15,92.37,38322.0,91.2312,91.637,91.1916,91.4094,38322.0
2023-06-01 11:00:00,92.36,92.92,92.33,92.86,23869.0,91.3995,91.9536,91.3698,91.8943,23869.0
2023-06-01 11:30:00,92.89,93.48,92.86,93.27,24646.0,91.924,92.5078,91.8943,92.3,24646.0
2023-06-01 12:00:00,93.3,93.3,92.89,93.03,24645.0,92.3297,92.3297,91.924,92.0625,24645.0
2023-06-01 12:30:00,93.05,93.05,92.77,92.77,22468.0,92.0823,92.0823,91.8052,91.8052,22468.0
2023-06-01 13:00:00,92.74,92.78,92.47,92.57,47898.0,91.7755,91.8151,91.5083,91.6073,47898.0
2023-06-01 13:30:00,92.59,92.67,92.33,92.64,29145.0,91.6271,91.7062,91.3698,91.6766,29145.0
2023-06-01 14:00:00,92.68,92.74,92.5,92.62,21825.0,91.7161,91.7755,91.538,91.6568,21825.0
2023-06-01 14:30:00,92.64,92.84,92.46,92.8,22068.0,91.6766,91.8745,91.4984,91.8349,22068.0
2023-06-01 15:00:00,92.77,93.05,92.7,92.93,53450.0,91.8052,92.0823,91.7359,91.9635,53450.0
2023-06-01 15:30:00,92.96,93.08,92.73,93.06,190102.0,91.9932,92.112,91.7656,92.0922,190102.0
2023-06-02 09:30:00,94.38,94.98,94.38,94.71,35174.0,93.3985,93.9922,93.3985,93.725,35174.0
2023-06-02 10:00:00,94.72,95.14,94.57,95.14,46037.0,93.7349,94.1506,93.5865,94.1506,46037.0
2023-06-02 10:30:00,95.22,95.77,95.2,95.48,23203.0,94.2297,94.774,94.2099,94.487,23203.0
2023-06-02 11:00:00,95.48,96.43,95.47,96.43,53221.0,94.487,95.4271,94.4771,95.4271,53221.0
2023-06-02 11:30:00,96.4,96.48,96.16,96.41,24524.0,95.3974,95.4766,95.1599,95.4073,24524.0
2023-06-02 12:00:00,96.44,96.8,96.37,96.8,23160.0,95.437,95.7933,95.3678,95.7933,23160.0
2023-06-02 12:30:00,96.87,96.98,96.77,96.95,22634.0,95.8626,95.9714,95.7636,95.9417,22634.0
2023-06-02 13:00:00,96.95,97.4,96.82,97.31,18383.0,95.9417,96.387,95.8131,96.298,18383.0
2023-06-02 13:30:00,97.3,97.37,97.1,97.3,15742.0,96.2881,96.3574,96.0902,96.2881,15742.0
2023-06-02 14:00:00,97.26,97.51,97.26,97.34,27964.0,96.2485,96.4959,96.2485,96.3277,27964.0
2023-06-02 14:30:00,97.37,97.67,97.32,97.67,25250.0,96.3574,96.6542,96.3079,96.6542,25250.0
2023-06-02 15:00:00,97.74,97.88,97.6,97.73,46650.0,96.7235,96.8621,96.585,96.7136,46650.0
2023-06-02 15:30:00,97.73,98.1,97.72,97.9,203048.0,96.7136,97.0798,96.7037,96.8818,203048.0
2023-06-05 09:30:00,97.67,97.67,96.72,96.96,49602.0,96.6542,96.6542,95.7141,95.9516,49602.0
2023-06-05 10:00:00,96.98,97.23,96.15,96.46,60991.0,95.9714,96.2188,95.15,95.4568,60991.0
2023-06-05 10:30:00,96.54,96.83,96.33,96.54,22359.0,95.536,95.823,95.3282,95.536,22359.0
2023-06-05 11:00:00,96.57,96.9,96.57,96.9,9749.0,95.5657,95.8922,95.5657,95.8922,9749.0
2023-06-05 11:30:00,96.87,97.0,96.79,96.9,12064.0,95.8626,95.9912,95.7834,95.8922,12064.0
2023-06-05 12:00:00,96.9,97.01,96.78,97.01,18622.0,95.8922,96.0011,95.7735,96.0011,18622.0
2023-06-05 12:30:00,97.02,97.33,96.96,97.15,56109.0,96.011,96.3178,95.9516,96.1396,56109.0
2023-06-05 13:00:00,97.15,97.39,97.01,97.1,27151.0,96.1396,96.3772,96.0011,96.0902,27151.0
2023-06-05 13:30:00,97.08,97.31,96.89,97.27,27085.0,96.0704,96.298,95.8824,96.2584,27085.0
2023-06-05 14:00:00,97.27,97.27,96.85,96.98,45200.0,96.2584,96.2584,95.8428,95.9714,45200.0
2023-06-05 14:30:00,96.95,96.99,96.47,96.72,17974.0,95.9417,95.9813,95.4667,95.7141,17974.0
2023-06-05 15:00:00,96.73,96.76,96.41,96.73,28213.0,95.724,95.7537,95.4073,95.724,28213.0
2023-06-05 15:30:00,96.73,97.3,96.71,97.19,203883.0,95.724,96.2881,95.7042,96.1792,203883.0
2023-06-06 09:30:00,96.83,97.52,96.52,97.28,63088.0,95.823,96.5058,95.5162,96.2683,63088.0
2023-06-06 10:00:00,97.28,97.98,97.28,97.63,38298.0,96.2683,96.961,96.2683,96.6147,38298.0
2023-06-06 10:30:00,97.68,98.23,97.68,98.22,18238.0,96.6641,97.2084,96.6641,97.1985,18238.0
2023-06-06 11:00:00,98.23,98.3,97.64,97.83,16069.0,97.2084,97.2777,96.6246,96.8126,16069.0
2023-06-06 11:30:00,97.8,97.94,97.67,97.67,11503.0,96.7829,96.9214,96.6542,96.6542,11503.0
2023-06-06 12:00:00,97.74,97.93,97.55,97.84,12970.0,96.7235,96.9115,96.5355,96.8225,12970.0
2023-06-06 12:30:00,97.84,97.9,97.31,97.35,61726.0,96.8225,96.8818,96.298,96.3376,61726.0
2023-06-06 13:00:00,97.29,97.56,96.99,97.1,21257.0,96.2782,96.5454,95.9813,96.0902,21257.0
2023-06-06 13:30:00,97.1,97.22,96.96,97.13,9452.0,96.0902,96.2089,95.9516,96.1199,9452.0
2023-06-06 14:00:00,97.13,97.43,96.99,97.39,10143.0,96.1199,96.4167,95.9813,96.3772,10143.0
2023-06-06 14:30:00,97.41,97.56,97.33,97.51,11894.0,96.3969,96.5454,96.3178,96.4959,11894.0
2023-06-06 15:00:00,97.52,97.89,97.52,97.87,15497.0,96.5058,96.872,96.5058,96.8522,15497.0
2023-06-06 15:30:00,97.92,97.99,97.66,97.8,83747.0,96.9016,96.9709,96.6443,96.7829,83747.0
2023-06-07 09:30:00,97.95,98.8,97.38,98.8,20951.0,96.9313,97.7725,96.3673,97.7725,20951.0
2023-06-07 10:00:00,98.64,99.08,98.5,98.98,18635.0,97.6142,98.0496,97.4756,97.9506,18635.0
2023-06-07 10:30:00,99.08,99.52,98.96,99.52,16611.0,98.0496,98.485,97.9308,98.485,16611.0
2023-06-07 11:00:00,99.48,99.63,99.23,99.41,18219.0,98.4454,98.5939,98.198,98.3761,18219.0
2023-06-07 11:30:00,99.43,99.54,99.09,99.11,31536.0,98.3959,98.5048,98.0595,98.0793,31536.0
2023-06-07 12:00:00,99.12,99.68,99.03,99.63,32245.0,98.0892,98.6433,98.0001,98.5939,32245.0
2023-06-07 12:30:00,99.67,100.04,99.42,99.44,41932.0,98.6334,98.9996,98.386,98.4058,41932.0
2023-06-07 13:00:00,99.44,99.62,99.23,99.53,34170.0,98.4058,98.584,98.198,98.4949,34170.0
2023-06-07 13:30:00,99.49,99.68,99.43,99.61,14832.0,98.4553,98.6433,98.3959,98.5741,14832.0
2023-06-07 14:00:00,99.64,99.8,99.54,99.6,15689.0,98.6038,98.7621,98.5048,98.5642,15689.0
2023-06-07 14:30:00,99.59,99.81,99.51,99.63,14616.0,98.5543,98.772,98.4751,98.5939,14616.0
2023-06-07 15:00:00,99.7,100.01,99.69,100.0,23593.0,98.6631,98.9699,98.6532,98.96,23593.0
2023-06-07 15:30:00,100.02,100.42,100.0,100.12,98607.0,98.9798,99.3756,98.96,99.0788,98607.0
2023-06-08 09:30:00,100.09,100.36,98.9,99.14,15600.0,99.0491,99.3163,97.8714,98.109,15600.0
2023-06-08 10:00:00,99.15,99.33,98.62,98.9,61811.0,98.1188,98.297,97.5944,97.8714,61811.0
2023-06-08 10:30:00,98.94,99.02,98.67,98.86,24569.0,97.911,97.9902,97.6438,97.8319,24569.0
2023-06-08 11:00:00,98.92,98.92,98.6,98.91,11710.0,97.8912,97.8912,97.5746,97.8813,11710.0
2023-06-08 11:30:00,98.94,98.94,98.68,98.93,26029.0,97.911,97.911,97.6537,97.9011,26029.0
2023-06-08 12:00:00,98.91,99.0,98.86,99.0,29766.0,97.8813,97.9704,97.8319,97.9704,29766.0
2023-06-08 12:30:00,98.97,99.05,98.9,98.97,20125.0,97.9407,98.0199,97.8714,97.9407,20125.0
2023-06-08 13:00:00,98.99,99.11,98.89,98.91,12887.0,97.9605,98.0793,97.8616,97.8813,12887.0
2023-06-08 13:30:00,98.89,99.05,98.84,98.92,50891.0,97.8616,98.0199,97.8121,97.8912,50891.0
2023-06-08 14:00:00,98.92,99.08,98.89,99.07,25752.0,97.8912,98.0496,97.8616,98.0397,25752.0
2023-06-08 14:30:00,99.09,99.31,99.08,99.11,34316.0,98.0595,98.2772,98.0496,98.0793,34316.0
2023-06-08 15:00:00,99.11,99.25,99.07,99.21,22093.0,98.0793,98.2178,98.0397,98.1782,22093.0
2023-06-08 15:30:00,99.19,99.29,99.04,99.08,103588.0,98.1584,98.2574,98.01,98.0496,103588.0
2023-06-09 09:30:00,99.03,99.03,98.35,98.35,30904.0,98.0001,98.0001,97.3272,97.3272,30904.0
2023-06-09 10:00:00,98.44,98.55,98.16,98.28,20750.0,97.4162,97.5251,97.1391,97.2579,20750.0
2023-06-09 10:30:00,98.32,98.79,98.2,98.74,22015.0,97.2975,97.7626,97.1787,97.7131,22015.0
2023-06-09 11:00:00,98.76,98.76,98.18,98.32,27562.0,97.7329,97.7329,97.1589,97.2975,27562.0
2023-06-09 11:30:00,98.32,98.48,98.08,98.4,44530.0,97.2975,97.4558,97.06,97.3766,44530.0
2023-06-09 12:00:00,98.38,98.46,98.22,98.3,7800.0,97.3569,97.436,97.1985,97.2777,7800.0
2023-06-09 12:30:00,98.29,98.49,98.28,98.42,8004.0,97.2678,97.4657,97.2579,97.3964,8004.0
2023-06-09 13:00:00,98.49,98.69,98.42,98.62,8660.0,97.4657,97.6636,97.3964,97.5944,8660.0
2023-06-09 13:30:00,98.63,98.86,98.63,98.75,8236.0,97.6043,97.8319,97.6043,97.723,8236.0
2023-06-09 14:00:00,98.75,98.95,98.67,98.81,9477.0,97.723,97.9209,97.6438,97.7824,9477.0
2023-06-09 14:30:00,98.81,98.88,98.75,98.84,10908.0,97.7824,97.8517,97.723,97.8121,10908.0
2023-06-09 15:00:00,98.91,99.13,98.87,99.13,16467.0,97.8813,98.0991,97.8418,98.0991,16467.0
2023-06-09 15:30:00,99.09,99.23,99.03,99.07,81215.0,98.0595,98.198,98.0001,98.0397,81215.0
2023-06-12 09:30:00,99.13,99.63,98.53,99.58,25909.0,98.0991,98.5939,97.5053,98.5444,25909.0
2023-06-12 10:00:00,99.66,99.67,99.01,99.2,16306.0,98.6235,98.6334,97.9803,98.1683,16306.0
2023-06-12 10:30:00,99.19,99.32,98.96,99.27,17910.0,98.1584,98.2871,97.9308,98.2376,17910.0
2023-06-12 11:00:00,99.35,99.64,99.3,99.51,18085.0,98.3168,98.6038,98.2673,98.4751,18085.0
2023-06-12 11:30:00,99.55,99.7,99.42,99.7,13300.0,98.5147,98.6631,98.386,98.6631,13300.0
2023-06-12 12:00:00,99.73,99.81,99.67,99.7,9967.0,98.6928,98.772,98.6334,98.6631,9967.0
2023-06-12 12:30:00,99.68,99.79,99.59,99.79,9546.0,98.6433,98.7522,98.5543,98.7522,9546.0
2023-06-12 13:00:00,99.79,99.86,99.37,99.4,30833.0,98.7522,98.8215,98.3366,98.3662,30833.0
2023-06-12 13:30:00,99.37,99.56,99.31,99.48,25008.0,98.3366,98.5246,98.2772,98.4454,25008.0
2023-06-12 14:00:00,99.53,99.64,99.4,99.4,17250.0,98.4949,98.6038,98.3662,98.3662,17250.0
2023-06-12 14:30:00,99.42,99.58,99.4,99.56,24294.0,98.386,98.5444,98.3662,98.5246,24294.0
2023-06-12 15:00:00,99.57,99.82,99.55,99.81,27982.0,98.5345,98.7819,98.5147,98.772,27982.0
2023-06-12 15:30:00,99.82,100.0,99.53,99.54,134787.0,98.7819,98.96,98.4949,98.5048,134787.0
2023-06-13 09:30:00,99.87,100.9,99.6,100.65,73711.0,98.8314,99.8506,98.5642,99.6032,73711.0
2023-06-13 10:00:00,100.66,101.4,100.48,101.39,40227.0,99.6131,100.3454,99.435,100.3356,40227.0
2023-06-13 10:30:00,101.4,101.46,101.07,101.25,41507.0,100.3454,100.4048,100.0189,100.197,41507.0
2023-06-13 11:00:00,101.23,101.57,101.12,101.52,25525.0,100.1772,100.5137,100.0684,100.4642,25525.0
2023-06-13 11:30:00,101.59,101.79,101.35,101.67,27699.0,100.5335,100.7314,100.296,100.6126,27699.0
2023-06-13 12:00:00,101.67,102.19,101.58,102.13,60773.0,100.6126,101.1272,100.5236,101.0679,60773.0
2023-06-13 12:30:00,102.14,102.18,101.68,101.71,45488.0,101.0778,101.1173,100.6225,100.6522,45488.0
2023-06-13 13:00:00,101.72,101.99,101.66,101.93,39228.0,100.6621,100.9293,100.6027,100.8699,39228.0
2023-06-13 13:30:00,101.93,101.95,101.72,101.82,25444.0,100.8699,100.8897,100.6621,100.7611,25444.0
2023-06-13 14:00:00,101.8,101.89,101.63,101.81,54832.0,100.7413,100.8304,100.5731,100.7512,54832.0
2023-06-13 14:30:00,101.81,101.85,101.61,101.82,32725.0,100.7512,100.7908,100.5533,100.7611,32725.0
2023-06-13 15:00:00,101.83,102.34,101.82,102.34,69207.0,100.771,101.2757,100.7611,101.2757,69207.0
2023-06-13 15:30:00,102.35,102.46,102.03,102.13,200133.0,101.2856,101.3944,100.9689,101.0679,200133.0
2023-06-14 09:30:00,102.5,102.76,101.97,102.13,25697.0,101.434,101.6913,100.9095,101.0679,25697.0
2023-06-14 10:00:00,102.13,102.38,101.93,101.99,24622.0,101.0679,101.3153,100.8699,100.9293,24622.0
2023-06-14 10:30:00,101.98,102.25,101.86,102.18,17410.0,100.9194,101.1866,100.8007,101.1173,17410.0
2023-06-14 11:00:00,102.3,102.6,102.1,102.54,33043.0,101.2361,101.533,101.0382,101.4736,33043.0
2023-06-14 11:30:00,102.55,102.56,102.21,102.25,16065.0,101.4835,101.4934,101.147,101.1866,16065.0
2023-06-14 12:00:00,102.28,102.29,101.98,102.0,24490.0,101.2163,101.2262,100.9194,100.9392,24490.0
2023-06-14 12:30:00,102.02,102.22,101.97,102.18,11562.0,100.959,101.1569,100.9095,101.1173,11562.0
2023-06-14 13:00:00,102.15,102.21,101.95,102.02,36725.0,101.0876,101.147,100.8897,100.959,36725.0
2023-06-14 13:30:00,102.04,102.22,101.87,102.03,65369.0,100.9788,101.1569,100.8106,100.9689,65369.0
2023-06-14 14:00:00,101.88,102.11,101.3,101.58,66100.0,100.8205,101.0481,100.2465,100.5236,66100.0
2023-06-14 14:30:00,101.5,102.05,101.47,101.95,73411.0,100.4444,100.9887,100.4147,100.8897,73411.0
2023-06-14 15:00:00,101.99,102.26,101.75,101.93,41975.0,100.9293,101.1965,100.6918,100.8699,41975.0
2023-06-14 15:30:00,101.85,102.0,101.53,101.67,117220.0,100.7908,100.9392,100.4741,100.6126,117220.0
2023-06-15 09:30:00,101.09,101.81,100.91,101.73,87682.0,100.0387,100.7512,99.8605,100.672,87682.0
2023-06-15 10:00:00,101.7,101.87,100.96,101.12,48613.0,100.6423,100.8106,99.91,100.0684,48613.0
2023-06-15 10:30:00,101.14,101.44,101.1,101.32,82266.0,100.0882,100.385,100.0486,100.2663,82266.0
2023-06-15 11:00:00,101.38,101.82,101.23,101.79,57293.0,100.3257,100.7611,100.1772,100.7314,57293.0
2023-06-15 11:30:00,101.82,102.07,101.69,101.95,42655.0,100.7611,101.0085,100.6324,100.8897,42655.0
2023-06-15 12:00:00,101.95,102.03,101.79,101.95,22116.0,100.8897,100.9689,100.7314,100.8897,22116.0
2023-06-15 12:30:00,101.95,102.2,101.87,102.09,24052.0,100.8897,101.1371,100.8106,101.0283,24052.0
2023-06-15 13:00:00,102.1,102.15,101.67,101.69,26418.0,101.0382,101.0876,100.6126,100.6324,26418.0
2023-06-15 13:30:00,101.7,101.97,101.68,101.81,124927.0,100.6423,100.9095,100.6225,100.7512,124927.0
2023-06-15 14:00:00,101.83,101.93,101.74,101.87,29657.0,100.771,100.8699,100.6819,100.8106,29657.0
2023-06-15 14:30:00,101.89,102.23,101.87,102.2,45994.0,100.8304,101.1668,100.8106,101.1371,45994.0
2023-06-15 15:00:00,102.2,102.23,101.91,102.01,43029.0,101.1371,101.1668,100.8501,100.9491,43029.0
2023-06-15 15:30:00,102.02,102.29,101.82,102.25,190211.0,100.959,101.2262,100.7611,101.1866,190211.0
2023-06-16 09:30:00,102.6,103.73,102.15,102.23,346449.0,101.533,102.6512,101.0876,101.1668,346449.0
2023-06-16 10:00:00,102.23,102.81,102.22,102.78,79941.0,101.1668,101.7408,101.1569,101.7111,79941.0
2023-06-16 10:30:00,102.79,102.93,102.48,102.69,20289.0,101.721,101.8595,101.4142,101.622,20289.0
2023-06-16 11:00:00,102.68,102.68,102.41,102.54,72410.0,101.6121,101.6121,101.3449,101.4736,72410.0
2023-06-16 11:30:00,102.57,102.64,102.34,102.48,66759.0,101.5033,101.5726,101.2757,101.4142,66759.0
2023-06-16 12:00:00,102.57,103.0,102.52,102.98,17090.0,101.5033,101.9288,101.4538,101.909,17090.0
2023-06-16 12:30:00,103.0,103.25,102.82,103.23,94896.0,101.9288,102.1762,101.7507,102.1564,94896.0
2023-06-16 13:00:00,103.22,103.22,102.89,102.96,29353.0,102.1465,102.1465,101.82,101.8892,29353.0
2023-06-16 13:30:00,102.96,103.09,102.82,103.05,12943.0,101.8892,102.0179,101.7507,101.9783,12943.0
2023-06-16 14:00:00,103.1,103.3,102.92,103.29,54254.0,102.0278,102.2257,101.8496,102.2158,54254.0
2023-06-16 14:30:00,103.3,103.31,102.97,103.04,36415.0,102.2257,102.2356,101.8991,101.9684,36415.0
2023-06-16 15:00:00,103.07,103.14,102.94,103.1,34103.0,101.9981,102.0674,101.8694,102.0278,34103.0
2023-06-16 15:30:00,103.12,103.71,103.1,103.65,220808.0,102.0476,102.6314,102.0278,102.572,220808.0
2023-06-20 09:30:00,102.63,102.88,101.61,102.14,43503.0,101.5627,101.8101,100.5533,101.0778,43503.0
2023-06-20 10:00:00,102.15,102.16,101.46,101.71,49350.0,101.0876,101.0975,100.4048,100.6522,49350.0
2023-06-20 10:30:00,101.7,101.92,101.54,101.89,46164.0,100.6423,100.86,100.484,100.8304,46164.0
2023-06-20 11:00:00,101.88,101.97,101.27,101.53,38455.0,100.8205,100.9095,100.2168,100.4741,38455.0
2023-06-20 11:30:00,101.54,101.93,101.5,101.84,20788.0,100.484,100.8699,100.4444,100.7809,20788.0
2023-06-20 12:00:00,101.82,101.84,101.51,101.84,17628.0,100.7611,100.7809,100.4543,100.7809,17628.0
2023-06-20 12:30:00,101.77,102.15,101.64,102.14,14078.0,100.7116,101.0876,100.583,101.0778,14078.0
2023-06-20 13:00:00,102.12,102.16,101.89,102.05,14087.0,101.058,101.0975,100.8304,100.9887,14087.0
2023-06-20 13:30:00,102.02,102.37,102.02,102.22,19560.0,100.959,101.3054,100.959,101.1569,19560.0
2023-06-20 14:00:00,102.19,102.28,102.08,102.28,22811.0,101.1272,101.2163,101.0184,101.2163,22811.0
2023-06-20 14:30:00,102.25,102.25,102.06,102.09,14250.0,101.1866,101.1866,100.9986,101.0283,14250.0
2023-06-20 15:00:00,102.08,102.11,101.84,102.01,43366.0,101.0184,101.0481,100.7809,100.9491,43366.0
2023-06-20 15:30:00,102.02,102.11,101.83,101.88,122307.0,100.959,101.0481,100.771,100.8205,122307.0
2023-06-21 09:30:00,100.95,101.67,100.71,101.66,30195.0,99.9001,100.6126,99.6626,100.6027,30195.0
2023-06-21 10:00:00,101.77,102.42,101.61,102.4,30286.0,100.7116,101.3548,100.5533,101.335,30286.0
2023-06-21 10:30:00,102.44,102.78,102.25,102.73,41380.0,101.3746,101.7111,101.1866,101.6616,41380.0
2023-06-21 11:00:00,102.82,103.04,102.62,102.95,25554.0,101.7507,101.9684,101.5528,101.8793,25554.0
2023-06-21 11:30:00,102.95,102.95,102.68,102.85,60171.0,101.8793,101.8793,101.6121,101.7804,60171.0
2023-06-21 12:00:00,102.9,103.08,102.83,103.08,25028.0,101.8298,102.008,101.7606,102.008,25028.0
2023-06-21 12:30:00,103.13,103.23,102.84,102.95,53194.0,102.0575,102.1564,101.7705,101.8793,53194.0
2023-06-21 13:00:00,102.98,103.18,102.79,103.08,49138.0,101.909,102.1069,101.721,102.008,49138.0
2023-06-21 13:30:00,103.05,103.32,102.96,103.32,26003.0,101.9783,102.2455,101.8892,102.2455,26003.0
2023-06-21 14:00:00,103.33,103.69,103.27,103.65,22801.0,102.2554,102.6116,102.196,102.572,22801.0
2023-06-21 14:30:00,103.64,103.69,103.47,103.5,25444.0,102.5622,102.6116,102.3939,102.4236,25444.0
2023-06-21 15:00:00,103.47,103.56,103.34,103.46,38701.0,102.3939,102.483,102.2653,102.384,38701.0
2023-06-21 15:30:00,103.45,103.53,103.2,103.4,101393.0,102.3741,102.4533,102.1267,102.3246,101393.0
2023-06-22 09:30:00,103.01,103.01,101.98,102.44,64694.0,101.9387,101.9387,100.9194,101.3746,64694.0
2023-06-22 10:00:00,102.23,103.09,102.23,103.04,48382.0,101.1668,102.0179,101.1668,101.9684,48382.0
2023-06-22 10:30:00,103.0,103.17,102.81,103.0,41271.0,101.9288,102.097,101.7408,101.9288,41271.0
2023-06-22 11:00:00,103.0,103.02,102.69,102.7,20477.0,101.9288,101.9486,101.622,101.6319,20477.0
2023-06-22 11:30:00,102.73,102.82,102.53,102.57,14224.0,101.6616,101.7507,101.4637,101.5033,14224.0
2023-06-22 12:00:00,102.58,102.65,102.49,102.63,17770.0,101.5132,101.5824,101.4241,101.5627,17770.0
2023-06-22 12:30:00,102.68,102.8,102.63,102.69,24104.0,101.6121,101.7309,101.5627,101.622,24104.0
2023-06-22 13:00:00,102.63,102.66,102.22,102.37,16707.0,101.5627,101.5923,101.1569,101.3054,16707.0
2023-06-22 13:30:00,102.4,102.62,102.31,102.58,20546.0,101.335,101.5528,101.246,101.5132,20546.0
2023-06-22 14:00:00,102.58,102.62,102.42,102.62,26984.0,101.5132,101.5528,101.3548,101.5528,26984.0
2023-06-22 14:30:00,102.59,102.73,102.52,102.6,12674.0,101.5231,101.6616,101.4538,101.533,12674.0
2023-06-22 15:00:00,102.61,102.64,102.29,102.35,66701.0,101.5429,101.5726,101.2262,101.2856,66701.0
2023-06-22 15:30:00,102.32,102.92,102.32,102.84,242069.0,101.2559,101.8496,101.2559,101.7705,242069.0
2023-06-23 09:30:00,101.76,102.16,101.34,101.83,41368.0,100.7017,101.0975,100.2861,100.771,41368.0
2023-06-23 10:00:00,101.94,102.34,101.54,102.1,58364.0,100.8798,101.2757,100.484,101.0382,58364.0
2023-06-23 10:30:00,102.12,102.37,101.88,102.07,30081.0,101.058,101.3054,100.8205,101.0085,30081.0
2023-06-23 11:00:00,102.18,102.32,102.0,102.12,17552.0,101.1173,101.2559,100.9392,101.058,17552.0
2023-06-23 11:30:00,102.16,102.44,101.69,101.99,75480.0,101.0975,101.3746,100.6324,100.9293,75480.0
2023-06-23 12:00:00,102.0,102.12,101.8,102.01,12232.0,100.9392,101.058,100.7413,100.9491,12232.0
2023-06-23 12:30:00,102.02,102.15,101.88,102.11,16630.0,100.959,101.0876,100.8205,101.0481,16630.0
2023-06-23 13:00:00,102.17,102.4,102.09,102.36,15422.0,101.1074,101.335,101.0283,101.2955,15422.0
2023-06-23 13:30:00,102.34,102.69,102.33,102.46,31174.0,101.2757,101.622,101.2658,101.3944,31174.0
2023-06-23 14:00:00,102.49,102.51,102.02,102.24,67218.0,101.4241,101.4439,100.959,101.1767,67218.0
2023-06-23 14:30:00,102.22,102.59,102.19,102.44,125763.0,101.1569,101.5231,101.1272,101.3746,125763.0
2023-06-23 15:00:00,102.38,102.38,102.04,102.09,47338.0,101.3153,101.3153,100.9788,101.0283,47338.0
2023-06-23 15:30:00,102.12,102.57,102.08,102.36,161624.0,101.058,101.5033,101.0184,101.2955,161624.0
2023-06-26 09:30:00,102.69,103.71,102.69,103.39,49631.0,101.622,102.6314,101.622,102.3148,49631.0
2023-06-26 10:00:00,103.34,103.49,103.04,103.12,30248.0,102.2653,102.4137,101.9684,102.0476,30248.0
2023-06-26 10:30:00,103.14,103.19,102.56,103.07,39022.0,102.0674,102.1168,101.4934,101.9981,39022.0
2023-06-26 11:00:00,103.13,103.25,102.92,103.04,22571.0,102.0575,102.1762,101.8496,101.9684,22571.0
2023-06-26 11:30:00,103.05,103.37,103.02,103.32,22214.0,101.9783,102.295,101.9486,102.2455,22214.0
2023-06-26 12:00:00,103.32,103.42,103.05,103.42,45726.0,102.2455,102.3444,101.9783,102.3444,45726.0
2023-06-26 12:30:00,103.43,103.44,103.14,103.32,21548.0,102.3543,102.3642,102.0674,102.2455,21548.0
2023-06-26 13:00:00,103.32,103.35,103.1,103.29,22048.0,102.2455,102.2752,102.0278,102.2158,22048.0
2023-06-26 13:30:00,103.27,103.37,103.13,103.17,37649.0,102.196,102.295,102.0575,102.097,37649.0
2023-06-26 14:00:00,103.17,103.31,102.91,103.26,67753.0,102.097,102.2356,101.8397,102.1861,67753.0
2023-06-26 14:30:00,103.27,103.46,103.24,103.36,45197.0,102.196,102.384,102.1663,102.2851,45197.0
2023-06-26 15:00:00,103.4,103.55,103.33,103.39,60177.0,102.3246,102.4731,102.2554,102.3148,60177.0
2023-06-26 15:30:00,103.39,103.64,103.26,103.57,271385.0,102.3148,102.5622,102.1861,102.4929,271385.0
2023-06-27 09:30:00,103.77,104.19,103.29,104.19,55978.0,102.6908,103.1064,102.2158,103.1064,55978.0
2023-06-27 10:00:00,104.24,104.97,104.19,104.86,31017.0,103.1559,103.8783,103.1064,103.7695,31017.0
2023-06-27 10:30:00,104.87,105.44,104.84,105.43,19134.0,103.7794,104.3434,103.7497,104.3335,19134.0
2023-06-27 11:00:00,105.42,105.58,105.35,105.56,19497.0,104.3236,104.482,104.2544,104.4622,19497.0
2023-06-27 11:30:00,105.59,105.68,105.4,105.46,26586.0,104.4919,104.5809,104.3038,104.3632,26586.0
2023-06-27 12:00:00,105.47,105.59,105.4,105.52,19011.0,104.3731,104.4919,104.3038,104.4226,19011.0
2023-06-27 12:30:00,105.5,105.71,105.4,105.49,28676.0,104.4028,104.6106,104.3038,104.3929,28676.0
2023-06-27 13:00:00,105.48,105.53,105.25,105.4,25103.0,104.383,104.4325,104.1554,104.3038,25103.0
2023-06-27 13:30:00,105.41,105.53,105.35,105.45,14203.0,104.3137,104.4325,104.2544,104.3533,14203.0
2023-06-27 14:00:00,105.45,105.55,105.33,105.53,23262.0,104.3533,104.4523,104.2346,104.4325,23262.0
2023-06-27 14:30:00,105.54,105.56,105.37,105.4,27975.0,104.4424,104.4622,104.2742,104.3038,27975.0
2023-06-27 15:00:00,105.43,105.79,105.32,105.77,26726.0,104.3335,104.6898,104.2247,104.67,26726.0
2023-06-27 15:30:00,105.77,105.97,105.61,105.91,103228.0,104.67,104.8679,104.5117,104.8085,103228.0
2023-06-28 09:30:00,105.84,105.84,104.85,105.61,32183.0,104.7393,104.7393,103.7596,104.5117,32183.0
2023-06-28 10:00:00,105.66,105.87,105.47,105.55,12049.0,104.5611,104.769,104.3731,104.4523,12049.0
2023-06-28 10:30:00,105.61,105.72,105.45,105.51,11183.0,104.5117,104.6205,104.3533,104.4127,11183.0
2023-06-28 11:00:00,105.51,105.69,105.49,105.54,11503.0,104.4127,104.5908,104.3929,104.4424,11503.0
2023-06-28 11:30:00,105.53,105.83,105.5,105.56,12971.0,104.4325,104.7294,104.4028,104.4622,12971.0
2023-06-28 12:00:00,105.6,105.61,105.4,105.44,25049.0,104.5018,104.5117,104.3038,104.3434,25049.0
2023-06-28 12:30:00,105.47,105.55,105.09,105.29,20536.0,104.3731,104.4523,103.9971,104.195,20536.0
2023-06-28 13:00:00,105.29,105.63,105.2,105.63,9277.0,104.195,104.5315,104.1059,104.5315,9277.0
2023-06-28 13:30:00,105.65,105.83,105.48,105.81,15755.0,104.5512,104.7294,104.383,104.7096,15755.0
2023-06-28 14:00:00,105.8,105.91,105.69,105.75,13364.0,104.6997,104.8085,104.5908,104.6502,13364.0
2023-06-28 14:30:00,105.78,106.0,105.72,106.0,37160.0,104.6799,104.8976,104.6205,104.8976,37160.0
2023-06-28 15:00:00,106.0,106.13,105.93,105.99,35213.0,104.8976,105.0263,104.8283,104.8877,35213.0
2023-06-28 15:30:00,106.0,106.04,105.85,105.99,123021.0,104.8976,104.9372,104.7492,104.8877,123021.0
2023-06-29 09:30:00,105.83,107.66,105.75,107.43,119834.0,104.7294,106.5403,104.6502,106.3127,119834.0
2023-06-29 10:00:00,107.4,107.87,107.31,107.45,56670.0,106.283,106.7482,106.194,106.3325,56670.0
2023-06-29 10:30:00,107.55,107.75,107.27,107.37,30325.0,106.4315,106.6294,106.1544,106.2534,30325.0
2023-06-29 11:00:00,107.29,107.46,107.15,107.34,13693.0,106.1742,106.3424,106.0356,106.2237,13693.0
2023-06-29 11:30:00,107.43,107.61,107.26,107.61,17816.0,106.3127,106.4909,106.1445,106.4909,17816.0
2023-06-29 12:00:00,107.65,108.13,107.63,108.01,38440.0,106.5304,107.0055,106.5107,106.8867,38440.0
2023-06-29 12:30:00,108.01,108.03,107.7,107.77,16512.0,106.8867,106.9065,106.5799,106.6492,16512.0
2023-06-29 13:00:00,107.77,107.81,107.51,107.58,10864.0,106.6492,106.6888,106.3919,106.4612,10864.0
2023-06-29 13:30:00,107.62,107.69,107.46,107.48,25603.0,106.5008,106.57,106.3424,106.3622,25603.0
2023-06-29 14:00:00,107.49,107.71,107.39,107.62,14435.0,106.3721,106.5898,106.2732,106.5008,14435.0
2023-06-29 14:30:00,107.65,107.66,107.39,107.66,29687.0,106.5304,106.5403,106.2732,106.5403,29687.0
2023-06-29 15:00:00,107.72,108.01,107.68,108.0,28109.0,106.5997,106.8867,106.5601,106.8768,28109.0
2023-06-29 15:30:00,107.99,108.17,107.89,108.01,193716.0,106.8669,107.045,106.768,106.8867,193716.0
2023-06-30 09:30:00,108.88,109.08,108.38,108.9,30051.0,107.7477,107.9456,107.2529,107.7674,30051.0
2023-06-30 10:00:00,108.94,109.26,108.86,109.04,20304.0,107.807,108.1237,107.7279,107.906,20304.0
2023-06-30 10:30:00,109.01,109.4,108.63,109.3,89943.0,107.8763,108.2622,107.5003,108.1633,89943.0
2023-06-30 11:00:00,109.3,109.55,109.06,109.47,42548.0,108.1633,108.4107,107.9258,108.3315,42548.0
2023-06-30 11:30:00,109.46,109.47,109.19,109.31,21138.0,108.3216,108.3315,108.0544,108.1732,21138.0
2023-06-30 12:00:00,109.33,109.8,109.32,109.8,21422.0,108.193,108.6581,108.1831,108.6581,21422.0
2023-06-30 12:30:00,109.82,110.12,109.8,110.04,34182.0,108.6779,108.9748,108.6581,108.8956,34182.0
2023-06-30 13:00:00,110.02,110.35,109.99,110.29,27790.0,108.8758,109.2024,108.8461,109.143,27790.0
2023-06-30 13:30:00,110.29,110.39,110.04,110.18,52494.0,109.143,109.242,108.8956,109.0341,52494.0
2023-06-30 14:00:00,110.19,110.33,110.08,110.31,30358.0,109.044,109.1826,108.9352,109.1628,30358.0
2023-06-30 14:30:00,110.3,110.55,110.29,110.38,34724.0,109.1529,109.4003,109.143,109.2321,34724.0
2023-06-30 15:00:00,110.36,110.44,109.99,110.07,63830.0,109.2123,109.2914,108.8461,108.9253,63830.0
2023-06-30 15:30:00,110.06,110.11,109.64,109.65,210910.0,108.9154,108.9649,108.4998,108.5096,210910.0
2023-07-03 09:30:00,109.42,109.82,108.23,108.77,74213.0,108.282,108.6779,107.1044,107.6388,74213.0
2023-07-03 10:00:00,108.82,108.88,108.31,108.82,30255.0,107.6883,107.7477,107.1836,107.6883,30255.0
2023-07-03 10:30:00,108.88,109.03,108.64,108.88,18000.0,107.7477,107.8961,107.5102,107.7477,18000.0
2023-07-03 11:00:00,108.92,109.22,108.87,109.03,18713.0,107.7872,108.0841,107.7378,107.8961,18713.0
2023-07-03 11:30:00,108.99,109.02,108.66,108.82,24950.0,107.8565,107.8862,107.5299,107.6883,24950.0
2023-07-03 12:00:00,108.84,109.36,108.84,109.21,17835.0,107.7081,108.2227,107.7081,108.0742,17835.0
2023-07-03 12:30:00,109.26,109.51,109.18,109.31,48791.0,108.1237,108.3711,108.0445,108.1732,48791.0
2023-07-05 09:30:00,108.32,108.61,107.71,108.4,21516.0,107.1935,107.4805,106.5898,107.2726,21516.0
2023-07-05 10:00:00,108.46,108.63,108.04,108.16,38490.0,107.332,107.5003,106.9164,107.0351,38490.0
2023-07-05 10:30:00,108.17,108.6,108.11,108.48,34011.0,107.045,107.4706,106.9857,107.3518,34011.0
2023-07-05 11:00:00,108.48,108.77,108.38,108.74,14237.0,107.3518,107.6388,107.2529,107.6091,14237.0
2023-07-05 11:30:00,108.78,109.0,108.61,108.78,16469.0,107.6487,107.8664,107.4805,107.6487,16469.0
2023-07-05 12:00:00,108.81,108.88,108.42,108.51,56254.0,107.6784,107.7477,107.2924,107.3815,56254.0
2023-07-05 12:30:00,108.47,108.51,108.22,108.31,15756.0,107.3419,107.3815,107.0945,107.1836,15756.0
2023-07-05 13:00:00,108.27,108.42,108.21,108.41,14749.0,107.144,107.2924,107.0846,107.2825,14749.0
2023-07-05 13:30:00,108.39,108.52,108.34,108.42,23947.0,107.2628,107.3914,107.2133,107.2924,23947.0
2023-07-05 14:00:00,108.4,108.41,108.03,108.17,29734.0,107.2726,107.2825,106.9065,107.045,29734.0
2023-07-05 14:30:00,108.17,108.37,108.14,108.34,25536.0,107.045,107.243,107.0154,107.2133,25536.0
2023-07-05 15:00:00,108.34,108.5,108.23,108.44,44256.0,107.2133,107.3716,107.1044,107.3122,44256.0
2023-07-05 15:30:00,108.43,108.7,108.36,108.6,160761.0,107.3023,107.5695,107.2331,107.4706,160761.0
2023-07-06 09:30:00,107.81,108.56,107.53,108.02,49724.0,106.6888,107.431,106.4117,106.8966,49724.0
2023-07-06 10:00:00,108.03,108.11,107.57,107.79,74121.0,106.9065,106.9857,106.4513,106.669,74121.0
2023-07-06 10:30:00,107.78,107.87,107.37,107.52,35403.0,106.6591,106.7482,106.2534,106.4018,35403.0
2023-07-06 11:00:00,107.53,107.72,107.44,107.44,21388.0,106.4117,106.5997,106.3226,106.3226,21388.0
2023-07-06 11:30:00,107.45,107.85,107.45,107.85,23078.0,106.3325,106.7284,106.3325,106.7284,23078.0
2023-07-06 12:00:00,107.84,107.92,107.56,107.73,17143.0,106.7185,106.7976,106.4414,106.6096,17143.0
2023-07-06 12:30:00,107.74,107.83,107.5,107.76,14281.0,106.6195,106.7086,106.382,106.6393,14281.0
2023-07-06 13:00:00,107.76,108.03,107.69,107.92,16332.0,106.6393,106.9065,106.57,106.7976,16332.0
2023-07-06 13:30:00,107.89,108.16,107.88,108.16,10559.0,106.768,107.0351,106.7581,107.0351,10559.0
2023-07-06 14:00:00,108.13,108.3,108.07,108.19,12237.0,107.0055,107.1737,106.9461,107.0648,12237.0
2023-07-06 14:30:00,108.22,108.34,108.18,108.21,12677.0,107.0945,107.2133,107.0549,107.0846,12677.0
2023-07-06 15:00:00,108.24,108.39,108.16,108.24,14156.0,107.1143,107.2628,107.0351,107.1143,14156.0
2023-07-06 15:30:00,108.22,108.41,108.0,108.23,67876.0,107.0945,107.2825,106.8768,107.1044,67876.0
2023-07-07 09:30:00,108.0,109.21,107.84,109.2,30340.0,106.8768,108.0742,106.7185,108.0643,30340.0
2023-07-07 10:00:00,109.14,109.61,109.14,109.53,15354.0,108.005,108.4701,108.005,108.3909,15354.0
2023-07-07 10:30:00,109.51,109.76,109.29,109.76,45568.0,108.3711,108.6185,108.1534,108.6185,45568.0
2023-07-07 11:00:00,109.67,109.8,109.54,109.8,14830.0,108.5294,108.6581,108.4008,108.6581,14830.0
2023-07-07 11:30:00,109.8,110.12,109.8,110.12,17813.0,108.6581,108.9748,108.6581,108.9748,17813.0
2023-07-07 12:00:00,110.12,110.16,109.85,110.07,24350.0,108.9748,109.0143,108.7076,108.9253,24350.0
2023-07-07 12:30:00,110.11,110.56,110.1,110.52,10728.0,108.9649,109.4102,108.955,109.3706,10728.0
2023-07-07 13:00:00,110.49,110.49,110.29,110.38,6684.0,109.3409,109.3409,109.143,109.2321,6684.0
2023-07-07 13:30:00,110.39,110.45,110.22,110.27,14703.0,109.242,109.3013,109.0737,109.1232,14703.0
2023-07-07 14:00:00,110.26,110.32,110.13,110.17,14019.0,109.1133,109.1727,108.9847,109.0242,14019.0
2023-07-07 14:30:00,110.16,110.16,109.98,110.0,12149.0,109.0143,109.0143,108.8362,108.856,12149.0
2023-07-07 15:00:00,110.0,110.1,109.88,109.93,23327.0,108.856,108.955,108.7373,108.7867,23327.0
2023-07-07 15:30:00,109.94,110.0,109.45,109.66,86362.0,108.7966,108.856,108.3117,108.5195,86362.0
2023-07-10 09:30:00,109.86,111.03,109.45,110.97,37847.0,108.7175,109.8753,108.3117,109.8159,37847.0
2023-07-10 10:00:00,110.92,111.26,110.91,110.98,30564.0,109.7664,110.1029,109.7565,109.8258,30564.0
2023-07-10 10:30:00,110.97,111.22,110.79,111.12,17090.0,109.8159,110.0633,109.6378,109.9644,17090.0
2023-07-10 11:00:00,111.16,111.18,110.6,110.87,52705.0,110.0039,110.0237,109.4498,109.717,52705.0
2023-07-10 11:30:00,110.84,110.98,110.56,110.7,22239.0,109.6873,109.8258,109.4102,109.5487,22239.0
2023-07-10 12:00:00,110.77,110.79,110.4,110.67,16731.0,109.618,109.6378,109.2518,109.519,16731.0
2023-07-10 12:30:00,110.71,110.96,110.65,110.82,21091.0,109.5586,109.806,109.4993,109.6675,21091.0
2023-07-10 13:00:00,110.76,111.07,110.76,111.0,20538.0,109.6081,109.9149,109.6081,109.8456,20538.0
2023-07-10 13:30:00,111.02,111.15,110.99,111.1,28673.0,109.8654,109.9941,109.8357,109.9446,28673.0
2023-07-10 14:00:00,111.11,111.2,110.92,111.2,20403.0,109.9545,110.0435,109.7664,110.0435,20403.0
2023-07-10 14:30:00,111.18,111.19,110.99,111.13,43023.0,110.0237,110.0336,109.8357,109.9743,43023.0
2023-07-10 15:00:00,111.14,111.43,111.09,111.42,30641.0,109.9842,110.2711,109.9347,110.2612,30641.0
2023-07-10 15:30:00,111.4,111.48,111.17,111.36,103166.0,110.2415,110.3206,110.0138,110.2019,103166.0
2023-07-11 09:30:00,111.98,112.23,111.35,112.22,81296.0,110.8154,111.0628,110.192,111.0529,81296.0
2023-07-11 10:00:00,112.31,112.5,112.14,112.26,56541.0,111.142,111.33,110.9738,111.0925,56541.0
2023-07-11 10:30:00,112.14,112.24,111.75,111.89,11458.0,110.9738,111.0727,110.5878,110.7264,11458.0
2023-07-11 11:00:00,111.99,112.17,111.81,111.86,88990.0,110.8253,111.0034,110.6472,110.6967,88990.0
2023-07-11 11:30:00,111.87,111.9,111.45,111.45,22681.0,110.7066,110.7363,110.2909,110.2909,22681.0
2023-07-11 12:00:00,111.46,111.62,111.05,111.18,74312.0,110.3008,110.4592,109.8951,110.0237,74312.0
2023-07-11 12:30:00,111.22,111.39,111.15,111.22,34742.0,110.0633,110.2316,109.9941,110.0633,34742.0
2023-07-11 13:00:00,111.21,111.22,111.01,111.1,26160.0,110.0534,110.0633,109.8555,109.9446,26160.0
2023-07-11 13:30:00,111.11,111.15,110.82,110.84,18287.0,109.9545,109.9941,109.6675,109.6873,18287.0
2023-07-11 14:00:00,110.87,111.0,110.73,110.89,17163.0,109.717,109.8456,109.5784,109.7368,17163.0
2023-07-11 14:30:00,110.9,111.03,110.79,111.03,18647.0,109.7467,109.8753,109.6378,109.8753,18647.0
2023-07-11 15:00:00,111.06,111.35,111.02,111.22,37114.0,109.905,110.192,109.8654,110.0633,37114.0
2023-07-11 15:30:00,111.2,111.3,111.09,111.13,223337.0,110.0435,110.1425,109.9347,109.9743,223337.0
2023-07-12 09:30:00,112.15,112.25,111.03,112.03,38485.0,110.9837,111.0826,109.8753,110.8649,38485.0
2023-07-12 10:00:00,112.05,112.45,111.87,112.4,33611.0,110.8847,111.2805,110.7066,111.2311,33611.0
2023-07-12 10:30:00,112.4,112.96,112.36,112.96,30982.0,111.2311,111.7852,111.1915,111.7852,30982.0
2023-07-12 11:00:00,112.93,112.98,112.64,112.7,22584.0,111.7555,111.805,111.4686,111.5279,22584.0
2023-07-12 11:30:00,112.68,112.72,112.24,112.42,88134.0,111.5081,111.5477,111.0727,111.2508,88134.0
2023-07-12 12:00:00,112.4,112.51,112.1,112.19,95240.0,111.2311,111.3399,110.9342,111.0232,95240.0
2023-07-12 12:30:00,112.18,112.44,112.16,112.25,48492.0,111.0133,111.2706,110.9935,111.0826,48492.0
2023-07-12 13:00:00,112.28,112.61,112.22,112.49,23273.0,111.1123,111.4389,111.0529,111.3201,23273.0
2023-07-12 13:30:00,112.48,112.52,112.23,112.35,14448.0,111.3102,111.3498,111.0628,111.1816,14448.0
2023-07-12 14:00:00,112.41,112.68,112.4,112.51,32580.0,111.2409,111.5081,111.2311,111.3399,32580.0
2023-07-12 14:30:00,112.52,112.56,112.38,112.55,28488.0,111.3498,111.3894,111.2113,111.3795,28488.0
2023-07-12 15:00:00,112.54,112.58,112.25,112.41,49214.0,111.3696,111.4092,111.0826,111.2409,49214.0
2023-07-12 15:30:00,112.43,112.56,112.3,112.43,120141.0,111.2607,111.3894,111.1321,111.2607,120141.0
2023-07-13 09:30:00,112.12,112.39,111.52,112.14,53775.0,110.954,111.2212,110.3602,110.9738,53775.0
2023-07-13 10:00:00,112.19,112.31,111.93,112.31,52644.0,111.0232,111.142,110.7659,111.142,52644.0
2023-07-13 10:30:00,112.31,112.32,111.91,112.04,35920.0,111.142,111.1519,110.7461,110.8748,35920.0
2023-07-13 11:00:00,112.04,112.1,111.9,112.02,33549.0,110.8748,110.9342,110.7363,110.855,33549.0
2023-07-13 11:30:00,112.01,112.15,111.93,112.01,25146.0,110.8451,110.9837,110.7659,110.8451,25146.0
2023-07-13 12:00:00,112.03,112.16,111.96,112.09,30934.0,110.8649,110.9935,110.7956,110.9243,30934.0
2023-07-13 12:30:00,112.11,112.17,111.84,111.94,47110.0,110.9441,111.0034,110.6769,110.7758,47110.0
2023-07-13 13:00:00,111.96,112.1,111.76,112.0,34512.0,110.7956,110.9342,110.5977,110.8352,34512.0
2023-07-13 13:30:00,112.03,112.18,111.93,112.06,22906.0,110.8649,111.0133,110.7659,110.8946,22906.0
2023-07-13 14:00:00,112.06,112.39,112.0,112.29,45802.0,110.8946,111.2212,110.8352,111.1222,45802.0
2023-07-13 14:30:00,112.27,112.42,112.19,112.26,33884.0,111.1024,111.2508,111.0232,111.0925,33884.0
2023-07-13 15:00:00,112.26,112.28,112.07,112.27,54807.0,111.0925,111.1123,110.9045,111.1024,54807.0
2023-07-13 15:30:00,112.28,112.46,112.15,112.3,103029.0,111.1123,111.2904,110.9837,111.1321,103029.0
2023-07-14 09:30:00,112.39,112.4,111.16,111.34,28967.0,111.2212,111.2311,110.0039,110.1821,28967.0
2023-07-14 10:00:00,111.35,111.42,110.9,110.97,21098.0,110.192,110.2612,109.7467,109.8159,21098.0
2023-07-14 10:30:00,110.93,110.98,110.58,110.94,27935.0,109.7763,109.8258,109.43,109.7862,27935.0
2023-07-14 11:00:00,110.96,111.03,110.79,110.97,36199.0,109.806,109.8753,109.6378,109.8159,36199.0
2023-07-14 11:30:00,111.01,111.13,110.77,110.77,8030.0,109.8555,109.9743,109.618,109.618,8030.0
2023-07-14 12:00:00,110.81,110.86,110.59,110.79,14301.0,109.6576,109.7071,109.4399,109.6378,14301.0
2023-07-14 12:30:00,110.87,111.1,110.86,111.1,9185.0,109.717,109.9446,109.7071,109.9446,9185.0
2023-07-14 13:00:00,111.12,111.35,111.0,111.19,18306.0,109.9644,110.192,109.8456,110.0336,18306.0
2023-07-14 13:30:00,111.16,111.63,111.16,111.51,17642.0,110.0039,110.4691,110.0039,110.3503,17642.0
2023-07-14 14:00:00,111.52,111.75,111.5,111.62,8384.0,110.3602,110.5878,110.3404,110.4592,8384.0
2023-07-14 14:30:00,111.64,111.75,111.57,111.63,9320.0,110.479,110.5878,110.4097,110.4691,9320.0
2023-07-14 15:00:00,111.59,111.87,111.52,111.8,15202.0,110.4295,110.7066,110.3602,110.6373,15202.0
2023-07-14 15:30:00,111.81,112.08,111.78,111.98,98169.0,110.6472,110.9144,110.6175,110.8154,98169.0
2023-07-17 09:30:00,112.01,112.43,110.81,112.22,16130.0,110.8451,111.2607,109.6576,111.0529,16130.0
2023-07-17 10:00:00,112.21,112.3,111.91,112.14,13840.0,111.043,111.1321,110.7461,110.9738,13840.0
2023-07-17 10:30:00,112.11,112.34,111.89,111.98,6592.0,110.9441,111.1717,110.7264,110.8154,6592.0
2023-07-17 11:00:00,111.96,112.51,111.96,112.47,10593.0,110.7956,111.3399,110.7956,111.3003,10593.0
2023-07-17 11:30:00,112.48,112.82,112.42,112.72,11597.0,111.3102,111.6467,111.2508,111.5477,11597.0
2023-07-17 12:00:00,112.71,112.94,112.7,112.76,12721.0,111.5378,111.7654,111.5279,111.5873,12721.0
2023-07-17 12:30:00,112.74,112.9,112.66,112.73,8412.0,111.5675,111.7259,111.4883,111.5576,8412.0
2023-07-17 13:00:00,112.71,112.89,112.66,112.8,7254.0,111.5378,111.716,111.4883,111.6269,7254.0
2023-07-17 13:30:00,112.79,112.87,112.57,112.66,12534.0,111.617,111.6962,111.3993,111.4883,12534.0
2023-07-17 14:00:00,112.61,112.98,112.56,112.94,8031.0,111.4389,111.805,111.3894,111.7654,8031.0
2023-07-17 14:30:00,112.91,113.09,112.79,113.07,25727.0,111.7357,111.9139,111.617,111.8941,25727.0
2023-07-17 15:00:00,113.11,113.16,112.96,113.05,26429.0,111.9337,111.9831,111.7852,111.8743,26429.0
2023-07-17 15:30:00,113.0,113.01,112.65,112.68,113712.0,111.8248,111.8347,111.4785,111.5081,113712.0
2023-07-18 09:30:00,112.29,113.12,111.95,113.08,18236.0,111.1222,111.9436,110.7857,111.904,18236.0
2023-07-18 10:00:00,113.09,113.7,112.99,113.66,15012.0,111.9139,112.5175,111.8149,112.4779,15012.0
2023-07-18 10:30:00,113.65,113.65,113.35,113.57,9452.0,112.4681,112.4681,112.1712,112.3889,9452.0
2023-07-18 11:00:00,113.54,113.55,113.21,113.26,9612.0,112.3592,112.3691,112.0326,112.0821,9612.0
2023-07-18 11:30:00,113.25,113.25,112.66,112.94,21405.0,112.0722,112.0722,111.4883,111.7654,21405.0
2023-07-18 12:00:00,112.9,112.91,112.58,112.64,12819.0,111.7259,111.7357,111.4092,111.4686,12819.0
2023-07-18 12:30:00,112.65,112.82,112.56,112.74,13054.0,111.4785,111.6467,111.3894,111.5675,13054.0
2023-07-18 13:00:00,112.77,112.92,112.61,112.85,30769.0,111.5972,111.7456,111.4389,111.6764,30769.0
2023-07-18 13:30:00,112.83,112.85,112.59,112.61,19416.0,111.6566,111.6764,111.4191,111.4389,19416.0
2023-07-18 14:00:00,112.65,112.97,112.63,112.97,12247.0,111.4785,111.7951,111.4587,111.7951,12247.0
2023-07-18 14:30:00,113.0,113.03,112.66,112.71,19359.0,111.8248,111.8545,111.4883,111.5378,19359.0
2023-07-18 15:00:00,112.73,113.38,112.63,113.26,25437.0,111.5576,112.2009,111.4587,112.0821,25437.0
2023-07-18 15:30:00,113.26,113.46,113.04,113.4,117164.0,112.0821,112.28,111.8644,112.2207,117164.0
2023-07-19 09:30:00,112.58,113.28,112.4,112.98,44600.0,111.4092,112.1019,111.2311,111.805,44600.0
2023-07-19 10:00:00,113.07,113.53,112.97,113.17,13038.0,111.8941,112.3493,111.7951,111.993,13038.0
2023-07-19 10:30:00,113.17,113.17,112.31,112.44,12511.0,111.993,111.993,111.142,111.2706,12511.0
2023-07-19 11:00:00,112.45,112.52,112.26,112.42,55298.0,111.2805,111.3498,111.0925,111.2508,55298.0
2023-07-19 11:30:00,112.42,112.69,112.31,112.69,7811.0,111.2508,111.518,111.142,111.518,7811.0
2023-07-19 12:00:00,112.76,112.76,112.41,112.44,17202.0,111.5873,111.5873,111.2409,111.2706,17202.0
2023-07-19 12:30:00,112.34,112.47,112.11,112.47,17588.0,111.1717,111.3003,110.9441,111.3003,17588.0
2023-07-19 13:00:00,112.6,112.62,112.4,112.58,24471.0,111.429,111.4488,111.2311,111.4092,24471.0
2023-07-19 13:30:00,112.58,112.58,112.33,112.48,21304.0,111.4092,111.4092,111.1618,111.3102,21304.0
2023-07-19 14:00:00,112.5,112.62,112.36,112.54,33318.0,111.33,111.4488,111.1915,111.3696,33318.0
2023-07-19 14:30:00,112.54,112.67,112.41,112.46,21832.0,111.3696,111.4982,111.2409,111.2904,21832.0
2023-07-19 15:00:00,112.49,112.55,112.36,112.47,37614.0,111.3201,111.3795,111.1915,111.3003,37614.0
2023-07-19 15:30:00,112.46,112.8,112.34,112.55,190626.0,111.2904,111.6269,111.1717,111.3795,190626.0
2023-07-20 09:30:00,113.17,113.33,112.32,113.33,49598.0,111.993,112.1514,111.1519,112.1514,49598.0
2023-07-20 10:00:00,113.39,113.58,112.85,113.11,41750.0,112.2108,112.3988,111.6764,111.9337,41750.0
2023-07-20 10:30:00,113.04,113.48,112.99,113.36,28397.0,111.8644,112.2998,111.8149,112.1811,28397.0
2023-07-20 11:00:00,113.44,113.65,113.38,113.43,26345.0,112.2602,112.4681,112.2009,112.2503,26345.0
2023-07-20 11:30:00,113.46,113.67,113.35,113.54,18779.0,112.28,112.4878,112.1712,112.3592,18779.0
2023-07-20 12:00:00,113.54,113.8,113.5,113.57,17099.0,112.3592,112.6165,112.3196,112.3889,17099.0
2023-07-20 12:30:00,113.6,113.6,113.25,113.3,23289.0,112.4186,112.4186,112.0722,112.1217,23289.0
2023-07-20 13:00:00,113.31,113.41,113.14,113.22,13926.0,112.1316,112.2305,111.9634,112.0425,13926.0
2023-07-20 13:30:00,113.2,113.26,112.94,112.94,23122.0,112.0227,112.0821,111.7654,111.7654,23122.0
2023-07-20 14:00:00,112.94,113.18,112.77,112.77,65815.0,111.7654,112.0029,111.5972,111.5972,65815.0
2023-07-20 14:30:00,112.77,113.06,112.76,112.84,38778.0,111.5972,111.8842,111.5873,111.6665,38778.0
2023-07-20 15:00:00,112.83,112.88,112.63,112.72,56344.0,111.6566,111.7061,111.4587,111.5477,56344.0
2023-07-20 15:30:00,112.73,112.92,112.61,112.78,93433.0,111.5576,111.7456,111.4389,111.6071,93433.0
2023-07-21 09:30:00,112.51,112.79,112.02,112.57,47349.0,111.3399,111.617,110.855,111.3993,47349.0
2023-07-21 10:00:00,112.67,113.32,112.67,112.91,53619.0,111.4982,112.1415,111.4982,111.7357,53619.0
2023-07-21 10:30:00,112.85,113.06,112.67,112.74,16277.0,111.6764,111.8842,111.4982,111.5675,16277.0
2023-07-21 11:00:00,112.77,113.02,112.75,112.82,15633.0,111.5972,111.8446,111.5774,111.6467,15633.0
2023-07-21 11:30:00,112.79,112.95,112.7,112.95,22025.0,111.617,111.7753,111.5279,111.7753,22025.0
2023-07-21 12:00:00,112.91,113.04,112.8,112.8,56943.0,111.7357,111.8644,111.6269,111.6269,56943.0
2023-07-21 12:30:00,112.79,112.86,112.6,112.73,34277.0,111.617,111.6863,111.429,111.5576,34277.0
2023-07-21 13:00:00,112.74,112.81,112.67,112.68,11878.0,111.5675,111.6368,111.4982,111.5081,11878.0
2023-07-21 13:30:00,112.66,112.91,112.64,112.77,40250.0,111.4883,111.7357,111.4686,111.5972,40250.0
2023-07-21 14:00:00,112.78,112.78,112.59,112.66,28144.0,111.6071,111.6071,111.4191,111.4883,28144.0
2023-07-21 14:30:00,112.64,112.94,112.63,112.77,33496.0,111.4686,111.7654,111.4587,111.5972,33496.0
2023-07-21 15:00:00,112.8,112.95,112.6,112.84,41169.0,111.6269,111.7753,111.429,111.6665,41169.0
2023-07-21 15:30:00,112.83,113.15,112.67,112.89,177689.0,111.6566,111.9733,111.4982,111.716,177689.0
2023-07-24 09:30:00,113.31,114.0,113.12,113.37,44331.0,112.1316,112.8144,111.9436,112.191,44331.0
2023-07-24 10:00:00,113.35,113.36,112.68,112.92,50707.0,112.1712,112.1811,111.5081,111.7456,50707.0
2023-07-24 10:30:00,112.89,113.01,112.6,112.85,36220.0,111.716,111.8347,111.429,111.6764,36220.0
2023-07-24 11:00:00,112.86,113.26,112.8,113.14,26523.0,111.6863,112.0821,111.6269,111.9634,26523.0
2023-07-24 11:30:00,113.11,113.14,112.81,113.0,23942.0,111.9337,111.9634,111.6368,111.8248,23942.0
2023-07-24 12:00:00,112.99,113.09,112.8,113.01,38279.0,111.8149,111.9139,111.6269,111.8347,38279.0
2023-07-24 12:30:00,112.96,113.04,112.71,113.04,43085.0,111.7852,111.8644,111.5378,111.8644,43085.0
2023-07-24 13:00:00,112.96,113.03,112.86,112.92,47148.0,111.7852,111.8545,111.6863,111.7456,47148.0
2023-07-24 13:30:00,112.94,113.08,112.85,113.08,39186.0,111.7654,111.904,111.6764,111.904,39186.0
2023-07-24 14:00:00,113.11,113.14,112.99,113.05,27480.0,111.9337,111.9634,111.8149,111.8743,27480.0
2023-07-24 14:30:00,113.05,113.16,112.98,113.16,33661.0,111.8743,111.9831,111.805,111.9831,33661.0
2023-07-24 15:00:00,113.14,113.22,113.04,113.06,39377.0,111.9634,112.0425,111.8644,111.8842,39377.0
2023-07-24 15:30:00,113.06,113.45,113.04,113.24,178873.0,111.8842,112.2701,111.8644,112.0623,178873.0
2023-07-25 09:30:00,111.78,112.92,111.17,112.61,41274.0,110.6175,111.7456,110.0138,111.4389,41274.0
2023-07-25 10:00:00,112.68,113.56,112.68,113.45,19993.0,111.5081,112.379,111.5081,112.2701,19993.0
2023-07-25 10:30:00,113.47,113.52,113.23,113.36,11566.0,112.2899,112.3394,112.0524,112.1811,11566.0
2023-07-25 11:00:00,113.32,113.33,112.75,113.06,31148.0,112.1415,112.1514,111.5774,111.8842,31148.0
2023-07-25 11:30:00,113.1,113.26,113.01,113.02,14643.0,111.9238,112.0821,111.8347,111.8446,14643.0
2023-07-25 12:00:00,112.99,113.23,112.91,113.11,12152.0,111.8149,112.0524,111.7357,111.9337,12152.0
2023-07-25 12:30:00,113.15,113.35,113.0,113.08,122195.0,111.9733,112.1712,111.8248,111.904,122195.0
2023-07-25 13:00:00,113.1,113.32,113.1,113.19,23152.0,111.9238,112.1415,111.9238,112.0128,23152.0
2023-07-25 13:30:00,113.23,113.48,113.1,113.43,57608.0,112.0524,112.2998,111.9238,112.2503,57608.0
2023-07-25 14:00:00,113.45,113.48,113.27,113.39,57735.0,112.2701,112.2998,112.092,112.2108,57735.0
2023-07-25 14:30:00,113.43,113.72,113.31,113.33,35117.0,112.2503,112.5373,112.1316,112.1514,35117.0
2023-07-25 15:00:00,113.35,113.55,113.26,113.55,42526.0,112.1712,112.3691,112.0821,112.3691,42526.0
2023-07-25 15:30:00,113.55,113.83,113.4,113.59,164050.0,112.3691,112.6462,112.2207,112.4087,164050.0
2023-07-26 09:30:00,113.29,113.8,112.88,112.97,71582.0,112.1118,112.6165,111.7061,111.7951,71582.0
2023-07-26 10:00:00,112.95,113.47,112.88,113.37,20849.0,111.7753,112.2899,111.7061,112.191,20849.0
2023-07-26 10:30:00,113.36,113.43,112.93,113.05,25568.0,112.1811,112.2503,111.7555,111.8743,25568.0
2023-07-26 11:00:00,113.14,113.5,113.02,113.28,16422.0,111.9634,112.3196,111.8446,112.1019,16422.0
2023-07-26 11:30:00,113.31,113.33,112.82,113.04,21110.0,112.1316,112.1514,111.6467,111.8644,21110.0
2023-07-26 12:00:00,113.05,113.21,112.88,113.09,12832.0,111.8743,112.0326,111.7061,111.9139,12832.0
2023-07-26 12:30:00,113.09,113.22,112.91,112.94,16566.0,111.9139,112.0425,111.7357,111.7654,16566.0
2023-07-26 13:00:00,113.0,113.16,112.87,112.88,25976.0,111.8248,111.9831,111.6962,111.7061,25976.0
2023-07-26 13:30:00,112.83,113.02,112.76,112.96,14926.0,111.6566,111.8446,111.5873,111.7852,14926.0
2023-07-26 14:00:00,112.91,113.13,112.84,112.88,24335.0,111.7357,111.9535,111.6665,111.7061,24335.0
2023-07-26 14:30:00,112.9,113.35,112.71,113.32,35478.0,111.7259,112.1712,111.5378,112.1415,35478.0
2023-07-26 15:00:00,113.29,113.39,112.71,113.0,35513.0,112.1118,112.2108,111.5378,111.8248,35513.0
2023-07-26 15:30:00,112.98,113.05,112.72,113.04,174683.0,111.805,111.8743,111.5477,111.8644,174683.0
2023-07-27 09:30:00,113.59,115.99,112.07,115.95,89279.0,112.4087,114.7837,110.9045,114.7441,89279.0
2023-07-27 10:00:00,116.1,118.0,115.93,117.67,117574.0,114.8926,116.7728,114.7243,116.4462,117574.0
2023-07-27 10:30:00,117.55,118.5,117.28,117.28,173900.0,116.3275,117.2676,116.0603,116.0603,173900.0
2023-07-27 11:00:00,117.36,117.74,116.9,117.49,72551.0,116.1395,116.5155,115.6843,116.2681,72551.0
2023-07-27 11:30:00,117.49,117.6,116.99,117.53,31336.0,116.2681,116.377,115.7733,116.3077,31336.0
2023-07-27 12:00:00,117.53,118.2,117.5,118.1,36795.0,116.3077,116.9707,116.278,116.8718,36795.0
2023-07-27 12:30:00,118.12,118.33,117.69,118.08,48599.0,116.8916,117.0994,116.466,116.852,48599.0
2023-07-27 13:00:00,118.12,118.6,117.85,117.97,108457.0,116.8916,117.3666,116.6244,116.7431,108457.0
2023-07-27 13:30:00,117.93,118.87,117.84,118.6,41113.0,116.7035,117.6338,116.6145,117.3666,41113.0
2023-07-27 14:00:00,118.57,118.75,118.23,118.3,46678.0,117.3369,117.515,117.0004,117.0697,46678.0
2023-07-27 14:30:00,118.36,118.39,117.58,117.93,138093.0,117.1291,117.1588,116.3572,116.7035,138093.0
2023-07-27 15:00:00,117.89,118.39,117.85,117.89,37399.0,116.664,117.1588,116.6244,116.664,37399.0
2023-07-27 15:30:00,117.89,117.96,117.3,117.45,219264.0,116.664,116.7332,116.0801,116.2285,219264.0
2023-07-28 09:30:00,118.58,118.58,117.62,117.93,88595.0,117.3468,117.3468,116.3968,116.7035,88595.0
2023-07-28 10:00:00,118.0,118.27,117.23,117.5,30207.0,116.7728,117.04,116.0108,116.278,30207.0
2023-07-28 10:30:00,117.59,118.59,117.44,118.51,31973.0,116.3671,117.3567,116.2186,117.2775,31973.0
2023-07-28 11:00:00,118.48,118.7,118.18,118.49,20388.0,117.2478,117.4655,116.9509,117.2577,20388.0
2023-07-28 11:30:00,118.46,118.6,118.39,118.5,34788.0,117.228,117.3666,117.1588,117.2676,34788.0
2023-07-28 12:00:00,118.45,118.47,118.01,118.47,31466.0,117.2181,117.2379,116.7827,117.2379,31466.0
2023-07-28 12:30:00,118.47,118.74,118.27,118.73,19380.0,117.2379,117.5051,117.04,117.4952,19380.0
2023-07-28 13:00:00,118.74,118.75,118.3,118.43,35787.0,117.5051,117.515,117.0697,117.1983,35787.0
2023-07-28 13:30:00,118.42,118.45,117.96,118.18,53421.0,117.1884,117.2181,116.7332,116.9509,53421.0
2023-07-28 14:00:00,118.16,118.52,118.16,118.47,61381.0,116.9311,117.2874,116.9311,117.2379,61381.0
2023-07-28 14:30:00,118.5,118.5,117.93,117.94,52295.0,117.2676,117.2676,116.7035,116.7134,52295.0
2023-07-28 15:00:00,117.91,118.5,117.91,118.32,41767.0,116.6837,117.2676,116.6837,117.0895,41767.0
2023-07-28 15:30:00,118.3,118.66,118.28,118.58,171923.0,117.0697,117.4259,117.0499,117.3468,171923.0
2023-07-31 09:30:00,118.21,119.42,117.99,118.99,53518.0,116.9806,118.178,116.7629,117.7525,53518.0
2023-07-31 10:00:00,118.81,119.02,118.6,118.89,25701.0,117.5744,117.7822,117.3666,117.6536,25701.0
2023-07-31 10:30:00,118.95,119.2,118.66,118.79,34391.0,117.7129,117.9603,117.4259,117.5546,34391.0
2023-07-31 11:00:00,118.85,119.11,118.71,118.81,22818.0,117.614,117.8713,117.4754,117.5744,22818.0
2023-07-31 11:30:00,118.75,118.94,118.3,118.57,48527.0,117.515,117.703,117.0697,117.3369,48527.0
2023-07-31 12:00:00,118.61,118.91,118.5,118.63,26852.0,117.3765,117.6733,117.2676,117.3963,26852.0
2023-07-31 12:30:00,118.62,118.72,118.46,118.71,27786.0,117.3864,117.4853,117.228,117.4754,27786.0
2023-07-31 13:00:00,118.71,118.87,118.48,118.65,33074.0,117.4754,117.6338,117.2478,117.4161,33074.0
2023-07-31 13:30:00,118.61,118.65,118.38,118.45,37681.0,117.3765,117.4161,117.1489,117.2181,37681.0
2023-07-31 14:00:00,118.44,118.48,117.93,117.94,28158.0,117.2082,117.2478,116.7035,116.7134,28158.0
2023-07-31 14:30:00,118.01,118.5,117.94,118.47,44093.0,116.7827,117.2676,116.7134,117.2379,44093.0
2023-07-31 15:00:00,118.48,118.48,118.13,118.45,64327.0,117.2478,117.2478,116.9015,117.2181,64327.0
2023-07-31 15:30:00,118.48,118.56,118.06,118.44,183813.0,117.2478,117.327,116.8322,117.2082,183813.0
2023-08-01 09:30:00,118.36,119.4,118.18,119.34,104180.0,117.1291,118.1583,116.9509,118.0989,104180.0
2023-08-01 10:00:00,119.34,119.39,118.77,119.09,81939.0,118.0989,118.1484,117.5348,117.8515,81939.0
2023-08-01 10:30:00,119.09,119.7,119.02,119.55,82762.0,117.8515,118.4551,117.7822,118.3067,82762.0
2023-08-01 11:00:00,119.5,119.57,118.88,119.23,53466.0,118.2572,118.3265,117.6437,117.99,53466.0
2023-08-01 11:30:00,119.23,119.33,118.95,119.06,35019.0,117.99,118.089,117.7129,117.8218,35019.0
2023-08-01 12:00:00,119.06,119.19,118.9,118.97,11633.0,117.8218,117.9504,117.6635,117.7327,11633.0
2023-08-01 12:30:00,118.9,119.04,118.58,118.74,42456.0,117.6635,117.802,117.3468,117.5051,42456.0
2023-08-01 13:00:00,118.7,118.97,118.51,118.97,8133.0,117.4655,117.7327,117.2775,117.7327,8133.0
2023-08-01 13:30:00,118.87,118.87,118.58,118.82,28630.0,117.6338,117.6338,117.3468,117.5843,28630.0
2023-08-01 14:00:00,118.77,119.22,118.77,119.12,22308.0,117.5348,117.9801,117.5348,117.8812,22308.0
2023-08-01 14:30:00,119.13,119.22,119.06,119.17,23269.0,117.8911,117.9801,117.8218,117.9306,23269.0
2023-08-01 15:00:00,119.16,119.21,119.13,119.17,32438.0,117.9207,117.9702,117.8911,117.9306,32438.0
2023-08-01 15:30:00,119.2,119.25,119.05,119.17,105822.0,117.9603,118.0098,117.8119,117.9306,105822.0
2023-08-02 09:30:00,118.64,119.28,118.5,118.74,23432.0,117.4062,118.0395,117.2676,117.5051,23432.0
2023-08-02 10:00:00,118.93,119.18,118.48,118.69,15428.0,117.6931,117.9405,117.2478,117.4556,15428.0
2023-08-02 10:30:00,118.68,118.73,118.05,118.26,37925.0,117.4457,117.4952,116.8223,117.0301,37925.0
2023-08-02 11:00:00,118.26,118.5,118.05,118.17,30700.0,117.0301,117.2676,116.8223,116.941,30700.0
2023-08-02 11:30:00,118.15,118.5,118.12,118.33,26102.0,116.9213,117.2676,116.8916,117.0994,26102.0
2023-08-02 12:00:00,118.33,118.39,118.15,118.2,23213.0,117.0994,117.1588,116.9213,116.9707,23213.0
2023-08-02 12:30:00,118.24,118.33,118.06,118.22,18509.0,117.0103,117.0994,116.8322,116.9905,18509.0
2023-08-02 13:00:00,118.23,118.44,118.14,118.2,35075.0,117.0004,117.2082,116.9114,116.9707,35075.0
2023-08-02 13:30:00,118.16,118.3,117.91,117.93,44081.0,116.9311,117.0697,116.6837,116.7035,44081.0
2023-08-02 14:00:00,117.91,118.03,117.67,117.8,26014.0,116.6837,116.8025,116.4462,116.5749,26014.0
2023-08-02 14:30:00,117.77,117.82,117.59,117.7,24976.0,116.5452,116.5947,116.3671,116.4759,24976.0
2023-08-02 15:00:00,117.7,117.76,117.35,117.35,34657.0,116.4759,116.5353,116.1296,116.1296,34657.0
2023-08-02 15:30:00,117.37,117.62,117.36,117.48,135289.0,116.1494,116.3968,116.1395,116.2582,135289.0
2023-08-03 09:30:00,116.45,117.76,115.82,116.58,43278.0,115.2389,116.5353,114.6155,115.3676,43278.0
2023-08-03 10:00:00,116.45,116.61,115.94,116.15,34336.0,115.2389,115.3973,114.7342,114.9421,34336.0
2023-08-03 10:30:00,116.09,116.34,115.87,116.03,29459.0,114.8827,115.1301,114.665,114.8233,29459.0
2023-08-03 11:00:00,115.95,116.42,115.87,116.21,31055.0,114.7441,115.2092,114.665,115.0014,31055.0
2023-08-03 11:30:00,116.2,116.48,115.86,116.39,26267.0,114.9915,115.2686,114.6551,115.1796,26267.0
2023-08-03 12:00:00,116.39,116.48,116.21,116.3,20264.0,115.1796,115.2686,115.0014,115.0905,20264.0
2023-08-03 12:30:00,116.35,117.07,116.21,117.07,15921.0,115.14,115.8525,115.0014,115.8525,15921.0
2023-08-03 13:00:00,117.08,117.19,116.91,117.09,22999.0,115.8624,115.9712,115.6941,115.8723,22999.0
2023-08-03 13:30:00,117.14,117.14,116.41,116.49,29436.0,115.9218,115.9218,115.1993,115.2785,29436.0
2023-08-03 14:00:00,116.54,116.66,116.41,116.52,27065.0,115.328,115.4467,115.1993,115.3082,27065.0
2023-08-03 14:30:00,116.54,116.7,116.46,116.62,16509.0,115.328,115.4863,115.2488,115.4072,16509.0
2023-08-03 15:00:00,116.66,116.71,116.4,116.63,19932.0,115.4467,115.4962,115.1895,115.4171,19932.0
2023-08-03 15:30:00,116.64,116.88,116.37,116.52,122146.0,115.427,115.6645,115.1598,115.3082,122146.0
2023-08-04 09:30:00,117.08,117.08,115.49,115.69,26364.0,115.8624,115.8624,114.2889,114.4868,26364.0
2023-08-04 10:00:00,115.78,115.87,115.1,115.68,23653.0,114.5759,114.665,113.903,114.4769,23653.0
2023-08-04 10:30:00,115.77,115.92,115.53,115.75,33220.0,114.566,114.7144,114.3285,114.5462,33220.0
2023-08-04 11:00:00,115.75,115.77,115.25,115.53,19196.0,114.5462,114.566,114.0514,114.3285,19196.0
2023-08-04 11:30:00,115.52,115.72,115.39,115.72,17254.0,114.3186,114.5165,114.19,114.5165,17254.0
2023-08-04 12:00:00,115.73,115.97,115.61,115.85,21058.0,114.5264,114.7639,114.4077,114.6452,21058.0
2023-08-04 12:30:00,115.87,115.89,115.6,115.64,18199.0,114.665,114.6848,114.3978,114.4374,18199.0
2023-08-04 13:00:00,115.64,115.75,115.4,115.41,20701.0,114.4374,114.5462,114.1999,114.2097,20701.0
2023-08-04 13:30:00,115.44,115.6,115.2,115.2,18768.0,114.2394,114.3978,114.0019,114.0019,18768.0
2023-08-04 14:00:00,115.19,115.21,114.58,114.7,27679.0,113.992,114.0118,113.3884,113.5071,27679.0
2023-08-04 14:30:00,114.71,114.76,114.47,114.62,26776.0,113.517,113.5665,113.2795,113.428,26776.0
2023-08-04 15:00:00,114.73,114.89,114.65,114.78,17369.0,113.5368,113.6952,113.4577,113.5863,17369.0
2023-08-04 15:30:00,114.8,114.88,114.46,114.66,91147.0,113.6061,113.6853,113.2696,113.4675,91147.0
2023-08-07 09:30:00,115.37,116.0,115.37,115.64,13261.0,114.1702,114.7936,114.1702,114.4374,13261.0
2023-08-07 10:00:00,115.63,115.93,115.41,115.93,12427.0,114.4275,114.7243,114.2097,114.7243,12427.0
2023-08-07 10:30:00,115.86,115.86,115.45,115.65,34465.0,114.6551,114.6551,114.2493,114.4473,34465.0
2023-08-07 11:00:00,115.65,115.68,115.43,115.62,23952.0,114.4473,114.4769,114.2295,114.4176,23952.0
2023-08-07 11:30:00,115.6,115.71,115.43,115.58,19551.0,114.3978,114.5066,114.2295,114.378,19551.0
2023-08-07 12:00:00,115.56,115.59,115.32,115.39,6907.0,114.3582,114.3879,114.1207,114.19,6907.0
2023-08-07 12:30:00,115.35,115.5,115.31,115.35,10148.0,114.1504,114.2988,114.1108,114.1504,10148.0
2023-08-07 13:00:00,115.35,115.7,115.32,115.62,8567.0,114.1504,114.4967,114.1207,114.4176,8567.0
2023-08-07 13:30:00,115.63,116.1,115.63,116.05,10682.0,114.4275,114.8926,114.4275,114.8431,10682.0
2023-08-07 14:00:00,116.06,116.11,115.65,115.65,11757.0,114.853,114.9025,114.4473,114.4473,11757.0
2023-08-07 14:30:00,115.67,115.85,115.66,115.75,10363.0,114.467,114.6452,114.4571,114.5462,10363.0
2023-08-07 15:00:00,115.76,115.84,115.47,115.48,16336.0,114.5561,114.6353,114.2691,114.279,16336.0
2023-08-07 15:30:00,115.45,115.69,115.44,115.64,87426.0,114.2493,114.4868,114.2394,114.4374,87426.0
2023-08-08 09:30:00,114.5,114.63,113.94,114.18,27285.0,113.3092,113.4379,112.755,112.9925,27285.0
2023-08-08 10:00:00,114.14,114.16,113.27,113.56,18281.0,112.953,112.9727,112.092,112.379,18281.0
2023-08-08 10:30:00,113.58,113.67,113.26,113.41,18761.0,112.3988,112.4878,112.0821,112.2305,18761.0
2023-08-08 11:00:00,113.32,113.66,113.13,113.66,20469.0,112.1415,112.4779,111.9535,112.4779,20469.0
2023-08-08 11:30:00,113.71,113.87,113.56,113.65,13347.0,112.5274,112.6858,112.379,112.4681,13347.0
2023-08-08 12:00:00,113.65,114.07,113.64,114.05,9290.0,112.4681,112.8837,112.4582,112.8639,9290.0
2023-08-08 12:30:00,114.1,114.4,113.99,114.39,15684.0,112.9134,113.2103,112.8045,113.2004,15684.0
2023-08-08 13:00:00,114.43,114.63,114.36,114.54,8360.0,113.2399,113.4379,113.1707,113.3488,8360.0
2023-08-08 13:30:00,114.55,114.69,114.49,114.62,7112.0,113.3587,113.4972,113.2993,113.428,7112.0
2023-08-08 14:00:00,114.59,114.87,114.54,114.82,8717.0,113.3983,113.6754,113.3488,113.6259,8717.0
2023-08-08 14:30:00,114.84,115.07,114.84,115.02,9948.0,113.6457,113.8733,113.6457,113.8238,9948.0
2023-08-08 15:00:00,114.99,115.1,114.96,114.96,14768.0,113.7941,113.903,113.7644,113.7644,14768.0
2023-08-08 15:30:00,114.95,115.04,114.71,114.75,93415.0,113.7545,113.8436,113.517,113.5566,93415.0
2023-08-09 09:30:00,114.71,114.94,114.26,114.79,6776.0,113.517,113.7446,113.0717,113.5962,6776.0
2023-08-09 10:00:00,114.92,115.06,114.61,114.78,11774.0,113.7248,113.8634,113.4181,113.5863,11774.0
2023-08-09 10:30:00,114.74,114.93,114.64,114.69,9427.0,113.5467,113.7347,113.4478,113.4972,9427.0
2023-08-09 11:00:00,114.68,114.85,114.08,114.15,36264.0,113.4873,113.6556,112.8936,112.9629,36264.0
2023-08-09 11:30:00,114.08,114.22,113.48,113.6,8983.0,112.8936,113.0321,112.2998,112.4186,8983.0
2023-08-09 12:00:00,113.56,113.89,113.55,113.87,8203.0,112.379,112.7056,112.3691,112.6858,8203.0
2023-08-09 12:30:00,113.75,114.06,113.74,114.06,5859.0,112.567,112.8738,112.5571,112.8738,5859.0
2023-08-09 13:00:00,114.02,114.47,114.02,114.44,5348.0,112.8342,113.2795,112.8342,113.2498,5348.0
2023-08-09 13:30:00,114.41,114.43,114.27,114.28,6121.0,113.2201,113.2399,113.0816,113.0915,6121.0
2023-08-09 14:00:00,114.28,114.43,114.27,114.27,5039.0,113.0915,113.2399,113.0816,113.0816,5039.0
2023-08-09 14:30:00,114.3,114.46,114.26,114.36,6505.0,113.1113,113.2696,113.0717,113.1707,6505.0
2023-08-09 15:00:00,114.35,114.55,114.31,114.36,12870.0,113.1608,113.3587,113.1212,113.1707,12870.0
2023-08-09 15:30:00,114.32,114.35,113.92,114.19,120501.0,113.1311,113.1608,112.7352,113.0024,120501.0
2023-08-10 09:30:00,114.47,115.05,114.36,114.79,10536.0,113.2795,113.8535,113.1707,113.5962,10536.0
2023-08-10 10:00:00,114.89,115.02,114.71,114.77,14158.0,113.6952,113.8238,113.517,113.5764,14158.0
2023-08-10 10:30:00,114.8,114.84,114.06,114.44,11268.0,113.6061,113.6457,112.8738,113.2498,11268.0
2023-08-10 11:00:00,114.41,114.49,114.22,114.35,8986.0,113.2201,113.2993,113.0321,113.1608,8986.0
2023-08-10 11:30:00,114.35,114.49,113.83,114.06,12198.0,113.1608,113.2993,112.6462,112.8738,12198.0
2023-08-10 12:00:00,114.04,114.05,113.47,113.57,12427.0,112.854,112.8639,112.2899,112.3889,12427.0
2023-08-10 12:30:00,113.58,113.87,113.46,113.51,10195.0,112.3988,112.6858,112.28,112.3295,10195.0
2023-08-10 13:00:00,113.5,113.83,113.5,113.61,6316.0,112.3196,112.6462,112.3196,112.4285,6316.0
2023-08-10 13:30:00,113.57,113.78,113.49,113.55,14350.0,112.3889,112.5967,112.3097,112.3691,14350.0
2023-08-10 14:00:00,113.53,113.95,113.52,113.83,11256.0,112.3493,112.7649,112.3394,112.6462,11256.0
2023-08-10 14:30:00,113.88,114.08,113.7,114.04,13810.0,112.6957,112.8936,112.5175,112.854,13810.0
2023-08-10 15:00:00,114.02,114.02,113.66,113.7,9870.0,112.8342,112.8342,112.4779,112.5175,9870.0
2023-08-10 15:30:00,113.75,113.93,113.44,113.83,50310.0,112.567,112.7451,112.2602,112.6462,50310.0
2023-08-11 09:30:00,113.57,113.75,113.38,113.69,10970.0,112.5562,112.7346,112.3679,112.6751,10970.0
2023-08-11 10:00:00,113.79,114.35,113.69,114.15,16252.0,112.7742,113.3292,112.6751,113.131,16252.0
2023-08-11 10:30:00,114.2,114.36,114.02,114.12,7106.0,113.1806,113.3391,113.0022,113.1013,7106.0
2023-08-11 11:00:00,114.12,114.25,113.9,114.08,9870.0,113.1013,113.2301,112.8833,113.0616,9870.0
2023-08-11 11:30:00,114.11,114.33,114.03,114.33,7438.0,113.0914,113.3094,113.0121,113.3094,7438.0
2023-08-11 12:00:00,114.41,114.57,114.11,114.11,8283.0,113.3887,113.5473,113.0914,113.0914,8283.0
2023-08-11 12:30:00,114.13,114.29,114.1,114.24,12418.0,113.1112,113.2698,113.0815,113.2202,12418.0
2023-08-11 13:00:00,114.2,114.32,114.08,114.2,9073.0,113.1806,113.2995,113.0616,113.1806,9073.0
2023-08-11 13:30:00,114.2,114.2,113.87,113.94,5551.0,113.1806,113.1806,112.8535,112.9229,5551.0
2023-08-11 14:00:00,113.87,114.13,113.87,114.09,5893.0,112.8535,113.1112,112.8535,113.0716,5893.0
2023-08-11 14:30:00,114.12,114.23,114.04,114.11,7208.0,113.1013,113.2103,113.022,113.0914,7208.0
2023-08-11 15:00:00,114.08,114.37,113.99,114.24,20051.0,113.0616,113.3491,112.9725,113.2202,20051.0
2023-08-11 15:30:00,114.22,114.34,114.04,114.22,88839.0,113.2004,113.3193,113.022,113.2004,88839.0
2023-08-14 09:30:00,113.99,113.99,113.31,113.61,36041.0,112.9725,112.9725,112.2985,112.5958,36041.0
2023-08-14 10:00:00,113.63,114.13,113.56,113.93,12377.0,112.6157,113.1112,112.5463,112.913,12377.0
2023-08-14 10:30:00,113.97,114.05,113.75,114.05,13903.0,112.9526,113.0319,112.7346,113.0319,13903.0
2023-08-14 11:00:00,114.06,114.11,113.87,114.01,6594.0,113.0418,113.0914,112.8535,112.9923,6594.0
2023-08-14 11:30:00,114.02,114.09,113.96,113.98,5678.0,113.0022,113.0716,112.9427,112.9625,5678.0
2023-08-14 12:00:00,113.95,114.1,113.95,114.06,5224.0,112.9328,113.0815,112.9328,113.0418,5224.0
2023-08-14 12:30:00,114.03,114.21,114.0,114.19,10224.0,113.0121,113.1905,112.9824,113.1707,10224.0
2023-08-14 13:00:00,114.19,114.28,114.19,114.28,3829.0,113.1707,113.2599,113.1707,113.2599,3829.0
2023-08-14 13:30:00,114.3,114.34,114.05,114.1,8383.0,113.2797,113.3193,113.0319,113.0815,8383.0
2023-08-14 14:00:00,114.1,114.1,113.97,114.04,8071.0,113.0815,113.0815,112.9526,113.022,8071.0
2023-08-14 14:30:00,114.0,114.08,113.91,114.03,10629.0,112.9824,113.0616,112.8932,113.0121,10629.0
2023-08-14 15:00:00,114.09,114.34,114.05,114.29,16046.0,113.0716,113.3193,113.0319,113.2698,16046.0
2023-08-14 15:30:00,114.28,114.29,113.97,114.13,79973.0,113.2599,113.2698,112.9526,113.1112,79973.0
2023-08-15 09:30:00,113.52,113.52,112.74,113.12,41098.0,112.5066,112.5066,111.7336,112.1102,41098.0
2023-08-15 10:00:00,113.06,113.31,112.75,112.95,23735.0,112.0508,112.2985,111.7435,111.9417,23735.0
2023-08-15 10:30:00,112.98,113.14,112.77,113.11,44472.0,111.9715,112.13,111.7633,112.1003,44472.0
2023-08-15 11:00:00,113.14,113.14,112.7,112.95,17799.0,112.13,112.13,111.694,111.9417,17799.0
2023-08-15 11:30:00,112.94,113.01,112.71,112.71,11026.0,111.9318,112.0012,111.7039,111.7039,11026.0
2023-08-15 12:00:00,112.71,112.8,112.39,112.56,14340.0,111.7039,111.7931,111.3867,111.5552,14340.0
2023-08-15 12:30:00,112.55,112.58,112.33,112.49,10833.0,111.5453,111.575,111.3273,111.4858,10833.0
2023-08-15 13:00:00,112.52,112.69,112.46,112.52,15413.0,111.5156,111.6841,111.4561,111.5156,15413.0
2023-08-15 13:30:00,112.46,112.57,112.41,112.54,13978.0,111.4561,111.5651,111.4066,111.5354,13978.0
2023-08-15 14:00:00,112.51,112.57,112.4,112.53,13105.0,111.5057,111.5651,111.3966,111.5255,13105.0
2023-08-15 14:30:00,112.53,112.67,112.5,112.65,25457.0,111.5255,111.6642,111.4958,111.6444,25457.0
2023-08-15 15:00:00,112.65,112.67,112.42,112.43,20222.0,111.6444,111.6642,111.4165,111.4264,20222.0
2023-08-15 15:30:00,112.42,112.66,112.18,112.58,135605.0,111.4165,111.6543,111.1786,111.575,135605.0
2023-08-16 09:30:00,112.86,113.43,112.69,113.03,10994.0,111.8525,112.4175,111.6841,112.021,10994.0
2023-08-16 10:00:00,113.0,113.11,112.76,112.9,26983.0,111.9913,112.1003,111.7534,111.8922,26983.0
2023-08-16 10:30:00,112.95,112.97,112.72,112.95,16933.0,111.9417,111.9616,111.7138,111.9417,16933.0
2023-08-16 11:00:00,112.94,112.96,112.76,112.86,7666.0,111.9318,111.9516,111.7534,111.8525,7666.0
2023-08-16 11:30:00,112.87,112.88,112.55,112.6,11589.0,111.8624,111.8724,111.5453,111.5949,11589.0
2023-08-16 12:00:00,112.63,112.73,112.39,112.61,13401.0,111.6246,111.7237,111.3867,111.6048,13401.0
2023-08-16 12:30:00,112.58,112.72,112.49,112.56,7455.0,111.575,111.7138,111.4858,111.5552,7455.0
2023-08-16 13:00:00,112.56,112.56,112.23,112.28,6877.0,111.5552,111.5552,111.2282,111.2777,6877.0
2023-08-16 13:30:00,112.22,112.59,112.19,112.58,8743.0,111.2183,111.5849,111.1885,111.575,8743.0
2023-08-16 14:00:00,112.55,112.61,112.23,112.59,10507.0,111.5453,111.6048,111.2282,111.5849,10507.0
2023-08-16 14:30:00,112.64,112.74,112.37,112.42,13112.0,111.6345,111.7336,111.3669,111.4165,13112.0
2023-08-16 15:00:00,112.39,112.39,111.9,112.0,13035.0,111.3867,111.3867,110.9011,111.0002,13035.0
2023-08-16 15:30:00,112.0,112.17,111.79,111.84,69773.0,111.0002,111.1687,110.7921,110.8416,69773.0
2023-08-17 09:30:00,112.33,112.68,112.18,112.43,25197.0,111.3273,111.6741,111.1786,111.4264,25197.0
2023-08-17 10:00:00,112.5,112.79,112.34,112.78,19627.0,111.4958,111.7832,111.3372,111.7733,19627.0
2023-08-17 10:30:00,112.71,112.91,112.67,112.8,8780.0,111.7039,111.9021,111.6642,111.7931,8780.0
2023-08-17 11:00:00,112.78,112.78,112.43,112.45,11513.0,111.7733,111.7733,111.4264,111.4462,11513.0
2023-08-17 11:30:00,112.52,112.65,112.24,112.42,19240.0,111.5156,111.6444,111.2381,111.4165,19240.0
2023-08-17 12:00:00,112.41,112.45,112.29,112.44,9115.0,111.4066,111.4462,111.2876,111.4363,9115.0
2023-08-17 12:30:00,112.47,112.51,112.37,112.48,8266.0,111.466,111.5057,111.3669,111.4759,8266.0
2023-08-17 13:00:00,112.47,112.47,112.21,112.29,9331.0,111.466,111.466,111.2083,111.2876,9331.0
2023-08-17 13:30:00,112.28,112.28,112.07,112.2,8041.0,111.2777,111.2777,111.0696,111.1984,8041.0
2023-08-17 14:00:00,112.16,112.18,111.78,112.0,23014.0,111.1588,111.1786,110.7822,111.0002,23014.0
2023-08-17 14:30:00,112.0,112.0,111.49,111.59,37377.0,111.0002,111.0002,110.4948,110.5939,37377.0
2023-08-17 15:00:00,111.52,111.62,111.29,111.53,30790.0,110.5245,110.6236,110.2966,110.5344,30790.0
2023-08-17 15:30:00,111.52,111.7,111.36,111.55,160124.0,110.5245,110.7029,110.3659,110.5542,160124.0
2023-08-18 09:30:00,110.63,111.78,110.58,111.73,33825.0,109.6424,110.7822,109.5929,110.7326,33825.0
2023-08-18 10:00:00,111.51,111.72,111.37,111.4,17124.0,110.5146,110.7227,110.3758,110.4056,17124.0
2023-08-18 10:30:00,111.4,111.48,111.09,111.43,49189.0,110.4056,110.4849,110.0983,110.4353,49189.0
2023-08-18 11:00:00,111.49,111.78,111.33,111.62,16172.0,110.4948,110.7822,110.3362,110.6236,16172.0
2023-08-18 11:30:00,111.58,111.91,111.49,111.87,15890.0,110.584,110.911,110.4948,110.8714,15890.0
2023-08-18 12:00:00,111.84,111.84,111.41,111.52,9515.0,110.8416,110.8416,110.4155,110.5245,9515.0
2023-08-18 12:30:00,111.48,111.65,111.46,111.56,5647.0,110.4849,110.6533,110.465,110.5641,5647.0
2023-08-18 13:00:00,111.5,111.59,111.31,111.43,5050.0,110.5047,110.5939,110.3164,110.4353,5050.0
2023-08-18 13:30:00,111.43,111.54,111.36,111.42,7820.0,110.4353,110.5443,110.3659,110.4254,7820.0
2023-08-18 14:00:00,111.43,111.49,111.27,111.46,7820.0,110.4353,110.4948,110.2767,110.465,7820.0
2023-08-18 14:30:00,111.48,111.56,111.33,111.43,7948.0,110.4849,110.5641,110.3362,110.4353,7948.0
2023-08-18 15:00:00,111.4,111.48,111.08,111.22,20146.0,110.4056,110.4849,110.0884,110.2272,20146.0
2023-08-18 15:30:00,111.19,111.67,111.17,111.38,73604.0,110.1974,110.6732,110.1776,110.3858,73604.0
2023-08-21 09:30:00,111.53,111.56,110.94,111.2,10969.0,110.5344,110.5641,109.9497,110.2074,10969.0
2023-08-21 10:00:00,111.15,111.31,110.8,110.81,9218.0,110.1578,110.3164,109.8109,109.8208,9218.0
2023-08-21 10:30:00,110.79,110.97,110.69,110.97,8380.0,109.801,109.9794,109.7019,109.9794,8380.0
2023-08-21 11:00:00,111.03,111.04,110.67,110.67,2982.0,110.0389,110.0488,109.6821,109.6821,2982.0
2023-08-21 11:30:00,110.77,110.83,110.49,110.57,7806.0,109.7812,109.8407,109.5037,109.583,7806.0
2023-08-21 12:00:00,110.58,110.72,110.35,110.68,6950.0,109.5929,109.7316,109.3649,109.692,6950.0
2023-08-21 12:30:00,110.63,110.81,110.54,110.81,3170.0,109.6424,109.8208,109.5532,109.8208,3170.0
2023-08-21 13:00:00,110.81,110.88,110.68,110.79,4593.0,109.8208,109.8902,109.692,109.801,4593.0
2023-08-21 13:30:00,110.82,111.02,110.8,110.89,6942.0,109.8307,110.029,109.8109,109.9001,6942.0
2023-08-21 14:00:00,110.89,111.02,110.76,110.86,5749.0,109.9001,110.029,109.7713,109.8704,5749.0
2023-08-21 14:30:00,110.85,111.01,110.78,111.01,12535.0,109.8605,110.0191,109.7911,110.0191,12535.0
2023-08-21 15:00:00,111.0,111.38,110.98,111.29,18056.0,110.0091,110.3858,109.9893,110.2966,18056.0
2023-08-21 15:30:00,111.29,111.62,111.27,111.45,74913.0,110.2966,110.6236,110.2767,110.4551,74913.0
2023-08-22 09:30:00,111.41,111.96,111.24,111.25,8457.0,110.4155,110.9606,110.247,110.2569,8457.0
2023-08-22 10:00:00,111.07,111.38,111.07,111.22,4146.0,110.0785,110.3858,110.0785,110.2272,4146.0
2023-08-22 10:30:00,111.13,111.15,110.86,111.09,6563.0,110.138,110.1578,109.8704,110.0983,6563.0
2023-08-22 11:00:00,111.12,111.52,111.01,111.44,8506.0,110.1281,110.5245,110.0191,110.4452,8506.0
2023-08-22 11:30:00,111.41,111.46,111.08,111.2,6886.0,110.4155,110.465,110.0884,110.2074,6886.0
2023-08-22 12:00:00,111.15,111.19,110.99,111.1,6058.0,110.1578,110.1974,109.9992,110.1082,6058.0
2023-08-22 12:30:00,111.14,111.27,110.96,111.03,4655.0,110.1479,110.2767,109.9695,110.0389,4655.0
2023-08-22 13:00:00,110.98,110.98,110.8,110.98,4670.0,109.9893,109.9893,109.8109,109.9893,4670.0
2023-08-22 13:30:00,111.0,111.05,110.85,111.02,5840.0,110.0091,110.0587,109.8605,110.029,5840.0
2023-08-22 14:00:00,111.0,111.15,110.94,111.15,5138.0,110.0091,110.1578,109.9497,110.1578,5138.0
2023-08-22 14:30:00,111.2,111.22,111.04,111.14,5524.0,110.2074,110.2272,110.0488,110.1479,5524.0
2023-08-22 15:00:00,111.21,111.36,111.2,111.22,7471.0,110.2173,110.3659,110.2074,110.2272,7471.0
2023-08-22 15:30:00,111.16,111.17,110.85,110.92,46334.0,110.1677,110.1776,109.8605,109.9299,46334.0
2023-08-23 09:30:00,111.22,111.49,110.73,111.29,15456.0,110.2272,110.4948,109.7416,110.2966,15456.0
2023-08-23 10:00:00,111.26,111.5,111.21,111.32,6658.0,110.2668,110.5047,110.2173,110.3263,6658.0
2023-08-23 10:30:00,111.25,111.66,111.24,111.63,4926.0,110.2569,110.6633,110.247,110.6335,4926.0
2023-08-23 11:00:00,111.62,111.88,111.53,111.88,8871.0,110.6236,110.8813,110.5344,110.8813,8871.0
2023-08-23 11:30:00,111.94,112.11,111.82,112.11,9041.0,110.9408,111.1092,110.8218,111.1092,9041.0
2023-08-23 12:00:00,112.12,112.12,111.93,112.01,3715.0,111.1191,111.1191,110.9308,111.0101,3715.0
2023-08-23 12:30:00,112.02,112.15,112.0,112.06,5402.0,111.02,111.1489,111.0002,111.0597,5402.0
2023-08-23 13:00:00,112.04,112.25,112.0,112.18,6453.0,111.0399,111.248,111.0002,111.1786,6453.0
2023-08-23 13:30:00,112.21,112.34,112.17,112.34,4664.0,111.2083,111.3372,111.1687,111.3372,4664.0
2023-08-23 14:00:00,112.34,112.37,112.16,112.25,5369.0,111.3372,111.3669,111.1588,111.248,5369.0
2023-08-23 14:30:00,112.21,112.23,112.1,112.16,6642.0,111.2083,111.2282,111.0993,111.1588,6642.0
2023-08-23 15:00:00,112.19,112.42,112.11,112.42,8916.0,111.1885,111.4165,111.1092,111.4165,8916.0
2023-08-23 15:30:00,112.4,112.4,112.0,112.24,35459.0,111.3966,111.3966,111.0002,111.2381,35459.0
2023-08-24 09:30:00,112.0,112.73,111.49,112.73,11305.0,111.0002,111.7237,110.4948,111.7237,11305.0
2023-08-24 10:00:00,112.73,112.73,112.32,112.65,10401.0,111.7237,111.7237,111.3174,111.6444,10401.0
2023-08-24 10:30:00,112.52,112.53,112.15,112.16,8029.0,111.5156,111.5255,111.1489,111.1588,8029.0
2023-08-24 11:00:00,112.15,112.15,111.9,111.96,5997.0,111.1489,111.1489,110.9011,110.9606,5997.0
2023-08-24 11:30:00,111.98,111.98,111.74,111.75,7473.0,110.9804,110.9804,110.7425,110.7524,7473.0
2023-08-24 12:00:00,111.75,112.02,111.72,111.93,6459.0,110.7524,111.02,110.7227,110.9308,6459.0
2023-08-24 12:30:00,111.86,112.06,111.77,111.77,4780.0,110.8615,111.0597,110.7723,110.7723,4780.0
2023-08-24 13:00:00,111.8,111.8,111.51,111.6,7082.0,110.802,110.802,110.5146,110.6038,7082.0
2023-08-24 13:30:00,111.55,111.74,111.5,111.5,6169.0,110.5542,110.7425,110.5047,110.5047,6169.0
2023-08-24 14:00:00,111.56,111.7,111.48,111.57,7407.0,110.5641,110.7029,110.4849,110.5741,7407.0
2023-08-24 14:30:00,111.6,111.66,111.44,111.56,4469.0,110.6038,110.6633,110.4452,110.5641,4469.0
2023-08-24 15:00:00,111.55,111.73,111.44,111.48,9533.0,110.5542,110.7326,110.4452,110.4849,9533.0
2023-08-24 15:30:00,111.53,111.57,111.0,111.0,57996.0,110.5344,110.5741,110.0091,110.0091,57996.0
2023-08-25 09:30:00,111.81,112.14,111.54,111.82,7836.0,110.8119,111.139,110.5443,110.8218,7836.0
2023-08-25 10:00:00,111.77,112.06,111.31,111.43,7197.0,110.7723,111.0597,110.3164,110.4353,7197.0
2023-08-25 10:30:00,111.51,111.51,110.96,111.03,8353.0,110.5146,110.5146,109.9695,110.0389,8353.0
2023-08-25 11:00:00,111.02,111.43,110.92,111.32,10408.0,110.029,110.4353,109.9299,110.3263,10408.0
2023-08-25 11:30:00,111.36,111.38,110.97,111.1,6610.0,110.3659,110.3858,109.9794,110.1082,6610.0
2023-08-25 12:00:00,111.01,111.55,111.0,111.55,5451.0,110.0191,110.5542,110.0091,110.5542,5451.0
2023-08-25 12:30:00,111.56,111.6,111.46,111.59,3430.0,110.5641,110.6038,110.465,110.5939,3430.0
2023-08-25 13:00:00,111.66,111.78,111.46,111.57,2812.0,110.6633,110.7822,110.465,110.5741,2812.0
2023-08-25 13:30:00,111.55,111.7,111.49,111.68,3858.0,110.5542,110.7029,110.4948,110.6831,3858.0
2023-08-25 14:00:00,111.77,111.91,111.64,111.91,2914.0,110.7723,110.911,110.6434,110.911,2914.0
2023-08-25 14:30:00,111.96,112.05,111.9,111.98,4375.0,110.9606,111.0498,110.9011,110.9804,4375.0
2023-08-25 15:00:00,112.04,112.22,111.89,112.19,4163.0,111.0399,111.2183,110.8912,111.1885,4163.0
2023-08-25 15:30:00,112.22,112.3,111.61,111.75,29076.0,111.2183,111.2975,110.6137,110.7524,29076.0
2023-08-28 09:30:00,112.21,112.96,111.83,112.86,11883.0,111.2083,111.9516,110.8317,111.8525,11883.0
2023-08-28 10:00:00,112.85,112.89,112.55,112.73,9004.0,111.8426,111.8823,111.5453,111.7237,9004.0
2023-08-28 10:30:00,112.72,112.72,112.35,112.66,10694.0,111.7138,111.7138,111.3471,111.6543,10694.0
2023-08-28 11:00:00,112.65,112.66,112.25,112.25,9465.0,111.6444,111.6543,111.248,111.248,9465.0
2023-08-28 11:30:00,112.24,112.45,112.16,112.3,10814.0,111.2381,111.4462,111.1588,111.2975,10814.0
2023-08-28 12:00:00,112.33,112.38,112.03,112.19,11214.0,111.3273,111.3768,111.0299,111.1885,11214.0
2023-08-28 12:30:00,112.19,112.27,112.14,112.23,9241.0,111.1885,111.2678,111.139,111.2282,9241.0
2023-08-28 13:00:00,112.27,112.42,112.18,112.24,10014.0,111.2678,111.4165,111.1786,111.2381,10014.0
2023-08-28 13:30:00,112.22,112.32,111.86,111.92,9839.0,111.2183,111.3174,110.8615,110.9209,9839.0
2023-08-28 14:00:00,111.89,112.22,111.79,112.15,27705.0,110.8912,111.2183,110.7921,111.1489,27705.0
2023-08-28 14:30:00,112.19,112.19,111.88,111.95,14910.0,111.1885,111.1885,110.8813,110.9507,14910.0
2023-08-28 15:00:00,111.97,112.18,111.87,111.93,22774.0,110.9705,111.1786,110.8714,110.9308,22774.0
2023-08-28 15:30:00,111.91,112.26,111.9,112.24,68670.0,110.911,111.2579,110.9011,111.2381,68670.0
2023-08-29 09:30:00,111.82,111.82,111.19,111.54,17157.0,110.8218,110.8218,110.1974,110.5443,17157.0
2023-08-29 10:00:00,111.57,111.95,111.19,111.87,28778.0,110.5741,110.9507,110.1974,110.8714,28778.0
2023-08-29 10:30:00,111.97,112.04,111.25,111.51,29154.0,110.9705,111.0399,110.2569,110.5146,29154.0
2023-08-29 11:00:00,111.46,112.1,111.46,111.95,27572.0,110.465,111.0993,110.465,110.9507,27572.0
2023-08-29 11:30:00,111.96,112.32,111.91,112.06,33899.0,110.9606,111.3174,110.911,111.0597,33899.0
2023-08-29 12:00:00,112.06,112.33,112.0,112.19,13608.0,111.0597,111.3273,111.0002,111.1885,13608.0
2023-08-29 12:30:00,112.15,112.21,111.86,112.21,35455.0,111.1489,111.2083,110.8615,111.2083,35455.0
2023-08-29 13:00:00,112.25,112.36,112.09,112.15,21142.0,111.248,111.357,111.0894,111.1489,21142.0
2023-08-29 13:30:00,112.15,112.34,111.97,112.1,28307.0,111.1489,111.3372,110.9705,111.0993,28307.0
2023-08-29 14:00:00,112.09,112.27,112.0,112.26,22044.0,111.0894,111.2678,111.0002,111.2579,22044.0
2023-08-29 14:30:00,112.31,112.48,112.21,112.4,28134.0,111.3074,111.4759,111.2083,111.3966,28134.0
2023-08-29 15:00:00,112.37,112.74,112.32,112.58,28823.0,111.3669,111.7336,111.3174,111.575,28823.0
2023-08-29 15:30:00,112.58,112.89,112.56,112.61,105596.0,111.575,111.8823,111.5552,111.6048,105596.0
2023-08-30 09:30:00,113.0,113.48,112.77,113.35,18027.0,111.9913,112.467,111.7633,112.3382,18027.0
2023-08-30 10:00:00,113.37,113.4,112.42,112.47,13822.0,112.358,112.3877,111.4165,111.466,13822.0
2023-08-30 10:30:00,112.54,112.82,112.54,112.66,14501.0,111.5354,111.8129,111.5354,111.6543,14501.0
2023-08-30 11:00:00,112.7,112.97,112.48,112.79,8935.0,111.694,111.9616,111.4759,111.7832,8935.0
2023-08-30 11:30:00,112.86,113.1,112.84,112.85,7812.0,111.8525,112.0904,111.8327,111.8426,7812.0
2023-08-30 12:00:00,112.8,112.85,112.57,112.84,9858.0,111.7931,111.8426,111.5651,111.8327,9858.0
2023-08-30 12:30:00,112.83,112.97,112.7,112.83,10627.0,111.8228,111.9616,111.694,111.8228,10627.0
2023-08-30 13:00:00,112.86,112.88,112.63,112.69,10826.0,111.8525,111.8724,111.6246,111.6841,10826.0
2023-08-30 13:30:00,112.61,112.73,112.52,112.6,8646.0,111.6048,111.7237,111.5156,111.5949,8646.0
2023-08-30 14:00:00,112.64,112.85,112.59,112.79,9928.0,111.6345,111.8426,111.5849,111.7832,9928.0
2023-08-30 14:30:00,112.83,112.94,112.76,112.77,15980.0,111.8228,111.9318,111.7534,111.7633,15980.0
2023-08-30 15:00:00,112.8,113.07,112.73,112.97,23923.0,111.7931,112.0607,111.7237,111.9616,23923.0
2023-08-30 15:30:00,112.99,113.27,112.88,113.24,117602.0,111.9814,112.2589,111.8724,112.2291,117602.0
2023-08-31 09:30:00,113.31,113.58,112.92,113.0,19340.0,112.2985,112.5661,111.912,111.9913,19340.0
2023-08-31 10:00:00,112.98,113.1,112.79,112.95,13173.0,111.9715,112.0904,111.7832,111.9417,13173.0
2023-08-31 10:30:00,112.95,113.04,112.78,113.01,8367.0,111.9417,112.0309,111.7733,112.0012,8367.0
2023-08-31 11:00:00,113.07,113.07,112.88,113.04,6313.0,112.0607,112.0607,111.8724,112.0309,6313.0
2023-08-31 11:30:00,113.05,113.05,112.72,112.82,6212.0,112.0408,112.0408,111.7138,111.8129,6212.0
2023-08-31 12:00:00,112.81,112.89,112.54,112.73,7994.0,111.803,111.8823,111.5354,111.7237,7994.0
2023-08-31 12:30:00,112.71,112.76,112.45,112.6,5793.0,111.7039,111.7534,111.4462,111.5949,5793.0
2023-08-31 13:00:00,112.59,112.79,112.57,112.59,8249.0,111.5849,111.7832,111.5651,111.5849,8249.0
2023-08-31 13:30:00,112.72,112.72,112.57,112.59,7073.0,111.7138,111.7138,111.5651,111.5849,7073.0
2023-08-31 14:00:00,112.59,112.82,112.52,112.77,9441.0,111.5849,111.8129,111.5156,111.7633,9441.0
2023-08-31 14:30:00,112.78,112.83,112.35,112.35,8636.0,111.7733,111.8228,111.3471,111.3471,8636.0
2023-08-31 15:00:00,112.35,112.61,112.35,112.42,8405.0,111.3471,111.6048,111.3471,111.4165,8405.0
2023-08-31 15:30:00,112.46,112.67,112.37,112.49,64433.0,111.4561,111.6642,111.3669,111.4858,64433.0
2023-09-01 09:30:00,113.57,113.85,113.04,113.35,23391.0,112.5562,112.8337,112.0309,112.3382,23391.0
2023-09-01 10:00:00,113.36,113.67,113.14,113.63,15693.0,112.3481,112.6553,112.13,112.6157,15693.0
2023-09-01 10:30:00,113.59,113.61,113.33,113.45,9151.0,112.576,112.5958,112.3183,112.4373,9151.0
2023-09-01 11:00:00,113.42,113.57,113.35,113.46,7458.0,112.4075,112.5562,112.3382,112.4472,7458.0
2023-09-01 11:30:00,113.4,113.43,113.18,113.21,8929.0,112.3877,112.4175,112.1697,112.1994,8929.0
2023-09-01 12:00:00,113.16,113.29,113.12,113.22,6727.0,112.1499,112.2787,112.1102,112.2093,6727.0
2023-09-01 12:30:00,113.23,113.3,113.0,113.24,9459.0,112.2192,112.2886,111.9913,112.2291,9459.0
2023-09-01 13:00:00,113.24,113.3,113.1,113.25,5568.0,112.2291,112.2886,112.0904,112.2391,5568.0
2023-09-01 13:30:00,113.18,113.22,113.07,113.14,5748.0,112.1697,112.2093,112.0607,112.13,5748.0
2023-09-01 14:00:00,113.19,113.28,112.95,113.08,6031.0,112.1796,112.2688,111.9417,112.0706,6031.0
2023-09-01 14:30:00,113.05,113.17,112.95,113.16,4099.0,112.0408,112.1598,111.9417,112.1499,4099.0
2023-09-01 15:00:00,113.16,113.64,113.14,113.59,22513.0,112.1499,112.6256,112.13,112.576,22513.0
2023-09-01 15:30:00,113.57,113.8,113.47,113.54,77107.0,112.5562,112.7841,112.4571,112.5265,77107.0
2023-09-05 09:30:00,113.3,113.45,110.85,111.4,34128.0,112.2886,112.4373,109.8605,110.4056,34128.0
2023-09-05 10:00:00,111.45,111.45,110.78,110.81,18823.0,110.4551,110.4551,109.7911,109.8208,18823.0
2023-09-05 10:30:00,110.8,111.0,110.38,110.92,29880.0,109.8109,110.0091,109.3947,109.9299,29880.0
2023-09-05 11:00:00,110.92,111.09,110.66,110.7,12409.0,109.9299,110.0983,109.6722,109.7118,12409.0
2023-09-05 11:30:00,110.69,110.72,110.54,110.65,10217.0,109.7019,109.7316,109.5532,109.6623,10217.0
2023-09-05 12:00:00,110.62,110.68,110.15,110.29,14132.0,109.6325,109.692,109.1667,109.3055,14132.0
2023-09-05 12:30:00,110.32,110.33,110.07,110.08,7198.0,109.3352,109.3451,109.0874,109.0974,7198.0
2023-09-05 13:00:00,110.05,110.08,109.79,109.91,23318.0,109.0676,109.0974,108.8099,108.9289,23318.0
2023-09-05 13:30:00,109.94,110.13,109.89,110.06,11961.0,108.9586,109.1469,108.9091,109.0775,11961.0
2023-09-05 14:00:00,110.09,110.11,109.85,110.11,13792.0,109.1073,109.1271,108.8694,109.1271,13792.0
2023-09-05 14:30:00,110.11,110.2,110.04,110.13,13989.0,109.1271,109.2163,109.0577,109.1469,13989.0
2023-09-05 15:00:00,110.06,110.07,109.73,109.79,45969.0,109.0775,109.0874,108.7505,108.8099,45969.0
2023-09-05 15:30:00,109.81,109.89,109.37,109.51,96119.0,108.8298,108.9091,108.3937,108.5324,96119.0
2023-09-06 09:30:00,109.47,110.22,109.08,109.94,42329.0,108.4928,109.2361,108.1063,108.9586,42329.0
2023-09-06 10:00:00,109.89,110.86,109.66,110.72,17281.0,108.9091,109.8704,108.6811,109.7316,17281.0
2023-09-06 10:30:00,110.83,110.87,110.45,110.47,26482.0,109.8407,109.8803,109.4641,109.4839,26482.0
2023-09-06 11:00:00,110.4,110.49,109.84,110.0,12297.0,109.4145,109.5037,108.8595,109.0181,12297.0
2023-09-06 11:30:00,109.96,110.11,109.84,110.0,7578.0,108.9784,109.1271,108.8595,109.0181,7578.0
2023-09-06 12:00:00,110.0,110.11,109.66,109.66,73131.0,109.0181,109.1271,108.6811,108.6811,73131.0
2023-09-06 12:30:00,109.64,109.91,109.52,109.91,72398.0,108.6613,108.9289,108.5424,108.9289,72398.0
2023-09-06 13:00:00,109.9,110.16,109.83,110.14,15778.0,108.919,109.1766,108.8496,109.1568,15778.0
2023-09-06 13:30:00,110.1,110.24,109.96,110.13,11979.0,109.1172,109.2559,108.9784,109.1469,11979.0
2023-09-06 14:00:00,110.16,110.32,110.02,110.2,12386.0,109.1766,109.3352,109.0379,109.2163,12386.0
2023-09-06 14:30:00,110.2,110.35,110.07,110.12,30850.0,109.2163,109.3649,109.0874,109.137,30850.0
2023-09-06 15:00:00,110.1,110.12,109.87,109.95,39244.0,109.1172,109.137,108.8892,108.9685,39244.0
2023-09-06 15:30:00,109.96,110.13,109.74,109.95,84996.0,108.9784,109.1469,108.7604,108.9685,84996.0
2023-09-07 09:30:00,109.56,109.77,107.94,107.94,14094.0,108.582,108.7901,106.9765,106.9765,14094.0
2023-09-07 10:00:00,107.82,108.15,107.66,107.85,38082.0,106.8575,107.1846,106.699,106.8873,38082.0
2023-09-07 10:30:00,107.87,108.03,107.55,107.64,18079.0,106.9071,107.0657,106.5899,106.6791,18079.0
2023-09-07 11:00:00,107.59,107.72,107.35,107.54,18117.0,106.6296,106.7584,106.3917,106.58,18117.0
2023-09-07 11:30:00,107.55,108.05,107.54,107.7,32560.0,106.5899,107.0855,106.58,106.7386,32560.0
2023-09-07 12:00:00,107.75,108.25,107.75,107.92,19187.0,106.7882,107.2837,106.7882,106.9566,19187.0
2023-09-07 12:30:00,108.03,108.03,107.72,107.81,8611.0,107.0657,107.0657,106.7584,106.8476,8611.0
2023-09-07 13:00:00,107.91,107.98,107.68,107.8,7742.0,106.9467,107.0161,106.7188,106.8377,7742.0
2023-09-07 13:30:00,107.79,107.83,107.58,107.61,11855.0,106.8278,106.8674,106.6197,106.6494,11855.0
2023-09-07 14:00:00,107.62,107.78,107.41,107.47,14712.0,106.6593,106.8179,106.4512,106.5107,14712.0
2023-09-07 14:30:00,107.43,107.71,107.32,107.71,17491.0,106.471,106.7485,106.362,106.7485,17491.0
2023-09-07 15:00:00,107.79,107.98,107.61,107.9,36009.0,106.8278,107.0161,106.6494,106.9368,36009.0
2023-09-07 15:30:00,107.9,107.91,107.52,107.7,120753.0,106.9368,106.9467,106.5602,106.7386,120753.0
2023-09-08 09:30:00,107.51,107.72,106.86,107.19,10094.0,106.5503,106.7584,105.9061,106.2332,10094.0
2023-09-08 10:00:00,107.2,107.47,107.14,107.19,17721.0,106.2431,106.5107,106.1836,106.2332,17721.0
2023-09-08 10:30:00,107.14,107.73,107.14,107.69,36870.0,106.1836,106.7683,106.1836,106.7287,36870.0
2023-09-08 11:00:00,107.66,108.01,107.52,107.56,10046.0,106.699,107.0458,106.5602,106.5998,10046.0
2023-09-08 11:30:00,107.62,107.7,107.42,107.47,11423.0,106.6593,106.7386,106.4611,106.5107,11423.0
2023-09-08 12:00:00,107.45,107.57,107.3,107.34,17206.0,106.4908,106.6098,106.3422,106.3818,17206.0
2023-09-08 12:30:00,107.34,107.37,107.16,107.33,21263.0,106.3818,106.4115,106.2034,106.3719,21263.0
2023-09-08 13:00:00,107.35,107.44,106.97,107.05,21590.0,106.3917,106.4809,106.0151,106.0944,21590.0
2023-09-08 13:30:00,107.05,107.08,106.82,106.91,21452.0,106.0944,106.1241,105.8665,105.9557,21452.0
2023-09-08 14:00:00,106.95,106.96,106.72,106.72,12349.0,105.9953,106.0052,105.7673,105.7673,12349.0
2023-09-08 14:30:00,106.72,106.72,106.46,106.58,22776.0,105.7673,105.7673,105.5097,105.6286,22776.0
2023-09-08 15:00:00,106.59,106.64,106.36,106.36,34806.0,105.6385,105.6881,105.4106,105.4106,34806.0
2023-09-08 15:30:00,106.36,106.71,106.35,106.57,201154.0,105.4106,105.7574,105.4007,105.6187,201154.0
2023-09-11 09:30:00,107.51,107.51,106.47,106.47,13872.0,106.5503,106.5503,105.5196,105.5196,13872.0
2023-09-11 10:00:00,106.46,106.98,106.26,106.85,28654.0,105.5097,106.025,105.3115,105.8962,28654.0
2023-09-11 10:30:00,106.83,106.84,106.5,106.62,15232.0,105.8764,105.8863,105.5493,105.6682,15232.0
2023-09-11 11:00:00,106.61,106.74,106.26,106.73,40606.0,105.6583,105.7872,105.3115,105.7773,40606.0
2023-09-11 11:30:00,106.59,106.83,106.5,106.68,33285.0,105.6385,105.8764,105.5493,105.7277,33285.0
2023-09-11 12:00:00,106.68,106.9,106.65,106.9,15694.0,105.7277,105.9457,105.698,105.9457,15694.0
2023-09-11 12:30:00,106.9,107.07,106.84,106.95,8571.0,105.9457,106.1142,105.8863,105.9953,8571.0
2023-09-11 13:00:00,106.98,107.38,106.94,107.38,6970.0,106.025,106.4215,105.9854,106.4215,6970.0
2023-09-11 13:30:00,107.3,107.42,107.28,107.42,10240.0,106.3422,106.4611,106.3223,106.4611,10240.0
2023-09-11 14:00:00,107.4,107.44,107.26,107.37,10383.0,106.4413,106.4809,106.3025,106.4115,10383.0
2023-09-11 14:30:00,107.37,107.42,107.23,107.24,17000.0,106.4115,106.4611,106.2728,106.2827,17000.0
2023-09-11 15:00:00,107.26,107.39,107.17,107.27,20629.0,106.3025,106.4314,106.2133,106.3124,20629.0
2023-09-11 15:30:00,107.26,107.49,107.21,107.39,88157.0,106.3025,106.5305,106.253,106.4314,88157.0
2023-09-12 09:30:00,106.93,107.65,106.93,107.49,7387.0,105.9755,106.689,105.9755,106.5305,7387.0
2023-09-12 10:00:00,107.48,107.62,107.29,107.62,8384.0,106.5206,106.6593,106.3323,106.6593,8384.0
2023-09-12 10:30:00,107.55,107.56,107.14,107.23,5134.0,106.5899,106.5998,106.1836,106.2728,5134.0
2023-09-12 11:00:00,107.27,107.65,107.23,107.65,4877.0,106.3124,106.689,106.2728,106.689,4877.0
2023-09-12 11:30:00,107.61,107.73,107.49,107.66,6208.0,106.6494,106.7683,106.5305,106.699,6208.0
2023-09-12 12:00:00,107.68,107.75,107.54,107.54,4557.0,106.7188,106.7882,106.58,106.58,4557.0
2023-09-12 12:30:00,107.5,107.5,107.4,107.47,6105.0,106.5404,106.5404,106.4413,106.5107,6105.0
2023-09-12 13:00:00,107.49,107.65,107.4,107.65,10904.0,106.5305,106.689,106.4413,106.689,10904.0
2023-09-12 13:30:00,107.64,107.69,107.47,107.49,5666.0,106.6791,106.7287,106.5107,106.5305,5666.0
2023-09-12 14:00:00,107.44,107.55,107.35,107.39,4639.0,106.4809,106.5899,106.3917,106.4314,4639.0
2023-09-12 14:30:00,107.38,107.38,107.24,107.29,5761.0,106.4215,106.4215,106.2827,106.3323,5761.0
2023-09-12 15:00:00,107.27,107.35,107.1,107.14,11819.0,106.3124,106.3917,106.144,106.1836,11819.0
2023-09-12 15:30:00,107.16,107.44,107.01,107.42,81277.0,106.2034,106.4809,106.0548,106.4611,81277.0
2023-09-13 09:30:00,107.2,107.64,106.94,107.04,14255.0,106.2431,106.6791,105.9854,106.0845,14255.0
2023-09-13 10:00:00,107.04,107.23,106.69,107.19,9227.0,106.0845,106.2728,105.7376,106.2332,9227.0
2023-09-13 10:30:00,107.2,107.2,106.92,107.03,3896.0,106.2431,106.2431,105.9656,106.0746,3896.0
2023-09-13 11:00:00,107.08,107.12,106.93,107.05,5908.0,106.1241,106.1638,105.9755,106.0944,5908.0
2023-09-13 11:30:00,107.03,107.03,106.83,106.87,3502.0,106.0746,106.0746,105.8764,105.916,3502.0
2023-09-13 12:00:00,106.89,107.02,106.85,107.02,3959.0,105.9358,106.0647,105.8962,106.0647,3959.0
2023-09-13 12:30:00,107.04,107.05,106.88,106.89,4201.0,106.0845,106.0944,105.9259,105.9358,4201.0
2023-09-13 13:00:00,106.86,106.86,106.51,106.51,3589.0,105.9061,105.9061,105.5592,105.5592,3589.0
2023-09-13 13:30:00,106.52,106.58,106.38,106.41,10466.0,105.5691,105.6286,105.4304,105.4601,10466.0
2023-09-13 14:00:00,106.38,106.44,106.14,106.36,22657.0,105.4304,105.4898,105.1925,105.4106,22657.0
2023-09-13 14:30:00,106.33,106.52,106.11,106.3,18472.0,105.3808,105.5691,105.1628,105.3511,18472.0
2023-09-13 15:00:00,106.28,106.3,106.05,106.1,21263.0,105.3313,105.3511,105.1033,105.1529,21263.0
2023-09-13 15:30:00,106.1,106.39,106.09,106.29,124962.0,105.1529,105.4403,105.143,105.3412,124962.0
2023-09-14 09:30:00,107.33,108.15,107.33,107.61,14033.0,106.3719,107.1846,106.3719,106.6494,14033.0
2023-09-14 10:00:00,107.67,107.67,107.22,107.32,8625.0,106.7089,106.7089,106.2629,106.362,8625.0
2023-09-14 10:30:00,107.31,107.69,107.18,107.69,11032.0,106.3521,106.7287,106.2232,106.7287,11032.0
2023-09-14 11:00:00,107.81,107.84,107.33,107.42,13052.0,106.8476,106.8774,106.3719,106.4611,13052.0
2023-09-14 11:30:00,107.42,107.42,107.15,107.22,10764.0,106.4611,106.4611,106.1935,106.2629,10764.0
2023-09-14 12:00:00,107.18,107.47,107.14,107.43,10982.0,106.2232,106.5107,106.1836,106.471,10982.0
2023-09-14 12:30:00,107.48,107.59,107.44,107.5,8811.0,106.5206,106.6296,106.4809,106.5404,8811.0
2023-09-14 13:00:00,107.5,107.62,107.45,107.54,14775.0,106.5404,106.6593,106.4908,106.58,14775.0
2023-09-14 13:30:00,107.57,107.65,107.37,107.41,6326.0,106.6098,106.689,106.4115,106.4512,6326.0
2023-09-14 14:00:00,107.42,107.61,107.29,107.53,14119.0,106.4611,106.6494,106.3323,106.5701,14119.0
2023-09-14 14:30:00,107.52,107.89,107.52,107.89,14602.0,106.5602,106.9269,106.5602,106.9269,14602.0
2023-09-14 15:00:00,107.89,108.03,107.81,107.83,11337.0,106.9269,107.0657,106.8476,106.8674,11337.0
2023-09-14 15:30:00,107.86,108.03,107.74,108.0,74132.0,106.8972,107.0657,106.7782,107.0359,74132.0
2023-09-15 09:30:00,107.74,107.74,107.05,107.53,131764.0,106.7782,106.7782,106.0944,106.5701,131764.0
2023-09-15 10:00:00,107.63,108.0,107.48,107.53,9121.0,106.6692,107.0359,106.5206,106.5701,9121.0
2023-09-15 10:30:00,107.54,107.55,107.12,107.23,9183.0,106.58,106.5899,106.1638,106.2728,9183.0
2023-09-15 11:00:00,107.11,107.47,107.07,107.47,4930.0,106.1539,106.5107,106.1142,106.5107,4930.0
2023-09-15 11:30:00,107.5,107.64,107.44,107.54,5096.0,106.5404,106.6791,106.4809,106.58,5096.0
2023-09-15 12:00:00,107.49,107.74,107.33,107.69,7217.0,106.5305,106.7782,106.3719,106.7287,7217.0
2023-09-15 12:30:00,107.69,107.77,107.59,107.62,9174.0,106.7287,106.808,106.6296,106.6593,9174.0
2023-09-15 13:00:00,107.65,107.65,107.22,107.22,3709.0,106.689,106.689,106.2629,106.2629,3709.0
2023-09-15 13:30:00,107.25,107.46,107.15,107.37,5686.0,106.2926,106.5007,106.1935,106.4115,5686.0
2023-09-15 14:00:00,107.35,107.5,107.31,107.31,8459.0,106.3917,106.5404,106.3521,106.3521,8459.0
2023-09-15 14:30:00,107.33,107.35,107.1,107.35,20106.0,106.3719,106.3917,106.144,106.3917,20106.0
2023-09-15 15:00:00,107.32,107.52,107.17,107.39,16709.0,106.362,106.5602,106.2133,106.4314,16709.0
2023-09-15 15:30:00,107.38,107.73,107.2,107.68,114606.0,106.4215,106.7683,106.2431,106.7188,114606.0
2023-09-18 09:30:00,107.83,108.45,107.7,108.45,21789.0,106.8674,107.4819,106.7386,107.4819,21789.0
2023-09-18 10:00:00,108.45,108.8,108.29,108.72,30873.0,107.4819,107.8288,107.3233,107.7495,30873.0
2023-09-18 10:30:00,108.77,109.08,108.74,108.93,37333.0,107.799,108.1063,107.7693,107.9576,37333.0
2023-09-18 11:00:00,108.87,108.93,108.72,108.76,8888.0,107.8982,107.9576,107.7495,107.7891,8888.0
2023-09-18 11:30:00,108.85,108.9,108.77,108.83,7737.0,107.8783,107.9279,107.799,107.8585,7737.0
2023-09-18 12:00:00,108.79,108.79,108.47,108.52,4671.0,107.8189,107.8189,107.5017,107.5513,4671.0
2023-09-18 12:30:00,108.55,108.64,108.48,108.62,7556.0,107.581,107.6702,107.5116,107.6504,7556.0
2023-09-18 13:00:00,108.61,108.7,108.51,108.65,17767.0,107.6405,107.7297,107.5414,107.6801,17767.0
2023-09-18 13:30:00,108.65,108.84,108.65,108.69,8089.0,107.6801,107.8684,107.6801,107.7198,8089.0
2023-09-18 14:00:00,108.68,108.71,108.55,108.66,9795.0,107.7099,107.7396,107.581,107.69,9795.0
2023-09-18 14:30:00,108.66,108.75,108.55,108.64,16133.0,107.69,107.7792,107.581,107.6702,16133.0
2023-09-18 15:00:00,108.62,108.62,108.47,108.48,8814.0,107.6504,107.6504,107.5017,107.5116,8814.0
2023-09-18 15:30:00,108.5,108.51,108.1,108.1,59472.0,107.5315,107.5414,107.135,107.135,59472.0
2023-09-19 09:30:00,108.24,108.68,107.99,108.04,13065.0,107.2738,107.7099,107.026,107.0756,13065.0
2023-09-19 10:00:00,107.93,107.93,107.54,107.61,7698.0,106.9665,106.9665,106.58,106.6494,7698.0
2023-09-19 10:30:00,107.54,107.61,107.36,107.61,6540.0,106.58,106.6494,106.4016,106.6494,6540.0
2023-09-19 11:00:00,107.65,107.99,107.57,107.98,5475.0,106.689,107.026,106.6098,107.0161,5475.0
2023-09-19 11:30:00,107.96,107.98,107.8,107.88,6065.0,106.9963,107.0161,106.8377,106.917,6065.0
2023-09-19 12:00:00,107.9,107.91,107.67,107.72,4428.0,106.9368,106.9467,106.7089,106.7584,4428.0
2023-09-19 12:30:00,107.65,107.67,107.36,107.39,5156.0,106.689,106.7089,106.4016,106.4314,5156.0
2023-09-19 13:00:00,107.43,107.45,107.35,107.4,6159.0,106.471,106.4908,106.3917,106.4413,6159.0
2023-09-19 13:30:00,107.42,107.74,107.41,107.68,4303.0,106.4611,106.7782,106.4512,106.7188,4303.0
2023-09-19 14:00:00,107.68,107.81,107.68,107.81,2477.0,106.7188,106.8476,106.7188,106.8476,2477.0
2023-09-19 14:30:00,107.9,108.21,107.89,108.13,11299.0,106.9368,107.244,106.9269,107.1648,11299.0
2023-09-19 15:00:00,108.08,108.17,107.98,108.13,73242.0,107.1152,107.2044,107.0161,107.1648,73242.0
2023-09-19 15:30:00,108.12,108.33,107.92,108.07,82706.0,107.1549,107.363,106.9566,107.1053,82706.0
2023-09-20 09:30:00,108.93,109.41,108.77,109.21,15748.0,107.9576,108.4333,107.799,108.2351,15748.0
2023-09-20 10:00:00,109.25,109.43,109.19,109.37,18082.0,108.2748,108.4532,108.2153,108.3937,18082.0
2023-09-20 10:30:00,109.41,109.44,109.0,109.02,7713.0,108.4333,108.4631,108.027,108.0468,7713.0
2023-09-20 11:00:00,109.04,109.21,108.97,109.04,6069.0,108.0666,108.2351,107.9973,108.0666,6069.0
2023-09-20 11:30:00,109.01,109.1,108.88,108.97,7207.0,108.0369,108.1261,107.9081,107.9973,7207.0
2023-09-20 12:00:00,108.99,109.41,108.92,109.34,15692.0,108.0171,108.4333,107.9477,108.364,15692.0
2023-09-20 12:30:00,109.35,109.47,109.23,109.23,31349.0,108.3739,108.4928,108.2549,108.2549,31349.0
2023-09-20 13:00:00,109.24,109.27,108.64,108.7,38669.0,108.2649,108.2946,107.6702,107.7297,38669.0
2023-09-20 13:30:00,108.64,108.74,108.4,108.65,7551.0,107.6702,107.7693,107.4324,107.6801,7551.0
2023-09-20 14:00:00,108.62,108.62,108.14,108.25,9290.0,107.6504,107.6504,107.1747,107.2837,9290.0
2023-09-20 14:30:00,108.26,108.5,107.93,107.93,21139.0,107.2936,107.5315,106.9665,106.9665,21139.0
2023-09-20 15:00:00,107.83,108.15,107.56,107.84,18440.0,106.8674,107.1846,106.5998,106.8774,18440.0
2023-09-20 15:30:00,107.84,107.84,107.04,107.15,73607.0,106.8774,106.8774,106.0845,106.1935,73607.0
2023-09-21 09:30:00,106.74,106.74,105.44,105.97,23107.0,105.7872,105.7872,104.4988,105.024,23107.0
2023-09-21 10:00:00,106.02,106.3,106.01,106.07,10886.0,105.0736,105.3511,105.0637,105.1232,10886.0
2023-09-21 10:30:00,106.07,106.22,105.48,105.52,13382.0,105.1232,105.2718,104.5384,104.5781,13382.0
2023-09-21 11:00:00,105.57,105.66,105.42,105.54,8491.0,104.6276,104.7168,104.479,104.5979,8491.0
2023-09-21 11:30:00,105.59,105.84,105.59,105.7,6464.0,104.6474,104.8952,104.6474,104.7565,6464.0
2023-09-21 12:00:00,105.63,105.77,105.61,105.68,6939.0,104.6871,104.8258,104.6673,104.7366,6939.0
2023-09-21 12:30:00,105.64,105.73,105.52,105.52,12197.0,104.697,104.7862,104.5781,104.5781,12197.0
2023-09-21 13:00:00,105.56,106.09,105.5,106.06,14833.0,104.6177,105.143,104.5582,105.1132,14833.0
2023-09-21 13:30:00,106.01,106.09,105.94,106.04,3838.0,105.0637,105.143,104.9943,105.0934,3838.0
2023-09-21 14:00:00,106.01,106.09,105.9,106.04,5829.0,105.0637,105.143,104.9547,105.0934,5829.0
2023-09-21 14:30:00,106.02,106.14,105.97,106.01,8510.0,105.0736,105.1925,105.024,105.0637,8510.0
2023-09-21 15:00:00,105.97,106.07,105.87,105.87,13023.0,105.024,105.1232,104.9249,104.9249,13023.0
2023-09-21 15:30:00,105.89,105.96,105.63,105.69,71826.0,104.9448,105.0141,104.6871,104.7465,71826.0
2023-09-22 09:30:00,105.47,106.15,105.34,105.89,12716.0,104.5285,105.2024,104.3997,104.9448,12716.0
2023-09-22 10:00:00,105.81,106.22,105.74,105.98,9827.0,104.8655,105.2718,104.7961,105.034,9827.0
2023-09-22 10:30:00,105.94,105.99,105.57,105.76,5251.0,104.9943,105.0439,104.6276,104.8159,5251.0
2023-09-22 11:00:00,105.71,105.86,105.62,105.84,6235.0,104.7664,104.915,104.6772,104.8952,6235.0
2023-09-22 11:30:00,105.79,106.04,105.68,105.98,25413.0,104.8457,105.0934,104.7366,105.034,25413.0
2023-09-22 12:00:00,105.98,106.29,105.9,106.18,16167.0,105.034,105.3412,104.9547,105.2322,16167.0
2023-09-22 12:30:00,106.15,106.73,106.08,106.42,26312.0,105.2024,105.7773,105.1331,105.47,26312.0
2023-09-22 13:00:00,106.36,106.7,106.35,106.57,22974.0,105.4106,105.7475,105.4007,105.6187,22974.0
2023-09-22 13:30:00,106.52,106.58,106.27,106.58,8804.0,105.5691,105.6286,105.3214,105.6286,8804.0
2023-09-22 14:00:00,106.52,106.62,106.45,106.47,9754.0,105.5691,105.6682,105.4998,105.5196,9754.0
2023-09-22 14:30:00,106.45,106.56,106.21,106.52,9072.0,105.4998,105.6088,105.2619,105.5691,9072.0
2023-09-22 15:00:00,106.54,107.15,106.54,106.91,16956.0,105.589,106.1935,105.589,105.9557,16956.0
2023-09-22 15:30:00,106.95,106.96,106.12,106.17,60105.0,105.9953,106.0052,105.1727,105.2223,60105.0
2023-09-25 09:30:00,105.85,106.8,105.78,106.69,15108.0,104.9051,105.8466,104.8357,105.7376,15108.0
2023-09-25 10:00:00,106.68,107.1,106.51,106.89,20900.0,105.7277,106.144,105.5592,105.9358,20900.0
2023-09-25 10:30:00,106.9,106.93,106.7,106.8,9311.0,105.9457,105.9755,105.7475,105.8466,9311.0
2023-09-25 11:00:00,106.84,107.51,106.79,107.51,13769.0,105.8863,106.5503,105.8367,106.5503,13769.0
2023-09-25 11:30:00,107.52,107.88,107.46,107.82,19827.0,106.5602,106.917,106.5007,106.8575,19827.0
2023-09-25 12:00:00,107.81,107.84,107.67,107.7,6624.0,106.8476,106.8774,106.7089,106.7386,6624.0
2023-09-25 12:30:00,107.74,107.83,107.56,107.59,9561.0,106.7782,106.8674,106.5998,106.6296,9561.0
2023-09-25 13:00:00,107.55,107.59,107.24,107.31,9664.0,106.5899,106.6296,106.2827,106.3521,9664.0
2023-09-25 13:30:00,107.33,107.37,107.14,107.3,6609.0,106.3719,106.4115,106.1836,106.3422,6609.0
2023-09-25 14:00:00,107.32,107.32,107.2,107.29,5324.0,106.362,106.362,106.2431,106.3323,5324.0
2023-09-25 14:30:00,107.28,107.46,107.26,107.29,15043.0,106.3223,106.5007,106.3025,106.3323,15043.0
2023-09-25 15:00:00,107.29,107.34,107.1,107.19,20473.0,106.3323,106.3818,106.144,106.2332,20473.0
2023-09-25 15:30:00,107.19,107.49,107.09,107.43,71224.0,106.2332,106.5305,106.134,106.471,71224.0
2023-09-26 09:30:00,106.56,106.78,105.94,106.43,9107.0,105.6088,105.8268,104.9943,105.4799,9107.0
2023-09-26 10:00:00,106.59,106.6,106.16,106.33,19231.0,105.6385,105.6484,105.2123,105.3808,19231.0
2023-09-26 10:30:00,106.29,106.29,105.95,106.05,4258.0,105.3412,105.3412,105.0042,105.1033,4258.0
2023-09-26 11:00:00,106.27,106.27,105.96,105.99,11005.0,105.3214,105.3214,105.0141,105.0439,11005.0
2023-09-26 11:30:00,106.0,106.04,105.77,105.94,9143.0,105.0538,105.0934,104.8258,104.9943,9143.0
2023-09-26 12:00:00,105.98,106.06,105.89,105.94,17368.0,105.034,105.1132,104.9448,104.9943,17368.0
2023-09-26 12:30:00,105.97,106.24,105.91,106.06,7945.0,105.024,105.2916,104.9646,105.1132,7945.0
2023-09-26 13:00:00,106.01,106.21,105.98,106.01,7292.0,105.0637,105.2619,105.034,105.0637,7292.0
2023-09-26 13:30:00,106.0,106.1,105.87,106.1,14443.0,105.0538,105.1529,104.9249,105.1529,14443.0
2023-09-26 14:00:00,106.09,106.15,105.77,105.79,14463.0,105.143,105.2024,104.8258,104.8457,14463.0
2023-09-26 14:30:00,105.76,105.97,105.73,105.95,14232.0,104.8159,105.024,104.7862,105.0042,14232.0
2023-09-26 15:00:00,105.94,106.01,105.72,105.72,16332.0,104.9943,105.0637,104.7763,104.7763,16332.0
2023-09-26 15:30:00,105.72,105.81,105.32,105.4,165453.0,104.7763,104.8655,104.3798,104.4591,165453.0
2023-09-27 09:30:00,106.0,106.32,105.64,105.94,14000.0,105.0538,105.3709,104.697,104.9943,14000.0
2023-09-27 10:00:00,105.99,106.08,105.59,106.05,18314.0,105.0439,105.1331,104.6474,105.1033,18314.0
2023-09-27 10:30:00,106.06,106.11,105.67,105.74,12263.0,105.1132,105.1628,104.7267,104.7961,12263.0
2023-09-27 11:00:00,105.79,106.25,105.75,106.23,12629.0,104.8457,105.3015,104.806,105.2817,12629.0
2023-09-27 11:30:00,106.23,106.31,105.66,105.85,25388.0,105.2817,105.361,104.7168,104.9051,25388.0
2023-09-27 12:00:00,105.85,105.85,105.44,105.63,48839.0,104.9051,104.9051,104.4988,104.6871,48839.0
2023-09-27 12:30:00,105.63,106.13,105.53,106.08,35169.0,104.6871,105.1826,104.588,105.1331,35169.0
2023-09-27 13:00:00,106.11,106.42,105.86,105.86,14813.0,105.1628,105.47,104.915,104.915,14813.0
2023-09-27 13:30:00,105.86,106.23,105.81,106.23,17281.0,104.915,105.2817,104.8655,105.2817,17281.0
2023-09-27 14:00:00,106.19,106.22,105.72,105.91,8758.0,105.2421,105.2718,104.7763,104.9646,8758.0
2023-09-27 14:30:00,105.99,106.72,105.98,106.59,29554.0,105.0439,105.7673,105.034,105.6385,29554.0
2023-09-27 15:00:00,106.6,107.29,106.58,107.24,93524.0,105.6484,106.3323,105.6286,106.2827,93524.0
2023-09-27 15:30:00,107.2,107.22,106.69,106.84,109853.0,106.2431,106.2629,105.7376,105.8863,109853.0
2023-09-28 09:30:00,107.23,107.46,106.72,107.28,16533.0,106.2728,106.5007,105.7673,106.3223,16533.0
2023-09-28 10:00:00,107.55,107.76,107.36,107.7,21996.0,106.5899,106.7981,106.4016,106.7386,21996.0
2023-09-28 10:30:00,107.62,107.97,107.41,107.92,11351.0,106.6593,107.0062,106.4512,106.9566,11351.0
2023-09-28 11:00:00,107.95,108.2,107.9,107.97,9348.0,106.9864,107.2341,106.9368,107.0062,9348.0
2023-09-28 11:30:00,108.01,108.12,107.84,108.05,14932.0,107.0458,107.1549,106.8774,107.0855,14932.0
2023-09-28 12:00:00,108.04,108.36,107.99,108.36,7447.0,107.0756,107.3927,107.026,107.3927,7447.0
2023-09-28 12:30:00,108.47,108.61,108.3,108.34,8110.0,107.5017,107.6405,107.3332,107.3729,8110.0
2023-09-28 13:00:00,108.34,108.35,108.12,108.2,6964.0,107.3729,107.3828,107.1549,107.2341,6964.0
2023-09-28 13:30:00,108.02,108.06,107.85,107.89,3477.0,107.0557,107.0954,106.8873,106.9269,3477.0
2023-09-28 14:00:00,107.86,107.98,107.8,107.85,6035.0,106.8972,107.0161,106.8377,106.8873,6035.0
2023-09-28 14:30:00,107.84,107.87,107.49,107.78,13269.0,106.8774,106.9071,106.5305,106.8179,13269.0
2023-09-28 15:00:00,107.81,108.16,107.76,108.16,24439.0,106.8476,107.1945,106.7981,107.1945,24439.0
2023-09-28 15:30:00,108.14,108.16,107.13,107.37,85464.0,107.1747,107.1945,106.1737,106.4115,85464.0
2023-09-29 09:30:00,107.8,107.8,106.9,107.59,14337.0,106.8377,106.8377,105.9457,106.6296,14337.0
2023-09-29 10:00:00,107.57,107.65,107.14,107.19,12203.0,106.6098,106.689,106.1836,106.2332,12203.0
2023-09-29 10:30:00,107.26,107.5,107.24,107.33,11985.0,106.3025,106.5404,106.2827,106.3719,11985.0
2023-09-29 11:00:00,107.28,107.58,106.98,107.42,11984.0,106.3223,106.6197,106.025,106.4611,11984.0
2023-09-29 11:30:00,107.3,107.4,107.0,107.1,18662.0,106.3422,106.4413,106.0448,106.144,18662.0
2023-09-29 12:00:00,107.1,107.33,106.83,107.23,9044.0,106.144,106.3719,105.8764,106.2728,9044.0
2023-09-29 12:30:00,107.25,107.31,107.07,107.16,13951.0,106.2926,106.3521,106.1142,106.2034,13951.0
2023-09-29 13:00:00,107.2,107.22,106.49,106.7,45195.0,106.2431,106.2629,105.5394,105.7475,45195.0
2023-09-29 13:30:00,106.73,106.85,106.51,106.51,7313.0,105.7773,105.8962,105.5592,105.5592,7313.0
2023-09-29 14:00:00,106.42,106.72,106.39,106.44,15808.0,105.47,105.7673,105.4403,105.4898,15808.0
2023-09-29 14:30:00,106.42,106.95,106.3,106.95,25514.0,105.47,105.9953,105.3511,105.9953,25514.0
2023-09-29 15:00:00,106.98,107.02,106.44,106.45,18104.0,106.025,106.0647,105.4898,105.4998,18104.0
2023-09-29 15:30:00,106.48,106.63,106.19,106.26,93232.0,105.5295,105.6782,105.2421,105.3115,93232.0
2023-10-02 09:30:00,105.83,106.52,105.38,105.51,22275.0,104.8853,105.5691,104.4393,104.5681,22275.0
2023-10-02 10:00:00,105.51,106.5,105.5,106.26,25094.0,104.5681,105.5493,104.5582,105.3115,25094.0
2023-10-02 10:30:00,106.26,106.32,105.55,105.69,20210.0,105.3115,105.3709,104.6078,104.7465,20210.0
2023-10-02 11:00:00,105.77,106.31,105.77,106.27,17862.0,104.8258,105.361,104.8258,105.3214,17862.0
2023-10-02 11:30:00,106.44,106.44,105.5,105.64,22206.0,105.4898,105.4898,104.5582,104.697,22206.0
2023-10-02 12:00:00,105.61,105.61,105.27,105.55,10450.0,104.6673,104.6673,104.3303,104.6078,10450.0
2023-10-02 12:30:00,105.51,105.64,105.19,105.44,11338.0,104.5681,104.697,104.251,104.4988,11338.0
2023-10-02 13:00:00,105.42,105.65,105.31,105.59,9402.0,104.479,104.7069,104.3699,104.6474,9402.0
2023-10-02 13:30:00,105.64,105.74,105.33,105.42,15829.0,104.697,104.7961,104.3898,104.479,15829.0
2023-10-02 14:00:00,105.43,105.83,105.35,105.51,10933.0,104.4889,104.8853,104.4096,104.5681,10933.0
2023-10-02 14:30:00,105.52,105.64,105.16,105.2,15089.0,104.5781,104.697,104.2213,104.2609,15089.0
2023-10-02 15:00:00,105.18,105.18,104.82,105.08,24931.0,104.2411,104.2411,103.8843,104.142,24931.0
2023-10-02 15:30:00,105.1,105.35,104.99,105.24,128476.0,104.1618,104.4096,104.0528,104.3006,128476.0
2023-10-03 09:30:00,105.09,105.77,104.91,105.43,9897.0,104.1519,104.8258,103.9735,104.4889,9897.0
2023-10-03 10:00:00,105.34,105.34,104.93,105.0,11137.0,104.3997,104.3997,103.9933,104.0627,11137.0
2023-10-03 10:30:00,104.97,105.0,104.59,104.63,6780.0,104.033,104.0627,103.6564,103.696,6780.0
2023-10-03 11:00:00,104.63,104.66,104.34,104.55,9389.0,103.696,103.7257,103.4086,103.6167,9389.0
2023-10-03 11:30:00,104.53,104.61,104.38,104.58,12726.0,103.5969,103.6762,103.4482,103.6465,12726.0
2023-10-03 12:00:00,104.61,105.08,104.6,104.97,14367.0,103.6762,104.142,103.6663,104.033,14367.0
2023-10-03 12:30:00,105.0,105.13,104.85,105.0,5659.0,104.0627,104.1915,103.914,104.0627,5659.0
2023-10-03 13:00:00,105.06,105.14,104.89,104.98,8176.0,104.1222,104.2015,103.9537,104.0429,8176.0
2023-10-03 13:30:00,104.94,104.99,104.41,104.42,34311.0,104.0032,104.0528,103.478,103.4879,34311.0
2023-10-03 14:00:00,104.46,104.46,104.19,104.19,7483.0,103.5275,103.5275,103.2599,103.2599,7483.0
2023-10-03 14:30:00,104.23,104.68,104.2,104.48,20475.0,103.2996,103.7456,103.2698,103.5473,20475.0
2023-10-03 15:00:00,104.45,104.45,104.07,104.18,26950.0,103.5176,103.5176,103.141,103.25,26950.0
2023-10-03 15:30:00,104.2,104.73,104.18,104.51,104785.0,103.2698,103.7951,103.25,103.5771,104785.0
2023-10-04 09:30:00,104.06,104.55,103.8,103.9,24499.0,103.1311,103.6167,102.8734,102.9725,24499.0
2023-10-04 10:00:00,103.87,103.87,103.0,103.0,17877.0,102.9428,102.9428,102.0806,102.0806,17877.0
2023-10-04 10:30:00,103.02,103.35,103.01,103.11,14432.0,102.1004,102.4274,102.0905,102.1896,14432.0
2023-10-04 11:00:00,103.15,104.17,103.14,104.11,18435.0,102.2292,103.2401,102.2193,103.1806,18435.0
2023-10-04 11:30:00,104.11,104.44,103.91,104.37,55242.0,103.1806,103.5077,102.9824,103.4383,55242.0
2023-10-04 12:00:00,104.31,104.82,104.16,104.78,12494.0,103.3789,103.8843,103.2302,103.8447,12494.0
2023-10-04 12:30:00,104.86,104.89,104.69,104.74,8713.0,103.924,103.9537,103.7555,103.805,8713.0
2023-10-04 13:00:00,104.73,104.73,104.44,104.48,8818.0,103.7951,103.7951,103.5077,103.5473,8818.0
2023-10-04 13:30:00,104.46,104.65,104.4,104.47,13280.0,103.5275,103.7158,103.4681,103.5374,13280.0
2023-10-04 14:00:00,104.44,104.53,104.04,104.15,21391.0,103.5077,103.5969,103.1113,103.2203,21391.0
2023-10-04 14:30:00,104.25,104.57,104.14,104.57,11831.0,103.3194,103.6365,103.2104,103.6365,11831.0
2023-10-04 15:00:00,104.65,105.06,104.59,104.81,28001.0,103.7158,104.1222,103.6564,103.8744,28001.0
2023-10-04 15:30:00,104.83,105.16,104.83,104.95,107497.0,103.8942,104.2213,103.8942,104.0131,107497.0
2023-10-05 09:30:00,104.22,104.62,103.32,103.95,39952.0,103.2897,103.6861,102.3977,103.0221,39952.0
2023-10-05 10:00:00,103.95,103.96,103.39,103.52,30546.0,103.0221,103.032,102.4671,102.5959,30546.0
2023-10-05 10:30:00,103.59,103.59,102.71,102.79,31775.0,102.6653,102.6653,101.7931,101.8724,31775.0
2023-10-05 11:00:00,102.73,102.73,102.35,102.52,31533.0,101.813,101.813,101.4364,101.6048,31533.0
2023-10-05 11:30:00,102.51,102.57,102.08,102.17,43956.0,101.5949,101.6544,101.1688,101.258,43956.0
2023-10-05 12:00:00,102.13,102.88,102.11,102.74,31713.0,101.2183,101.9616,101.1985,101.8229,31713.0
2023-10-05 12:30:00,102.69,102.79,102.39,102.43,19000.0,101.7733,101.8724,101.476,101.5156,19000.0
2023-10-05 13:00:00,102.44,102.73,102.27,102.51,18984.0,101.5256,101.813,101.3571,101.5949,18984.0
2023-10-05 13:30:00,102.51,102.86,102.45,102.6,46713.0,101.5949,101.9418,101.5355,101.6841,46713.0
2023-10-05 14:00:00,102.67,102.77,102.41,102.55,46830.0,101.7535,101.8526,101.4958,101.6346,46830.0
2023-10-05 14:30:00,102.55,102.85,102.52,102.68,34881.0,101.6346,101.9319,101.6048,101.7634,34881.0
2023-10-05 15:00:00,102.67,102.78,102.38,102.52,47417.0,101.7535,101.8625,101.4661,101.6048,47417.0
2023-10-05 15:30:00,102.51,102.53,102.07,102.11,175000.0,101.5949,101.6148,101.1589,101.1985,175000.0
2023-10-06 09:30:00,101.62,102.26,101.43,101.75,25116.0,100.7129,101.3472,100.5246,100.8417,25116.0
2023-10-06 10:00:00,101.66,101.71,101.09,101.61,29359.0,100.7525,100.8021,100.1876,100.703,29359.0
2023-10-06 10:30:00,101.86,102.29,101.71,101.95,22697.0,100.9507,101.3769,100.8021,101.0399,22697.0
2023-10-06 11:00:00,101.9,102.6,101.88,102.53,13115.0,100.9904,101.6841,100.9706,101.6148,13115.0
2023-10-06 11:30:00,102.58,103.12,102.57,103.08,99999.0,101.6643,102.1995,101.6544,102.1598,99999.0
2023-10-06 12:00:00,103.09,103.2,102.73,102.75,37855.0,102.1698,102.2788,101.813,101.8328,37855.0
2023-10-06 12:30:00,102.77,102.91,102.7,102.72,23905.0,101.8526,101.9914,101.7832,101.8031,23905.0
2023-10-06 13:00:00,102.72,103.09,102.71,102.97,32706.0,101.8031,102.1698,101.7931,102.0508,32706.0
2023-10-06 13:30:00,103.03,103.26,103.0,103.24,23033.0,102.1103,102.3382,102.0806,102.3184,23033.0
2023-10-06 14:00:00,103.22,103.52,103.07,103.48,21857.0,102.2986,102.5959,102.1499,102.5563,21857.0
2023-10-06 14:30:00,103.47,103.75,103.46,103.59,32605.0,102.5464,102.8239,102.5364,102.6653,32605.0
2023-10-06 15:00:00,103.59,103.63,103.44,103.48,32545.0,102.6653,102.7049,102.5166,102.5563,32545.0
2023-10-06 15:30:00,103.48,103.54,102.88,102.94,125206.0,102.5563,102.6157,101.9616,102.0211,125206.0
2023-10-09 09:30:00,102.21,102.5,101.58,102.08,37083.0,101.2976,101.585,100.6732,101.1688,37083.0
2023-10-09 10:00:00,102.05,102.17,101.62,102.02,48694.0,101.139,101.258,100.7129,101.1093,48694.0
2023-10-09 10:30:00,102.01,102.11,101.73,101.95,30150.0,101.0994,101.1985,100.8219,101.0399,30150.0
2023-10-09 11:00:00,101.92,102.15,101.83,102.1,28262.0,101.0102,101.2381,100.921,101.1886,28262.0
2023-10-09 11:30:00,102.14,102.33,102.06,102.29,31988.0,101.2282,101.4165,101.1489,101.3769,31988.0
2023-10-09 12:00:00,102.29,102.69,102.25,102.57,14609.0,101.3769,101.7733,101.3373,101.6544,14609.0
2023-10-09 12:30:00,102.55,102.68,102.51,102.55,10832.0,101.6346,101.7634,101.5949,101.6346,10832.0
2023-10-09 13:00:00,102.58,102.59,102.37,102.52,22290.0,101.6643,101.6742,101.4562,101.6048,22290.0
2023-10-09 13:30:00,102.52,103.07,102.48,103.04,27204.0,101.6048,102.1499,101.5652,102.1202,27204.0
2023-10-09 14:00:00,103.04,103.32,102.94,103.25,18901.0,102.1202,102.3977,102.0211,102.3283,18901.0
2023-10-09 14:30:00,103.24,103.48,103.1,103.32,21694.0,102.3184,102.5563,102.1797,102.3977,21694.0
2023-10-09 15:00:00,103.34,103.38,103.19,103.28,36568.0,102.4175,102.4572,102.2689,102.3581,36568.0
2023-10-09 15:30:00,103.27,103.39,103.07,103.37,133217.0,102.3481,102.4671,102.1499,102.4473,133217.0
2023-10-10 09:30:00,103.81,104.37,103.51,104.23,13679.0,102.8833,103.4383,102.586,103.2996,13679.0
2023-10-10 10:00:00,104.32,104.63,104.22,104.48,30055.0,103.3888,103.696,103.2897,103.5473,30055.0
2023-10-10 10:30:00,104.48,104.55,104.14,104.26,26519.0,103.5473,103.6167,103.2104,103.3293,26519.0
2023-10-10 11:00:00,104.23,104.56,104.2,104.44,51747.0,103.2996,103.6266,103.2698,103.5077,51747.0
2023-10-10 11:30:00,104.41,104.71,104.32,104.67,52541.0,103.478,103.7753,103.3888,103.7356,52541.0
2023-10-10 12:00:00,104.7,104.88,104.67,104.87,38456.0,103.7654,103.9438,103.7356,103.9339,38456.0
2023-10-10 12:30:00,104.88,105.03,104.83,104.98,31199.0,103.9438,104.0924,103.8942,104.0429,31199.0
2023-10-10 13:00:00,104.97,104.98,104.52,104.93,27784.0,104.033,104.0429,103.587,103.9933,27784.0
2023-10-10 13:30:00,104.95,105.02,104.74,105.02,31978.0,104.0131,104.0825,103.805,104.0825,31978.0
2023-10-10 14:00:00,105.0,105.07,104.93,104.98,51524.0,104.0627,104.1321,103.9933,104.0429,51524.0
2023-10-10 14:30:00,104.98,105.13,104.74,104.82,28080.0,104.0429,104.1915,103.805,103.8843,28080.0
2023-10-10 15:00:00,104.82,105.04,104.79,104.98,66571.0,103.8843,104.1023,103.8546,104.0429,66571.0
2023-10-10 15:30:00,104.97,105.13,104.83,104.94,182430.0,104.033,104.1915,103.8942,104.0032,182430.0
2023-10-11 09:30:00,105.09,105.47,104.91,105.02,14803.0,104.1519,104.5285,103.9735,104.0825,14803.0
2023-10-11 10:00:00,105.07,105.25,104.93,105.03,13454.0,104.1321,104.3105,103.9933,104.0924,13454.0
2023-10-11 10:30:00,105.07,105.37,105.07,105.37,17043.0,104.1321,104.4294,104.1321,104.4294,17043.0
2023-10-11 11:00:00,105.41,105.6,105.19,105.23,20231.0,104.469,104.6573,104.251,104.2906,20231.0
2023-10-11 11:30:00,105.23,105.5,105.19,105.36,21893.0,104.2906,104.5582,104.251,104.4195,21893.0
2023-10-11 12:00:00,105.36,105.36,105.04,105.1,23008.0,104.4195,104.4195,104.1023,104.1618,23008.0
2023-10-11 12:30:00,105.07,105.23,105.03,105.23,18759.0,104.1321,104.2906,104.0924,104.2906,18759.0
2023-10-11 13:00:00,105.23,105.23,105.06,105.18,12770.0,104.2906,104.2906,104.1222,104.2411,12770.0
2023-10-11 13:30:00,105.15,105.3,105.08,105.3,22223.0,104.2114,104.36,104.142,104.36,22223.0
2023-10-11 14:00:00,105.37,105.46,105.25,105.42,32492.0,104.4294,104.5186,104.3105,104.479,32492.0
2023-10-11 14:30:00,105.41,105.58,105.4,105.52,22413.0,104.469,104.6375,104.4591,104.5781,22413.0
2023-10-11 15:00:00,105.52,105.71,105.52,105.7,17269.0,104.5781,104.7664,104.5781,104.7565,17269.0
2023-10-11 15:30:00,105.69,105.91,105.63,105.68,102122.0,104.7465,104.9646,104.6871,104.7366,102122.0
2023-10-12 09:30:00,105.72,105.81,104.35,104.54,13601.0,104.7763,104.8655,103.4185,103.6068,13601.0
2023-10-12 10:00:00,104.54,104.85,104.23,104.85,10418.0,103.6068,103.914,103.2996,103.914,10418.0
2023-10-12 10:30:00,104.79,104.93,104.68,104.88,11571.0,103.8546,103.9933,103.7456,103.9438,11571.0
2023-10-12 11:00:00,104.86,105.2,104.71,105.18,5997.0,103.924,104.2609,103.7753,104.2411,5997.0
2023-10-12 11:30:00,105.22,105.35,105.12,105.12,8338.0,104.2807,104.4096,104.1816,104.1816,8338.0
2023-10-12 12:00:00,105.17,105.3,104.91,105.29,8885.0,104.2312,104.36,103.9735,104.3501,8885.0
2023-10-12 12:30:00,105.36,105.37,104.77,104.85,9790.0,104.4195,104.4294,103.8348,103.914,9790.0
2023-10-12 13:00:00,104.82,104.82,103.83,103.84,17097.0,103.8843,103.8843,102.9031,102.9131,17097.0
2023-10-12 13:30:00,103.71,103.91,103.6,103.6,17824.0,102.7842,102.9824,102.6752,102.6752,17824.0
2023-10-12 14:00:00,103.44,103.58,103.12,103.58,7184.0,102.5166,102.6554,102.1995,102.6554,7184.0
2023-10-12 14:30:00,103.53,103.79,103.48,103.7,6994.0,102.6058,102.8635,102.5563,102.7743,6994.0
2023-10-12 15:00:00,103.69,104.21,103.69,104.16,11881.0,102.7644,103.2798,102.7644,103.2302,11881.0
2023-10-12 15:30:00,104.18,104.29,103.93,104.01,61258.0,103.25,103.359,103.0023,103.0815,61258.0
2023-10-13 09:30:00,104.09,104.09,103.61,103.95,18958.0,103.1608,103.1608,102.6851,103.0221,18958.0
2023-10-13 10:00:00,103.61,103.61,102.95,103.18,10060.0,102.6851,102.6851,102.031,102.2589,10060.0
2023-10-13 10:30:00,103.21,103.67,102.9,102.91,5964.0,102.2887,102.7446,101.9814,101.9914,5964.0
2023-10-13 11:00:00,102.92,102.92,102.53,102.68,7103.0,102.0013,102.0013,101.6148,101.7634,7103.0
2023-10-13 11:30:00,102.71,102.9,102.45,102.45,9417.0,101.7931,101.9814,101.5355,101.5355,9417.0
2023-10-13 12:00:00,102.43,102.99,102.43,102.96,12723.0,101.5156,102.0706,101.5156,102.0409,12723.0
2023-10-13 12:30:00,102.93,103.09,102.57,102.73,4741.0,102.0112,102.1698,101.6544,101.813,4741.0
2023-10-13 13:00:00,102.85,102.85,102.24,102.25,8828.0,101.9319,101.9319,101.3273,101.3373,8828.0
2023-10-13 13:30:00,102.22,102.56,102.13,102.54,5191.0,101.3075,101.6445,101.2183,101.6247,5191.0
2023-10-13 14:00:00,102.52,102.62,102.42,102.51,4616.0,101.6048,101.7039,101.5057,101.5949,4616.0
2023-10-13 14:30:00,102.65,102.68,102.32,102.52,6507.0,101.7337,101.7634,101.4066,101.6048,6507.0
2023-10-13 15:00:00,102.57,102.73,102.41,102.56,8768.0,101.6544,101.813,101.4958,101.6445,8768.0
2023-10-13 15:30:00,102.62,102.75,102.45,102.57,73620.0,101.7039,101.8328,101.5355,101.6544,73620.0
2023-10-16 09:30:00,103.44,104.32,103.4,104.03,15092.0,102.5166,103.3888,102.477,103.1014,15092.0
2023-10-16 10:00:00,103.86,104.31,103.76,104.24,6876.0,102.9329,103.3789,102.8338,103.3095,6876.0
2023-10-16 10:30:00,104.34,104.58,104.34,104.52,8647.0,103.4086,103.6465,103.4086,103.587,8647.0
2023-10-16 11:00:00,104.53,104.63,104.23,104.41,6407.0,103.5969,103.696,103.2996,103.478,6407.0
2023-10-16 11:30:00,104.41,104.44,104.0,104.12,17727.0,103.478,103.5077,103.0716,103.1906,17727.0
2023-10-16 12:00:00,104.12,104.13,103.86,103.92,4778.0,103.1906,103.2005,102.9329,102.9923,4778.0
2023-10-16 12:30:00,103.98,104.15,103.88,104.15,54332.0,103.0518,103.2203,102.9527,103.2203,54332.0
2023-10-16 13:00:00,104.18,104.39,103.97,104.22,74195.0,103.25,103.4581,103.0419,103.2897,74195.0
2023-10-16 13:30:00,104.2,104.4,104.14,104.23,12320.0,103.2698,103.4681,103.2104,103.2996,12320.0
2023-10-16 14:00:00,104.23,104.24,103.97,104.11,22182.0,103.2996,103.3095,103.0419,103.1806,22182.0
2023-10-16 14:30:00,104.11,104.52,104.08,104.5,45081.0,103.1806,103.587,103.1509,103.5672,45081.0
2023-10-16 15:00:00,104.49,104.77,104.44,104.73,26374.0,103.5573,103.8348,103.5077,103.7951,26374.0
2023-10-16 15:30:00,104.76,104.88,104.56,104.8,184121.0,103.8248,103.9438,103.6266,103.8645,184121.0
2023-10-17 09:30:00,103.97,104.91,103.97,104.7,27639.0,103.0419,103.9735,103.0419,103.7654,27639.0
2023-10-17 10:00:00,104.75,105.8,104.75,105.52,24999.0,103.8149,104.8556,103.8149,104.5781,24999.0
2023-10-17 10:30:00,105.52,105.77,105.38,105.41,7606.0,104.5781,104.8258,104.4393,104.469,7606.0
2023-10-17 11:00:00,105.4,105.67,105.37,105.62,4075.0,104.4591,104.7267,104.4294,104.6772,4075.0
2023-10-17 11:30:00,105.6,106.25,105.6,106.07,10982.0,104.6573,105.3015,104.6573,105.1232,10982.0
2023-10-17 12:00:00,106.07,106.19,105.9,106.15,16738.0,105.1232,105.2421,104.9547,105.2024,16738.0
2023-10-17 12:30:00,106.16,106.39,105.86,105.9,17192.0,105.2123,105.4403,104.915,104.9547,17192.0
2023-10-17 13:00:00,105.88,105.89,105.72,105.76,14878.0,104.9348,104.9448,104.7763,104.8159,14878.0
2023-10-17 13:30:00,105.76,105.8,105.55,105.58,26739.0,104.8159,104.8556,104.6078,104.6375,26739.0
2023-10-17 14:00:00,105.55,105.77,105.5,105.76,29635.0,104.6078,104.8258,104.5582,104.8159,29635.0
2023-10-17 14:30:00,105.74,105.94,105.61,105.79,24245.0,104.7961,104.9943,104.6673,104.8457,24245.0
2023-10-17 15:00:00,105.8,106.05,105.71,105.99,38597.0,104.8556,105.1033,104.7664,105.0439,38597.0
2023-10-17 15:30:00,106.04,106.04,105.51,105.6,74476.0,105.0934,105.0934,104.5681,104.6573,74476.0
2023-10-18 09:30:00,104.59,104.62,102.68,102.97,14559.0,103.6564,103.6861,101.7634,102.0508,14559.0
2023-10-18 10:00:00,103.04,103.53,102.8,103.0,10756.0,102.1202,102.6058,101.8823,102.0806,10756.0
2023-10-18 10:30:00,102.94,103.1,102.44,102.72,9563.0,102.0211,102.1797,101.5256,101.8031,9563.0
2023-10-18 11:00:00,102.82,103.09,102.8,102.95,3201.0,101.9022,102.1698,101.8823,102.031,3201.0
2023-10-18 11:30:00,103.01,103.08,102.84,102.84,4328.0,102.0905,102.1598,101.922,101.922,4328.0
2023-10-18 12:00:00,102.75,103.02,102.69,102.79,5871.0,101.8328,102.1004,101.7733,101.8724,5871.0
2023-10-18 12:30:00,102.78,102.96,102.77,102.78,2519.0,101.8625,102.0409,101.8526,101.8625,2519.0
2023-10-18 13:00:00,102.75,103.4,102.65,103.16,10310.0,101.8328,102.477,101.7337,102.2391,10310.0
2023-10-18 13:30:00,103.09,103.13,102.73,103.07,5774.0,102.1698,102.2094,101.813,102.1499,5774.0
2023-10-18 14:00:00,103.08,103.29,102.95,103.0,9630.0,102.1598,102.368,102.031,102.0806,9630.0
2023-10-18 14:30:00,103.03,103.08,102.58,102.72,7445.0,102.1103,102.1598,101.6643,101.8031,7445.0
2023-10-18 15:00:00,102.66,102.67,102.03,102.08,16819.0,101.7436,101.7535,101.1192,101.1688,16819.0
2023-10-18 15:30:00,102.08,102.23,101.59,101.66,124059.0,101.1688,101.3174,100.6831,100.7525,124059.0
2023-10-19 09:30:00,101.52,102.19,100.8,102.19,25143.0,100.6138,101.2778,99.9002,101.2778,25143.0
2023-10-19 10:00:00,102.23,102.51,101.95,101.95,18099.0,101.3174,101.5949,101.0399,101.0399,18099.0
2023-10-19 10:30:00,101.95,102.07,101.53,101.63,6090.0,101.0399,101.1589,100.6237,100.7228,6090.0
2023-10-19 11:00:00,101.65,102.03,101.65,102.03,5266.0,100.7426,101.1192,100.7426,101.1192,5266.0
2023-10-19 11:30:00,102.07,102.12,101.77,101.82,9251.0,101.1589,101.2084,100.8615,100.9111,9251.0
2023-10-19 12:00:00,101.72,102.65,101.53,101.86,12782.0,100.812,101.7337,100.6237,100.9507,12782.0
2023-10-19 12:30:00,101.9,102.42,101.37,102.18,11239.0,100.9904,101.5057,100.4651,101.2679,11239.0
2023-10-19 13:00:00,102.21,102.44,101.97,102.11,16701.0,101.2976,101.5256,101.0597,101.1985,16701.0
2023-10-19 13:30:00,102.16,102.25,101.32,101.4,13453.0,101.2481,101.3373,100.4156,100.4948,13453.0
2023-10-19 14:00:00,101.35,101.52,101.15,101.17,15248.0,100.4453,100.6138,100.2471,100.2669,15248.0
2023-10-19 14:30:00,101.14,101.14,100.53,100.67,14437.0,100.2372,100.2372,99.6326,99.7714,14437.0
2023-10-19 15:00:00,100.67,100.75,100.32,100.39,19499.0,99.7714,99.8506,99.4245,99.4939,19499.0
2023-10-19 15:30:00,100.38,100.46,99.92,100.08,136551.0,99.4839,99.5632,99.028,99.1866,136551.0
2023-10-20 09:30:00,100.27,100.67,100.13,100.39,54366.0,99.3749,99.7714,99.2362,99.4939,54366.0
2023-10-20 10:00:00,100.23,100.61,99.97,100.01,11480.0,99.3353,99.7119,99.0776,99.1172,11480.0
2023-10-20 10:30:00,100.03,100.3,99.73,99.84,12028.0,99.1371,99.4047,98.8397,98.9488,12028.0
2023-10-20 11:00:00,99.91,100.16,99.89,99.98,14850.0,99.0181,99.2659,98.9983,99.0875,14850.0
2023-10-20 11:30:00,99.97,100.27,99.55,100.2,17563.0,99.0776,99.3749,98.6614,99.3056,17563.0
2023-10-20 12:00:00,100.16,100.36,99.89,100.28,11520.0,99.2659,99.4641,98.9983,99.3848,11520.0
2023-10-20 12:30:00,100.23,100.4,100.16,100.31,11801.0,99.3353,99.5038,99.2659,99.4146,11801.0
2023-10-20 13:00:00,100.38,100.56,100.0,100.39,27881.0,99.4839,99.6623,99.1073,99.4939,27881.0
2023-10-20 13:30:00,100.45,100.96,100.34,100.77,46438.0,99.5533,100.0588,99.4443,99.8705,46438.0
2023-10-20 14:00:00,100.77,100.78,100.32,100.46,12301.0,99.8705,99.8804,99.4245,99.5632,12301.0
2023-10-20 14:30:00,100.44,100.66,100.38,100.51,10645.0,99.5434,99.7614,99.4839,99.6128,10645.0
2023-10-20 15:00:00,100.52,100.6,100.0,100.23,13426.0,99.6227,99.702,99.1073,99.3353,13426.0
2023-10-20 15:30:00,100.19,100.22,99.61,99.7,120390.0,99.2956,99.3254,98.7208,98.81,120390.0
2023-10-23 09:30:00,99.45,100.43,99.32,100.43,22782.0,98.5622,99.5335,98.4334,99.5335,22782.0
2023-10-23 10:00:00,100.37,100.58,100.14,100.34,15846.0,99.474,99.6822,99.2461,99.4443,15846.0
2023-10-23 10:30:00,100.34,100.37,99.87,100.02,9818.0,99.4443,99.474,98.9785,99.1272,9818.0
2023-10-23 11:00:00,100.01,100.27,99.73,100.23,10474.0,99.1172,99.3749,98.8397,99.3353,10474.0
2023-10-23 11:30:00,100.18,100.42,100.05,100.37,8983.0,99.2857,99.5236,99.1569,99.474,8983.0
2023-10-23 12:00:00,100.36,100.36,99.88,100.25,5475.0,99.4641,99.4641,98.9884,99.3551,5475.0
2023-10-23 12:30:00,100.22,100.58,100.12,100.58,6146.0,99.3254,99.6822,99.2263,99.6822,6146.0
2023-10-23 13:00:00,100.52,100.52,100.11,100.22,33452.0,99.6227,99.6227,99.2164,99.3254,33452.0
2023-10-23 13:30:00,100.23,100.3,99.84,99.84,10672.0,99.3353,99.4047,98.9488,98.9488,10672.0
2023-10-23 14:00:00,99.85,99.88,99.49,99.55,12485.0,98.9587,98.9884,98.6019,98.6614,12485.0
2023-10-23 14:30:00,99.55,99.81,99.53,99.71,16598.0,98.6614,98.919,98.6415,98.8199,16598.0
2023-10-23 15:00:00,99.71,99.77,99.12,99.15,25252.0,98.8199,98.8794,98.2352,98.2649,25252.0
2023-10-23 15:30:00,99.04,99.19,98.7,98.75,104497.0,98.1559,98.3046,97.8189,97.8685,104497.0
2023-10-24 09:30:00,99.83,100.22,98.96,99.94,27879.0,98.9389,99.3254,98.0766,99.0479,27879.0
2023-10-24 10:00:00,99.86,99.97,99.46,99.97,11340.0,98.9686,99.0776,98.5722,99.0776,11340.0
2023-10-24 10:30:00,99.95,99.97,99.6,99.71,9429.0,99.0578,99.0776,98.7109,98.8199,9429.0
2023-10-24 11:00:00,99.62,99.78,99.32,99.36,20679.0,98.7307,98.8893,98.4334,98.473,20679.0
2023-10-24 11:30:00,99.34,99.35,98.99,99.2,19331.0,98.4532,98.4631,98.1064,98.3145,19331.0
2023-10-24 12:00:00,99.28,99.43,99.02,99.24,12155.0,98.3938,98.5424,98.1361,98.3541,12155.0
2023-10-24 12:30:00,99.25,99.33,99.11,99.21,9563.0,98.364,98.4433,98.2253,98.3244,9563.0
2023-10-24 13:00:00,99.21,99.38,99.06,99.22,17293.0,98.3244,98.4929,98.1757,98.3343,17293.0
2023-10-24 13:30:00,99.26,99.44,99.14,99.23,28836.0,98.3739,98.5523,98.255,98.3442,28836.0
2023-10-24 14:00:00,99.24,99.81,99.19,99.74,36816.0,98.3541,98.919,98.3046,98.8497,36816.0
2023-10-24 14:30:00,99.8,100.17,99.75,100.09,47940.0,98.9091,99.2758,98.8596,99.1965,47940.0
2023-10-24 15:00:00,100.12,100.57,100.06,100.52,170380.0,99.2263,99.6722,99.1668,99.6227,170380.0
2023-10-24 15:30:00,100.53,100.54,99.94,99.94,340105.0,99.6326,99.6425,99.0479,99.0479,340105.0
2023-10-25 09:30:00,102.52,106.01,102.16,105.6,173260.0,101.6048,105.0637,101.2481,104.6573,173260.0
2023-10-25 10:00:00,105.69,105.76,104.37,104.38,34876.0,104.7465,104.8159,103.4383,103.4482,34876.0
2023-10-25 10:30:00,104.38,104.94,104.04,104.44,50502.0,103.4482,104.0032,103.1113,103.5077,50502.0
2023-10-25 11:00:00,104.47,105.48,104.37,105.28,52171.0,103.5374,104.5384,103.4383,104.3402,52171.0
2023-10-25 11:30:00,105.28,105.63,104.99,105.17,61013.0,104.3402,104.6871,104.0528,104.2312,61013.0
2023-10-25 12:00:00,105.17,105.97,105.06,105.29,64959.0,104.2312,105.024,104.1222,104.3501,64959.0
2023-10-25 12:30:00,105.26,105.5,104.65,104.73,22901.0,104.3204,104.5582,103.7158,103.7951,22901.0
2023-10-25 13:00:00,104.7,104.79,104.22,104.32,46723.0,103.7654,103.8546,103.2897,103.3888,46723.0
2023-10-25 13:30:00,104.21,104.34,103.55,103.86,40104.0,103.2798,103.4086,102.6256,102.9329,40104.0
2023-10-25 14:00:00,103.86,104.36,103.62,104.01,40472.0,102.9329,103.4284,102.695,103.0815,40472.0
2023-10-25 14:30:00,103.96,104.39,103.96,104.24,36895.0,103.032,103.4581,103.032,103.3095,36895.0
2023-10-25 15:00:00,104.23,104.23,103.95,104.17,40508.0,103.2996,103.2996,103.0221,103.2401,40508.0
2023-10-25 15:30:00,104.18,104.25,103.73,104.08,245522.0,103.25,103.3194,102.804,103.1509,245522.0
2023-10-26 09:30:00,104.62,105.01,103.22,104.14,49905.0,103.6861,104.0726,102.2986,103.2104,49905.0
2023-10-26 10:00:00,104.14,105.15,103.4,104.91,66935.0,103.2104,104.2114,102.477,103.9735,66935.0
2023-10-26 10:30:00,104.91,105.54,104.55,105.32,114762.0,103.9735,104.5979,103.6167,104.3798,114762.0
2023-10-26 11:00:00,105.35,105.52,104.97,105.34,43874.0,104.4096,104.5781,104.033,104.3997,43874.0
2023-10-26 11:30:00,105.4,105.42,104.7,104.92,20197.0,104.4591,104.479,103.7654,103.9834,20197.0
2023-10-26 12:00:00,104.9,105.12,104.58,104.78,33687.0,103.9636,104.1816,103.6465,103.8447,33687.0
2023-10-26 12:30:00,104.72,105.14,104.71,104.92,21054.0,103.7852,104.2015,103.7753,103.9834,21054.0
2023-10-26 13:00:00,104.88,105.27,104.82,105.12,28874.0,103.9438,104.3303,103.8843,104.1816,28874.0
2023-10-26 13:30:00,105.12,105.35,104.93,105.0,32131.0,104.1816,104.4096,103.9933,104.0627,32131.0
2023-10-26 14:00:00,105.01,105.39,104.99,105.35,40411.0,104.0726,104.4492,104.0528,104.4096,40411.0
2023-10-26 14:30:00,105.3,105.51,104.98,105.21,48207.0,104.36,104.5681,104.0429,104.2708,48207.0
2023-10-26 15:00:00,105.22,105.31,104.89,104.91,51215.0,104.2807,104.3699,103.9537,103.9735,51215.0
2023-10-26 15:30:00,104.88,105.11,104.46,104.51,245091.0,103.9438,104.1717,103.5275,103.5771,245091.0
2023-10-27 09:30:00,104.46,104.68,103.38,103.46,39933.0,103.5275,103.7456,102.4572,102.5364,39933.0
2023-10-27 10:00:00,103.46,103.89,102.67,103.89,40785.0,102.5364,102.9626,101.7535,102.9626,40785.0
2023-10-27 10:30:00,103.91,104.72,103.8,104.69,30468.0,102.9824,103.7852,102.8734,103.7555,30468.0
2023-10-27 11:00:00,104.64,105.16,104.44,105.06,28533.0,103.7059,104.2213,103.5077,104.1222,28533.0
2023-10-27 11:30:00,105.07,105.31,104.81,105.2,42617.0,104.1321,104.3699,103.8744,104.2609,42617.0
2023-10-27 12:00:00,105.12,105.28,104.67,105.1,37003.0,104.1816,104.3402,103.7356,104.1618,37003.0
2023-10-27 12:30:00,105.03,105.1,104.77,104.77,15919.0,104.0924,104.1618,103.8348,103.8348,15919.0
2023-10-27 13:00:00,104.84,104.94,104.49,104.68,23154.0,103.9041,104.0032,103.5573,103.7456,23154.0
2023-10-27 13:30:00,104.66,104.86,104.34,104.39,34201.0,103.7257,103.924,103.4086,103.4581,34201.0
2023-10-27 14:00:00,104.37,104.65,104.0,104.04,40763.0,103.4383,103.7158,103.0716,103.1113,40763.0
2023-10-27 14:30:00,104.03,104.25,103.48,103.59,46776.0,103.1014,103.3194,102.5563,102.6653,46776.0
2023-10-27 15:00:00,103.62,104.05,103.57,103.95,45954.0,102.695,103.1212,102.6455,103.0221,45954.0
2023-10-27 15:30:00,103.95,104.08,103.6,104.01,176765.0,103.0221,103.1509,102.6752,103.0815,176765.0
2023-10-30 09:30:00,105.14,105.37,104.25,104.36,26265.0,104.2015,104.4294,103.3194,103.4284,26265.0
2023-10-30 10:00:00,104.3,104.76,104.18,104.66,32024.0,103.369,103.8248,103.25,103.7257,32024.0
2023-10-30 10:30:00,104.65,104.88,104.42,104.88,26589.0,103.7158,103.9438,103.4879,103.9438,26589.0
2023-10-30 11:00:00,104.94,105.17,104.92,105.12,22528.0,104.0032,104.2312,103.9834,104.1816,22528.0
2023-10-30 11:30:00,105.12,105.25,104.96,105.21,24755.0,104.1816,104.3105,104.0231,104.2708,24755.0
2023-10-30 12:00:00,105.19,105.25,104.99,105.01,20813.0,104.251,104.3105,104.0528,104.0726,20813.0
2023-10-30 12:30:00,105.0,105.21,104.91,105.05,56662.0,104.0627,104.2708,103.9735,104.1123,56662.0
2023-10-30 13:00:00,105.05,105.76,105.03,105.72,31795.0,104.1123,104.8159,104.0924,104.7763,31795.0
2023-10-30 13:30:00,105.74,105.87,105.56,105.87,22055.0,104.7961,104.9249,104.6177,104.9249,22055.0
2023-10-30 14:00:00,105.88,105.88,105.56,105.72,29038.0,104.9348,104.9348,104.6177,104.7763,29038.0
2023-10-30 14:30:00,105.74,105.95,105.71,105.89,31612.0,104.7961,105.0042,104.7664,104.9448,31612.0
2023-10-30 15:00:00,105.9,106.11,105.8,105.85,45339.0,104.9547,105.1628,104.8556,104.9051,45339.0
2023-10-30 15:30:00,105.86,105.92,105.47,105.55,140081.0,104.915,104.9745,104.5285,104.6078,140081.0
2023-10-31 09:30:00,105.54,106.61,105.17,106.42,40799.0,104.5979,105.6583,104.2312,105.47,40799.0
2023-10-31 10:00:00,106.37,106.45,105.8,106.22,33785.0,105.4205,105.4998,104.8556,105.2718,33785.0
2023-10-31 10:30:00,106.24,106.33,105.93,106.32,26289.0,105.2916,105.3808,104.9844,105.3709,26289.0
2023-10-31 11:00:00,106.35,106.52,106.24,106.39,23092.0,105.4007,105.5691,105.2916,105.4403,23092.0
2023-10-31 11:30:00,106.33,106.5,105.81,106.41,31250.0,105.3808,105.5493,104.8655,105.4601,31250.0
2023-10-31 12:00:00,106.46,106.51,106.24,106.48,36683.0,105.5097,105.5592,105.2916,105.5295,36683.0
2023-10-31 12:30:00,106.51,106.6,106.25,106.46,34404.0,105.5592,105.6484,105.3015,105.5097,34404.0
2023-10-31 13:00:00,106.51,106.62,106.22,106.37,36956.0,105.5592,105.6682,105.2718,105.4205,36956.0
2023-10-31 13:30:00,106.37,106.79,106.34,106.77,37215.0,105.4205,105.8367,105.3907,105.8169,37215.0
2023-10-31 14:00:00,106.77,106.83,106.39,106.5,31077.0,105.8169,105.8764,105.4403,105.5493,31077.0
2023-10-31 14:30:00,106.49,106.53,106.32,106.48,40354.0,105.5394,105.579,105.3709,105.5295,40354.0
2023-10-31 15:00:00,106.47,106.47,106.23,106.28,74013.0,105.5196,105.5196,105.2817,105.3313,74013.0
2023-10-31 15:30:00,106.27,106.28,105.79,106.12,321653.0,105.3214,105.3313,104.8457,105.1727,321653.0
2023-11-01 09:30:00,106.02,106.68,105.81,106.63,30746.0,105.0736,105.7277,104.8655,105.6782,30746.0
2023-11-01 10:00:00,106.72,106.78,106.02,106.18,32427.0,105.7673,105.8268,105.0736,105.2322,32427.0
2023-11-01 10:30:00,106.21,106.44,105.78,105.78,26902.0,105.2619,105.4898,104.8357,104.8357,26902.0
2023-11-01 11:00:00,105.79,105.83,105.56,105.62,16086.0,104.8457,104.8853,104.6177,104.6772,16086.0
2023-11-01 11:30:00,105.69,105.75,105.39,105.42,16867.0,104.7465,104.806,104.4492,104.479,16867.0
2023-11-01 12:00:00,105.42,105.43,104.91,104.93,25447.0,104.479,104.4889,103.9735,103.9933,25447.0
2023-11-01 12:30:00,104.96,104.96,104.49,104.63,24167.0,104.0231,104.0231,103.5573,103.696,24167.0
2023-11-01 13:00:00,104.67,104.9,104.45,104.57,19273.0,103.7356,103.9636,103.5176,103.6365,19273.0
2023-11-01 13:30:00,104.56,104.99,104.51,104.99,15984.0,103.6266,104.0528,103.5771,104.0528,15984.0
2023-11-01 14:00:00,104.98,105.12,104.58,105.04,95077.0,104.0429,104.1816,103.6465,104.1023,95077.0
2023-11-01 14:30:00,105.09,105.52,105.01,105.44,78265.0,104.1519,104.5781,104.0726,104.4988,78265.0
2023-11-01 15:00:00,105.45,106.12,105.45,105.82,96016.0,104.5087,105.1727,104.5087,104.8754,96016.0
2023-11-01 15:30:00,105.8,106.06,105.72,105.83,123386.0,104.8556,105.1132,104.7763,104.8853,123386.0
2023-11-02 09:30:00,107.33,108.67,107.23,108.63,147365.0,106.3719,107.6999,106.2728,107.6603,147365.0
2023-11-02 10:00:00,108.82,109.14,108.55,108.77,63983.0,107.8486,108.1657,107.581,107.799,63983.0
2023-11-02 10:30:00,108.75,109.21,108.59,108.88,63371.0,107.7792,108.2351,107.6207,107.9081,63371.0
2023-11-02 11:00:00,108.91,108.96,108.41,108.64,33558.0,107.9378,107.9874,107.4423,107.6702,33558.0
2023-11-02 11:30:00,108.58,108.85,108.54,108.76,29794.0,107.6107,107.8783,107.5711,107.7891,29794.0
2023-11-02 12:00:00,108.76,108.77,108.37,108.55,30075.0,107.7891,107.799,107.4026,107.581,30075.0
2023-11-02 12:30:00,108.55,108.91,108.39,108.88,52006.0,107.581,107.9378,107.4224,107.9081,52006.0
2023-11-02 13:00:00,108.89,109.24,108.82,109.06,27613.0,107.918,108.2649,107.8486,108.0865,27613.0
2023-11-02 13:30:00,109.12,109.55,109.02,109.55,56851.0,108.1459,108.5721,108.0468,108.5721,56851.0
2023-11-02 14:00:00,109.5,109.53,108.92,109.19,44501.0,108.5225,108.5523,107.9477,108.2153,44501.0
2023-11-02 14:30:00,109.17,109.54,109.13,109.51,45487.0,108.1955,108.5622,108.1558,108.5324,45487.0
2023-11-02 15:00:00,109.51,109.77,109.43,109.45,50820.0,108.5324,108.7901,108.4532,108.473,50820.0
2023-11-02 15:30:00,109.42,109.64,109.26,109.35,227872.0,108.4432,108.6613,108.2847,108.3739,227872.0
2023-11-03 09:30:00,110.6,111.37,110.6,111.37,45968.0,109.6127,110.3758,109.6127,110.3758,45968.0
2023-11-03 10:00:00,111.43,111.83,111.3,111.53,33043.0,110.4353,110.8317,110.3065,110.5344,33043.0
2023-11-03 10:30:00,111.58,111.74,111.13,111.44,22630.0,110.584,110.7425,110.138,110.4452,22630.0
2023-11-03 11:00:00,111.49,111.82,111.45,111.64,17894.0,110.4948,110.8218,110.4551,110.6434,17894.0
2023-11-03 11:30:00,111.65,111.95,111.64,111.89,25340.0,110.6533,110.9507,110.6434,110.8912,25340.0
2023-11-03 12:00:00,111.97,112.07,111.47,111.6,21106.0,110.9705,111.0696,110.4749,110.6038,21106.0
2023-11-03 12:30:00,111.65,111.73,111.31,111.46,19091.0,110.6533,110.7326,110.3164,110.465,19091.0
2023-11-03 13:00:00,111.43,111.6,111.35,111.6,16570.0,110.4353,110.6038,110.356,110.6038,16570.0
2023-11-03 13:30:00,111.64,112.04,111.64,111.98,29030.0,110.6434,111.0399,110.6434,110.9804,29030.0
2023-11-03 14:00:00,111.98,111.98,111.7,111.83,31727.0,110.9804,110.9804,110.7029,110.8317,31727.0
2023-11-03 14:30:00,111.86,112.07,111.83,112.07,31417.0,110.8615,111.0696,110.8317,111.0696,31417.0
2023-11-03 15:00:00,112.07,112.16,111.87,111.91,27489.0,111.0696,111.1588,110.8714,110.911,27489.0
2023-11-03 15:30:00,111.88,111.91,111.27,111.29,158713.0,110.8813,110.911,110.2767,110.2966,158713.0
2023-11-06 09:30:00,111.67,111.67,109.71,110.05,37310.0,110.6732,110.6732,108.7307,109.0676,37310.0
2023-11-06 10:00:00,110.01,110.12,109.79,110.01,46880.0,109.028,109.137,108.8099,109.028,46880.0
2023-11-06 10:30:00,110.02,110.12,109.62,109.97,79059.0,109.0379,109.137,108.6415,108.9883,79059.0
2023-11-06 11:00:00,109.97,110.16,109.88,110.07,18430.0,108.9883,109.1766,108.8991,109.0874,18430.0
2023-11-06 11:30:00,110.04,110.17,109.97,110.09,16937.0,109.0577,109.1866,108.9883,109.1073,16937.0
2023-11-06 12:00:00,110.13,110.16,109.99,110.06,62940.0,109.1469,109.1766,109.0082,109.0775,62940.0
2023-11-06 12:30:00,110.07,110.09,109.72,109.84,15083.0,109.0874,109.1073,108.7406,108.8595,15083.0
2023-11-06 13:00:00,109.87,109.87,109.46,109.6,12799.0,108.8892,108.8892,108.4829,108.6216,12799.0
2023-11-06 13:30:00,109.59,109.78,109.57,109.7,21160.0,108.6117,108.8,108.5919,108.7207,21160.0
2023-11-06 14:00:00,109.73,109.8,109.61,109.72,29543.0,108.7505,108.8199,108.6316,108.7406,29543.0
2023-11-06 14:30:00,109.73,110.01,109.7,109.96,62961.0,108.7505,109.028,108.7207,108.9784,62961.0
2023-11-06 15:00:00,109.97,110.12,109.93,110.06,20437.0,108.9883,109.137,108.9487,109.0775,20437.0
2023-11-06 15:30:00,110.07,110.29,109.95,110.28,111112.0,109.0874,109.3055,108.9685,109.2956,111112.0
2023-11-07 09:30:00,109.61,110.29,108.68,110.29,21108.0,108.6316,109.3055,107.7099,109.3055,21108.0
2023-11-07 10:00:00,110.29,110.34,109.76,110.27,60574.0,109.3055,109.355,108.7802,109.2857,60574.0
2023-11-07 10:30:00,110.28,110.85,110.16,110.71,22471.0,109.2956,109.8605,109.1766,109.7217,22471.0
2023-11-07 11:00:00,110.63,110.73,110.49,110.63,12935.0,109.6424,109.7416,109.5037,109.6424,12935.0
2023-11-07 11:30:00,110.6,110.77,110.49,110.64,42064.0,109.6127,109.7812,109.5037,109.6524,42064.0
2023-11-07 12:00:00,110.58,110.6,110.28,110.41,18792.0,109.5929,109.6127,109.2956,109.4244,18792.0
2023-11-07 12:30:00,110.35,110.35,109.99,110.19,10728.0,109.3649,109.3649,109.0082,109.2064,10728.0
2023-11-07 13:00:00,110.19,110.21,109.89,109.95,23966.0,109.2064,109.2262,108.9091,108.9685,23966.0
2023-11-07 13:30:00,109.97,110.03,109.75,109.78,15947.0,108.9883,109.0478,108.7703,108.8,15947.0
2023-11-07 14:00:00,109.78,109.87,109.67,109.8,14614.0,108.8,108.8892,108.691,108.8199,14614.0
2023-11-07 14:30:00,109.81,109.87,109.72,109.78,13305.0,108.8298,108.8892,108.7406,108.8,13305.0
2023-11-07 15:00:00,109.81,109.91,109.78,109.91,21166.0,108.8298,108.9289,108.8,108.9289,21166.0
2023-11-07 15:30:00,109.9,110.01,109.64,109.81,106576.0,108.919,109.028,108.6613,108.8298,106576.0
2023-11-08 09:30:00,109.8,110.05,109.48,109.94,15412.0,108.8199,109.0676,108.5027,108.9586,15412.0
2023-11-08 10:00:00,109.92,109.93,109.48,109.65,15409.0,108.9388,108.9487,108.5027,108.6712,15409.0
2023-11-08 10:30:00,109.64,109.92,109.54,109.68,22463.0,108.6613,108.9388,108.5622,108.7009,22463.0
2023-11-08 11:00:00,109.65,109.66,109.29,109.4,38873.0,108.6712,108.6811,108.3144,108.4234,38873.0
2023-11-08 11:30:00,109.46,109.58,109.24,109.36,19519.0,108.4829,108.6018,108.2649,108.3838,19519.0
2023-11-08 12:00:00,109.36,109.36,108.95,109.22,21006.0,108.3838,108.3838,107.9774,108.245,21006.0
2023-11-08 12:30:00,109.22,109.35,109.14,109.32,14587.0,108.245,108.3739,108.1657,108.3441,14587.0
2023-11-08 13:00:00,109.34,109.52,109.32,109.44,13915.0,108.364,108.5424,108.3441,108.4631,13915.0
2023-11-08 13:30:00,109.43,109.57,109.41,109.51,31903.0,108.4532,108.5919,108.4333,108.5324,31903.0
2023-11-08 14:00:00,109.49,109.67,109.4,109.48,16885.0,108.5126,108.691,108.4234,108.5027,16885.0
2023-11-08 14:30:00,109.5,109.78,109.44,109.67,28806.0,108.5225,108.8,108.4631,108.691,28806.0
2023-11-08 15:00:00,109.69,109.76,109.57,109.73,38405.0,108.7108,108.7802,108.5919,108.7505,38405.0
2023-11-08 15:30:00,109.73,109.88,109.49,109.55,147377.0,108.7505,108.8991,108.5126,108.5721,147377.0
2023-11-09 09:30:00,110.44,110.44,109.11,110.02,31236.0,109.4541,109.4541,108.136,109.0379,31236.0
2023-11-09 10:00:00,110.04,110.58,109.75,110.38,17851.0,109.0577,109.5929,108.7703,109.3947,17851.0
2023-11-09 10:30:00,110.41,110.61,110.25,110.5,38299.0,109.4244,109.6226,109.2658,109.5136,38299.0
2023-11-09 11:00:00,110.47,111.08,110.46,110.98,25808.0,109.4839,110.0884,109.474,109.9893,25808.0
2023-11-09 11:30:00,111.04,111.26,110.95,111.23,39623.0,110.0488,110.2668,109.9596,110.2371,39623.0
2023-11-09 12:00:00,111.22,111.25,111.06,111.15,11750.0,110.2272,110.2569,110.0686,110.1578,11750.0
2023-11-09 12:30:00,111.13,111.29,110.86,111.29,22524.0,110.138,110.2966,109.8704,110.2966,22524.0
2023-11-09 13:00:00,111.33,111.63,110.95,111.5,60583.0,110.3362,110.6335,109.9596,110.5047,60583.0
2023-11-09 13:30:00,111.32,111.56,111.27,111.33,45532.0,110.3263,110.5641,110.2767,110.3362,45532.0
2023-11-09 14:00:00,111.3,111.3,110.96,111.14,35312.0,110.3065,110.3065,109.9695,110.1479,35312.0
2023-11-09 14:30:00,111.14,111.2,110.79,110.81,43133.0,110.1479,110.2074,109.801,109.8208,43133.0
2023-11-09 15:00:00,110.8,110.98,110.75,110.87,35938.0,109.8109,109.9893,109.7614,109.8803,35938.0
2023-11-09 15:30:00,110.88,111.4,110.74,111.37,232753.0,109.8902,110.4056,109.7515,110.3758,232753.0
2023-11-10 09:30:00,112.01,112.41,111.15,112.0,40248.0,111.0101,111.4066,110.1578,111.0002,40248.0
2023-11-10 10:00:00,111.89,112.2,111.8,111.88,16442.0,110.8912,111.1984,110.802,110.8813,16442.0
2023-11-10 10:30:00,111.88,112.1,111.73,112.07,16622.0,110.8813,111.0993,110.7326,111.0696,16622.0
2023-11-10 11:00:00,112.06,112.45,112.03,112.29,11383.0,111.0597,111.4462,111.0299,111.2876,11383.0
2023-11-10 11:30:00,112.28,112.51,112.26,112.37,15327.0,111.2777,111.5057,111.2579,111.3669,15327.0
2023-11-10 12:00:00,112.35,112.41,111.97,112.01,23486.0,111.3471,111.4066,110.9705,111.0101,23486.0
2023-11-10 12:30:00,112.06,112.54,112.05,112.44,30156.0,111.0597,111.5354,111.0498,111.4363,30156.0
2023-11-10 13:00:00,112.45,112.53,112.01,112.26,17067.0,111.4462,111.5255,111.0101,111.2579,17067.0
2023-11-10 13:30:00,112.23,112.56,112.15,112.45,20950.0,111.2282,111.5552,111.1489,111.4462,20950.0
2023-11-10 14:00:00,112.46,112.6,112.43,112.52,19205.0,111.4561,111.5949,111.4264,111.5156,19205.0
2023-11-10 14:30:00,112.51,112.54,112.41,112.54,14401.0,111.5057,111.5354,111.4066,111.5354,14401.0
2023-11-10 15:00:00,112.51,112.7,112.47,112.62,43129.0,111.5057,111.694,111.466,111.6147,43129.0
2023-11-10 15:30:00,112.6,112.89,112.49,112.54,159519.0,111.5949,111.8823,111.4858,111.5354,159519.0
2023-11-13 09:30:00,112.5,112.56,111.93,112.5,46765.0,111.4958,111.5552,110.9308,111.4958,46765.0
2023-11-13 10:00:00,112.45,112.45,112.04,112.27,17170.0,111.4462,111.4462,111.0399,111.2678,17170.0
2023-11-13 10:30:00,112.26,112.54,112.22,112.5,55394.0,111.2579,111.5354,111.2183,111.4958,55394.0
2023-11-13 11:00:00,112.49,112.54,112.26,112.52,9524.0,111.4858,111.5354,111.2579,111.5156,9524.0
2023-11-13 11:30:00,112.55,113.12,112.49,113.08,27371.0,111.5453,112.1102,111.4858,112.0706,27371.0
2023-11-13 12:00:00,113.08,113.26,113.0,113.0,20760.0,112.0706,112.249,111.9913,111.9913,20760.0
2023-11-13 12:30:00,112.99,113.14,112.95,113.08,27929.0,111.9814,112.13,111.9417,112.0706,27929.0
2023-11-13 13:00:00,113.06,113.19,112.93,113.09,26208.0,112.0508,112.1796,111.9219,112.0805,26208.0
2023-11-13 13:30:00,113.07,113.34,112.96,113.28,22122.0,112.0607,112.3283,111.9516,112.2688,22122.0
2023-11-13 14:00:00,113.28,113.36,113.2,113.23,23224.0,112.2688,112.3481,112.1895,112.2192,23224.0
2023-11-13 14:30:00,113.23,113.39,113.19,113.22,17076.0,112.2192,112.3778,112.1796,112.2093,17076.0
2023-11-13 15:00:00,113.22,113.31,113.13,113.24,46268.0,112.2093,112.2985,112.1201,112.2291,46268.0
2023-11-13 15:30:00,113.23,113.33,113.03,113.14,114686.0,112.2192,112.3183,112.021,112.13,114686.0
2023-11-14 09:30:00,114.54,114.85,113.93,114.69,35006.0,113.6846,113.9923,113.0791,113.8334,35006.0
2023-11-14 10:00:00,114.69,115.37,114.69,115.35,31165.0,113.8334,114.5084,113.8334,114.4885,31165.0
2023-11-14 10:30:00,115.4,115.8,115.37,115.69,28525.0,114.5381,114.9352,114.5084,114.826,28525.0
2023-11-14 11:00:00,115.75,115.87,115.58,115.86,14190.0,114.8855,115.0046,114.7168,114.9947,14190.0
2023-11-14 11:30:00,115.89,115.95,115.66,115.82,26123.0,115.0245,115.084,114.7962,114.955,26123.0
2023-11-14 12:00:00,115.8,115.92,115.58,115.63,21357.0,114.9352,115.0543,114.7168,114.7664,21357.0
2023-11-14 12:30:00,115.64,115.91,115.63,115.87,10795.0,114.7764,115.0443,114.7664,115.0046,10795.0
2023-11-14 13:00:00,115.87,115.95,115.71,115.88,14579.0,115.0046,115.084,114.8458,115.0146,14579.0
2023-11-14 13:30:00,115.93,116.1,115.85,116.03,25917.0,115.0642,115.2329,114.9848,115.1634,25917.0
2023-11-14 14:00:00,116.02,116.05,115.81,116.03,11506.0,115.1535,115.1833,114.9451,115.1634,11506.0
2023-11-14 14:30:00,116.07,116.27,116.03,116.14,18930.0,115.2031,115.4016,115.1634,115.2726,18930.0
2023-11-14 15:00:00,116.19,116.19,115.75,115.87,23142.0,115.3222,115.3222,114.8855,115.0046,23142.0
2023-11-14 15:30:00,115.87,115.95,115.49,115.55,109818.0,115.0046,115.084,114.6275,114.687,109818.0
2023-11-15 09:30:00,116.05,116.35,115.65,115.89,30738.0,115.1833,115.481,114.7863,115.0245,30738.0
2023-11-15 10:00:00,115.99,116.1,115.54,115.7,24879.0,115.1237,115.2329,114.6771,114.8359,24879.0
2023-11-15 10:30:00,115.73,115.88,115.44,115.5,28897.0,114.8657,115.0146,114.5778,114.6374,28897.0
2023-11-15 11:00:00,115.47,115.62,115.17,115.33,31448.0,114.6076,114.7565,114.3099,114.4687,31448.0
2023-11-15 11:30:00,115.31,115.63,115.22,115.62,27008.0,114.4488,114.7664,114.3595,114.7565,27008.0
2023-11-15 12:00:00,115.63,115.84,115.58,115.66,23561.0,114.7664,114.9749,114.7168,114.7962,23561.0
2023-11-15 12:30:00,115.68,115.82,115.53,115.54,18938.0,114.8161,114.955,114.6672,114.6771,18938.0
2023-11-15 13:00:00,115.5,115.55,115.1,115.22,54382.0,114.6374,114.687,114.2404,114.3595,54382.0
2023-11-15 13:30:00,115.22,115.41,115.16,115.27,30365.0,114.3595,114.5481,114.2999,114.4091,30365.0
2023-11-15 14:00:00,115.29,115.36,114.88,115.18,30561.0,114.429,114.4984,114.022,114.3198,30561.0
2023-11-15 14:30:00,115.22,115.22,114.92,115.0,49273.0,114.3595,114.3595,114.0617,114.1411,49273.0
2023-11-15 15:00:00,115.03,115.18,114.95,115.09,36795.0,114.1709,114.3198,114.0915,114.2305,36795.0
2023-11-15 15:30:00,115.11,115.21,114.7,114.87,162620.0,114.2503,114.3496,113.8434,114.0121,162620.0
2023-11-16 09:30:00,114.74,115.9,114.74,115.44,22659.0,113.8831,115.0344,113.8831,114.5778,22659.0
2023-11-16 10:00:00,115.49,115.7,115.21,115.39,32320.0,114.6275,114.8359,114.3496,114.5282,32320.0
2023-11-16 10:30:00,115.38,115.47,115.13,115.27,20822.0,114.5183,114.6076,114.2702,114.4091,20822.0
2023-11-16 11:00:00,115.35,115.52,114.86,114.9,16472.0,114.4885,114.6572,114.0022,114.0419,16472.0
2023-11-16 11:30:00,114.86,115.04,114.08,114.4,119917.0,114.0022,114.1808,113.228,113.5456,119917.0
2023-11-16 12:00:00,114.41,114.8,114.35,114.7,17270.0,113.5555,113.9426,113.496,113.8434,17270.0
2023-11-16 12:30:00,114.72,114.86,114.59,114.82,46342.0,113.8632,114.0022,113.7342,113.9625,46342.0
2023-11-16 13:00:00,114.82,115.0,114.64,114.9,20451.0,113.9625,114.1411,113.7838,114.0419,20451.0
2023-11-16 13:30:00,114.89,115.05,114.78,114.89,21770.0,114.032,114.1908,113.9228,114.032,21770.0
2023-11-16 14:00:00,114.9,115.06,114.76,114.79,11585.0,114.0419,114.2007,113.9029,113.9327,11585.0
2023-11-16 14:30:00,114.82,115.18,114.82,115.13,16614.0,113.9625,114.3198,113.9625,114.2702,16614.0
2023-11-16 15:00:00,115.13,115.13,114.91,115.02,28801.0,114.2702,114.2702,114.0518,114.161,28801.0
2023-11-16 15:30:00,114.99,115.01,114.6,114.74,118165.0,114.1312,114.1511,113.7441,113.8831,118165.0
2023-11-17 09:30:00,115.32,115.7,114.99,115.26,124895.0,114.4587,114.8359,114.1312,114.3992,124895.0
2023-11-17 10:00:00,115.22,115.45,115.1,115.36,116190.0,114.3595,114.5878,114.2404,114.4984,116190.0
2023-11-17 10:30:00,115.36,115.48,115.11,115.2,179426.0,114.4984,114.6175,114.2503,114.3396,179426.0
2023-11-17 11:00:00,115.2,115.31,115.06,115.06,46365.0,114.3396,114.4488,114.2007,114.2007,46365.0
2023-11-17 11:30:00,115.09,115.26,115.08,115.2,13248.0,114.2305,114.3992,114.2205,114.3396,13248.0
2023-11-17 12:00:00,115.19,115.23,115.05,115.05,14385.0,114.3297,114.3694,114.1908,114.1908,14385.0
2023-11-17 12:30:00,115.09,115.17,115.02,115.06,6924.0,114.2305,114.3099,114.161,114.2007,6924.0
2023-11-17 13:00:00,115.05,115.1,114.95,114.98,20731.0,114.1908,114.2404,114.0915,114.1213,20731.0
2023-11-17 13:30:00,114.99,115.2,114.98,115.15,28977.0,114.1312,114.3396,114.1213,114.29,28977.0
2023-11-17 14:00:00,115.19,115.28,115.11,115.15,44932.0,114.3297,114.419,114.2503,114.29,44932.0
2023-11-17 14:30:00,115.13,115.33,115.12,115.29,48171.0,114.2702,114.4687,114.2602,114.429,48171.0
2023-11-17 15:00:00,115.31,115.52,115.19,115.48,30970.0,114.4488,114.6572,114.3297,114.6175,30970.0
2023-11-17 15:30:00,115.48,115.51,115.29,115.51,178744.0,114.6175,114.6473,114.429,114.6473,178744.0
2023-11-20 09:30:00,115.57,115.84,114.51,115.01,18290.0,114.7069,114.9749,113.6548,114.1511,18290.0
2023-11-20 10:00:00,114.99,115.33,114.94,115.2,57023.0,114.1312,114.4687,114.0816,114.3396,57023.0
2023-11-20 10:30:00,115.19,115.24,115.08,115.11,39852.0,114.3297,114.3793,114.2205,114.2503,39852.0
2023-11-20 11:00:00,115.11,115.13,114.91,114.99,18394.0,114.2503,114.2702,114.0518,114.1312,18394.0
2023-11-20 11:30:00,115.01,115.17,114.98,115.07,37337.0,114.1511,114.3099,114.1213,114.2106,37337.0
2023-11-20 12:00:00,115.07,115.2,114.98,115.17,39673.0,114.2106,114.3396,114.1213,114.3099,39673.0
2023-11-20 12:30:00,115.17,115.21,115.07,115.07,14958.0,114.3099,114.3496,114.2106,114.2106,14958.0
2023-11-20 13:00:00,115.07,115.56,115.05,115.56,27154.0,114.2106,114.6969,114.1908,114.6969,27154.0
2023-11-20 13:30:00,115.55,115.76,115.5,115.61,21067.0,114.687,114.8955,114.6374,114.7466,21067.0
2023-11-20 14:00:00,115.6,115.76,115.49,115.74,26687.0,114.7366,114.8955,114.6275,114.8756,26687.0
2023-11-20 14:30:00,115.75,115.8,115.68,115.73,17495.0,114.8855,114.9352,114.8161,114.8657,17495.0
2023-11-20 15:00:00,115.73,115.73,115.52,115.64,30798.0,114.8657,114.8657,114.6572,114.7764,30798.0
2023-11-20 15:30:00,115.64,115.82,115.39,115.62,127755.0,114.7764,114.955,114.5282,114.7565,127755.0
2023-11-21 09:30:00,115.77,115.81,115.25,115.81,9065.0,114.9054,114.9451,114.3893,114.9451,9065.0
2023-11-21 10:00:00,115.78,116.35,115.77,116.02,17450.0,114.9153,115.481,114.9054,115.1535,17450.0
2023-11-21 10:30:00,115.88,116.17,115.71,116.15,9898.0,115.0146,115.3024,114.8458,115.2825,9898.0
2023-11-21 11:00:00,116.13,116.21,115.87,116.02,5852.0,115.2627,115.3421,115.0046,115.1535,5852.0
2023-11-21 11:30:00,115.98,116.54,115.97,116.48,25672.0,115.1138,115.6696,115.1039,115.6101,25672.0
2023-11-21 12:00:00,116.53,116.57,116.25,116.3,24999.0,115.6597,115.6994,115.3818,115.4314,24999.0
2023-11-21 12:30:00,116.35,116.64,116.3,116.59,14584.0,115.481,115.7689,115.4314,115.7193,14584.0
2023-11-21 13:00:00,116.61,116.61,116.39,116.41,16245.0,115.7391,115.7391,115.5207,115.5406,16245.0
2023-11-21 13:30:00,116.4,116.59,116.38,116.43,19676.0,115.5307,115.7193,115.5108,115.5605,19676.0
2023-11-21 14:00:00,116.43,116.54,116.38,116.53,16887.0,115.5605,115.6696,115.5108,115.6597,16887.0
2023-11-21 14:30:00,116.52,116.54,116.36,116.51,19408.0,115.6498,115.6696,115.491,115.6399,19408.0
2023-11-21 15:00:00,116.54,116.63,116.32,116.4,28735.0,115.6696,115.759,115.4513,115.5307,28735.0
2023-11-21 15:30:00,116.4,116.42,116.05,116.05,100865.0,115.5307,115.5505,115.1833,115.1833,100865.0
2023-11-22 09:30:00,115.91,116.26,115.39,115.9,14354.0,115.0443,115.3917,114.5282,115.0344,14354.0
2023-11-22 10:00:00,115.98,116.28,115.7,116.28,15158.0,115.1138,115.4116,114.8359,115.4116,15158.0
2023-11-22 10:30:00,116.2,116.51,116.12,116.2,26164.0,115.3322,115.6399,115.2528,115.3322,26164.0
2023-11-22 11:00:00,116.24,116.25,116.05,116.13,25763.0,115.3719,115.3818,115.1833,115.2627,25763.0
2023-11-22 11:30:00,116.14,116.31,116.08,116.23,42430.0,115.2726,115.4413,115.2131,115.3619,42430.0
2023-11-22 12:00:00,116.37,116.44,116.01,116.02,22256.0,115.5009,115.5704,115.1436,115.1535,22256.0
2023-11-22 12:30:00,115.98,116.14,115.8,116.11,8875.0,115.1138,115.2726,114.9352,115.2428,8875.0
2023-11-22 13:00:00,116.1,116.23,116.07,116.09,17174.0,115.2329,115.3619,115.2031,115.223,17174.0
2023-11-22 13:30:00,116.14,116.18,115.93,115.99,47487.0,115.2726,115.3123,115.0642,115.1237,47487.0
2023-11-22 14:00:00,116.03,116.12,116.0,116.12,20035.0,115.1634,115.2528,115.1337,115.2528,20035.0
2023-11-22 14:30:00,116.16,116.3,115.84,116.23,23588.0,115.2925,115.4314,114.9749,115.3619,23588.0
2023-11-22 15:00:00,116.24,116.52,116.18,116.47,22447.0,115.3719,115.6498,115.3123,115.6002,22447.0
2023-11-22 15:30:00,116.47,116.63,116.3,116.32,109581.0,115.6002,115.759,115.4314,115.4513,109581.0
2023-11-24 09:30:00,116.37,117.09,116.08,117.06,21928.0,115.5009,116.2155,115.2131,116.1857,21928.0
2023-11-24 10:00:00,117.09,117.39,116.95,117.29,19151.0,116.2155,116.5133,116.0766,116.414,19151.0
2023-11-24 10:30:00,117.29,117.63,117.28,117.49,20710.0,116.414,116.7515,116.4041,116.6125,20710.0
2023-11-24 11:00:00,117.47,117.53,117.08,117.11,18554.0,116.5927,116.6522,116.2056,116.2354,18554.0
2023-11-24 11:30:00,117.12,117.13,116.96,117.01,17545.0,116.2453,116.2552,116.0865,116.1361,17545.0
2023-11-24 12:00:00,117.01,117.08,116.77,116.78,17440.0,116.1361,116.2056,115.8979,115.9078,17440.0
2023-11-24 12:30:00,116.76,117.06,116.76,117.06,35458.0,115.888,116.1857,115.888,116.1857,35458.0
2023-11-27 09:30:00,116.46,116.82,116.02,116.39,22981.0,115.5902,115.9475,115.1535,115.5207,22981.0
2023-11-27 10:00:00,116.39,116.41,116.07,116.3,31512.0,115.5207,115.5406,115.2031,115.4314,31512.0
2023-11-27 10:30:00,116.34,116.6,116.23,116.46,17687.0,115.4711,115.7292,115.3619,115.5902,17687.0
2023-11-27 11:00:00,116.46,116.69,116.13,116.69,21779.0,115.5902,115.8185,115.2627,115.8185,21779.0
2023-11-27 11:30:00,116.72,116.94,116.66,116.84,16875.0,115.8483,116.0666,115.7887,115.9674,16875.0
2023-11-27 12:00:00,116.77,116.8,116.36,116.36,21006.0,115.8979,115.9277,115.491,115.491,21006.0
2023-11-27 12:30:00,116.39,116.47,116.33,116.37,17888.0,115.5207,115.6002,115.4612,115.5009,17888.0
2023-11-27 13:00:00,116.37,116.42,116.23,116.41,23277.0,115.5009,115.5505,115.3619,115.5406,23277.0
2023-11-27 13:30:00,116.38,116.66,116.37,116.65,23511.0,115.5108,115.7887,115.5009,115.7788,23511.0
2023-11-27 14:00:00,116.66,116.93,116.61,116.93,20575.0,115.7887,116.0567,115.7391,116.0567,20575.0
2023-11-27 14:30:00,116.93,116.93,116.74,116.91,34000.0,116.0567,116.0567,115.8681,116.0369,34000.0
2023-11-27 15:00:00,116.91,117.05,116.9,117.03,20847.0,116.0369,116.1758,116.0269,116.156,20847.0
2023-11-27 15:30:00,117.03,117.07,116.64,116.73,94622.0,116.156,116.1957,115.7689,115.8582,94622.0
2023-11-28 09:30:00,116.86,116.86,116.41,116.48,37660.0,115.9872,115.9872,115.5406,115.6101,37660.0
2023-11-28 10:00:00,116.5,116.7,116.31,116.38,24493.0,115.6299,115.8284,115.4413,115.5108,24493.0
2023-11-28 10:30:00,116.39,116.63,116.25,116.53,25563.0,115.5207,115.759,115.3818,115.6597,25563.0
2023-11-28 11:00:00,116.6,116.77,116.47,116.47,18241.0,115.7292,115.8979,115.6002,115.6002,18241.0
2023-11-28 11:30:00,116.49,116.69,116.4,116.41,17553.0,115.62,115.8185,115.5307,115.5406,17553.0
2023-11-28 12:00:00,116.41,116.43,115.69,115.71,19588.0,115.5406,115.5605,114.826,114.8458,19588.0
2023-11-28 12:30:00,115.72,115.72,115.34,115.34,20058.0,114.8558,114.8558,114.4786,114.4786,20058.0
2023-11-28 13:00:00,115.34,115.48,115.12,115.46,20002.0,114.4786,114.6175,114.2602,114.5977,20002.0
2023-11-28 13:30:00,115.48,115.64,115.31,115.31,21549.0,114.6175,114.7764,114.4488,114.4488,21549.0
2023-11-28 14:00:00,115.31,115.56,115.31,115.49,19339.0,114.4488,114.6969,114.4488,114.6275,19339.0
2023-11-28 14:30:00,115.49,115.87,115.49,115.78,22745.0,114.6275,115.0046,114.6275,114.9153,22745.0
2023-11-28 15:00:00,115.77,115.77,115.28,115.31,21037.0,114.9054,114.9054,114.419,114.4488,21037.0
2023-11-28 15:30:00,115.32,115.32,114.9,115.06,130695.0,114.4587,114.4587,114.0419,114.2007,130695.0
2023-11-29 09:30:00,115.43,115.74,115.09,115.68,46466.0,114.5679,114.8756,114.2305,114.8161,46466.0
2023-11-29 10:00:00,115.64,115.72,115.12,115.19,41089.0,114.7764,114.8558,114.2602,114.3297,41089.0
2023-11-29 10:30:00,115.22,115.34,115.09,115.16,31667.0,114.3595,114.4786,114.2305,114.2999,31667.0
2023-11-29 11:00:00,115.19,115.21,114.93,115.04,20116.0,114.3297,114.3496,114.0717,114.1808,20116.0
2023-11-29 11:30:00,115.04,115.23,114.96,115.11,38194.0,114.1808,114.3694,114.1014,114.2503,38194.0
2023-11-29 12:00:00,115.12,115.24,115.1,115.19,47691.0,114.2602,114.3793,114.2404,114.3297,47691.0
2023-11-29 12:30:00,115.22,115.33,115.12,115.22,37805.0,114.3595,114.4687,114.2602,114.3595,37805.0
2023-11-29 13:00:00,115.22,115.34,115.1,115.31,18702.0,114.3595,114.4786,114.2404,114.4488,18702.0
2023-11-29 13:30:00,115.3,115.43,115.21,115.36,27894.0,114.4389,114.5679,114.3496,114.4984,27894.0
2023-11-29 14:00:00,115.34,115.63,115.24,115.35,43652.0,114.4786,114.7664,114.3793,114.4885,43652.0
2023-11-29 14:30:00,115.31,115.35,115.04,115.18,35614.0,114.4488,114.4885,114.1808,114.3198,35614.0
2023-11-29 15:00:00,115.18,115.21,114.8,114.86,33919.0,114.3198,114.3496,113.9426,114.0022,33919.0
2023-11-29 15:30:00,114.85,115.21,114.68,115.2,125038.0,113.9923,114.3496,113.8235,114.3396,125038.0
2023-11-30 09:30:00,115.33,115.43,114.45,115.39,65889.0,114.4687,114.5679,113.5952,114.5282,65889.0
2023-11-30 10:00:00,115.42,115.7,115.28,115.54,38063.0,114.558,114.8359,114.419,114.6771,38063.0
2023-11-30 10:30:00,115.51,115.72,115.39,115.66,77187.0,114.6473,114.8558,114.5282,114.7962,77187.0
2023-11-30 11:00:00,115.66,115.88,115.46,115.56,42205.0,114.7962,115.0146,114.5977,114.6969,42205.0
2023-11-30 11:30:00,115.55,115.57,115.0,115.39,50372.0,114.687,114.7069,114.1411,114.5282,50372.0
2023-11-30 12:00:00,115.39,115.55,115.1,115.23,64283.0,114.5282,114.687,114.2404,114.3694,64283.0
2023-11-30 12:30:00,115.29,115.47,115.2,115.43,17470.0,114.429,114.6076,114.3396,114.5679,17470.0
2023-11-30 13:00:00,115.43,115.61,115.42,115.49,24261.0,114.5679,114.7466,114.558,114.6275,24261.0
2023-11-30 13:30:00,115.49,115.55,115.37,115.49,24916.0,114.6275,114.687,114.5084,114.6275,24916.0
2023-11-30 14:00:00,115.49,115.75,115.49,115.72,30472.0,114.6275,114.8855,114.6275,114.8558,30472.0
2023-11-30 14:30:00,115.72,115.8,115.66,115.78,33423.0,114.8558,114.9352,114.7962,114.9153,33423.0
2023-11-30 15:00:00,115.78,116.06,115.69,116.02,36229.0,114.9153,115.1932,114.826,115.1535,36229.0
2023-11-30 15:30:00,116.01,116.61,115.97,116.52,130045.0,115.1436,115.7391,115.1039,115.6498,130045.0
2023-12-01 09:30:00,117.78,119.33,117.27,118.67,82107.0,116.9004,118.4388,116.3942,117.7837,82107.0
2023-12-01 10:00:00,118.78,119.14,118.71,118.96,40707.0,117.8929,118.2502,117.8234,118.0716,40707.0
2023-12-01 10:30:00,119.0,119.41,118.88,119.17,16295.0,118.1113,118.5182,117.9922,118.28,16295.0
2023-12-01 11:00:00,119.11,119.3,118.68,119.14,35662.0,118.2204,118.409,117.7936,118.2502,35662.0
2023-12-01 11:30:00,119.07,119.87,119.04,119.78,27950.0,118.1807,118.9748,118.151,118.8854,27950.0
2023-12-01 12:00:00,119.81,120.05,119.67,119.8,28955.0,118.9152,119.1534,118.7763,118.9053,28955.0
2023-12-01 12:30:00,119.81,120.19,119.75,120.18,9008.0,118.9152,119.2924,118.8557,119.2824,9008.0
2023-12-01 13:00:00,120.22,120.32,119.94,120.07,7290.0,119.3221,119.4214,119.0442,119.1733,7290.0
2023-12-01 13:30:00,120.01,120.01,119.56,119.68,9192.0,119.1137,119.1137,118.6671,118.7862,9192.0
2023-12-01 14:00:00,119.7,119.89,119.52,119.89,29048.0,118.806,118.9946,118.6274,118.9946,29048.0
2023-12-01 14:30:00,119.94,120.16,119.86,120.11,22149.0,119.0442,119.2626,118.9648,119.213,22149.0
2023-12-01 15:00:00,120.11,120.17,119.75,120.01,43027.0,119.213,119.2725,118.8557,119.1137,43027.0
2023-12-01 15:30:00,120.0,120.27,119.68,120.13,168898.0,119.1038,119.3718,118.7862,119.2328,168898.0
2023-12-04 09:30:00,119.26,120.53,118.73,119.96,21945.0,118.3693,119.6298,117.8433,119.0641,21945.0
2023-12-04 10:00:00,119.93,120.24,119.65,119.96,12126.0,119.0343,119.342,118.7564,119.0641,12126.0
2023-12-04 10:30:00,119.93,120.05,119.55,119.55,9718.0,119.0343,119.1534,118.6571,118.6571,9718.0
2023-12-04 11:00:00,119.37,119.51,119.09,119.15,8833.0,118.4785,118.6174,118.2006,118.2601,8833.0
2023-12-04 11:30:00,119.15,119.75,119.14,119.69,14772.0,118.2601,118.8557,118.2502,118.7961,14772.0
2023-12-04 12:00:00,119.6,119.84,119.44,119.83,14021.0,118.7068,118.945,118.548,118.9351,14021.0
2023-12-04 12:30:00,119.83,120.03,119.64,119.84,19570.0,118.9351,119.1336,118.7465,118.945,19570.0
2023-12-04 13:00:00,119.84,119.84,119.28,119.33,15369.0,118.945,118.945,118.3892,118.4388,15369.0
2023-12-04 13:30:00,119.29,119.42,119.09,119.1,22757.0,118.3991,118.5281,118.2006,118.2105,22757.0
2023-12-04 14:00:00,119.17,119.37,119.17,119.3,17916.0,118.28,118.4785,118.28,118.409,17916.0
2023-12-04 14:30:00,119.3,119.71,119.22,119.59,18781.0,118.409,118.816,118.3296,118.6969,18781.0
2023-12-04 15:00:00,119.64,119.65,119.25,119.29,19685.0,118.7465,118.7564,118.3594,118.3991,19685.0
2023-12-04 15:30:00,119.34,119.99,119.2,119.95,124354.0,118.4487,119.0939,118.3098,119.0542,124354.0
2023-12-05 09:30:00,119.48,119.67,118.66,119.39,26399.0,118.5877,118.7763,117.7738,118.4983,26399.0
2023-12-05 10:00:00,119.4,119.73,118.98,119.15,17374.0,118.5083,118.8358,118.0914,118.2601,17374.0
2023-12-05 10:30:00,119.17,119.34,118.8,119.34,11254.0,118.28,118.4487,117.9128,118.4487,11254.0
2023-12-05 11:00:00,119.37,119.45,118.97,119.45,9961.0,118.4785,118.5579,118.0815,118.5579,9961.0
2023-12-05 11:30:00,119.59,119.7,119.11,119.22,7955.0,118.6969,118.806,118.2204,118.3296,7955.0
2023-12-05 12:00:00,119.28,119.35,119.16,119.26,9584.0,118.3892,118.4586,118.2701,118.3693,9584.0
2023-12-05 12:30:00,119.32,119.5,118.96,119.5,9651.0,118.4289,118.6075,118.0716,118.6075,9651.0
2023-12-05 13:00:00,119.45,119.5,119.17,119.18,27252.0,118.5579,118.6075,118.28,118.2899,27252.0
2023-12-05 13:30:00,119.19,119.3,119.02,119.02,15982.0,118.2998,118.409,118.1311,118.1311,15982.0
2023-12-05 14:00:00,119.01,119.11,118.91,118.96,44772.0,118.1212,118.2204,118.0219,118.0716,44772.0
2023-12-05 14:30:00,118.96,119.12,118.9,119.02,13957.0,118.0716,118.2304,118.012,118.1311,13957.0
2023-12-05 15:00:00,119.02,119.11,118.88,118.91,12401.0,118.1311,118.2204,117.9922,118.0219,12401.0
2023-12-05 15:30:00,118.89,118.97,118.71,118.85,89569.0,118.0021,118.0815,117.8234,117.9624,89569.0
2023-12-06 09:30:00,119.49,120.47,119.38,119.7,22605.0,118.5976,119.5703,118.4884,118.806,22605.0
2023-12-06 10:00:00,119.73,119.73,118.79,118.99,24036.0,118.8358,118.8358,117.9028,118.1013,24036.0
2023-12-06 10:30:00,118.98,119.12,118.56,118.64,17526.0,118.0914,118.2304,117.6745,117.7539,17526.0
2023-12-06 11:00:00,118.63,118.73,118.37,118.45,24320.0,117.744,117.8433,117.486,117.5654,24320.0
2023-12-06 11:30:00,118.41,118.54,118.25,118.5,16218.0,117.5257,117.6547,117.3669,117.615,16218.0
2023-12-06 12:00:00,118.52,118.56,118.19,118.32,25496.0,117.6348,117.6745,117.3073,117.4363,25496.0
2023-12-06 12:30:00,118.34,118.58,118.28,118.4,7871.0,117.4562,117.6944,117.3966,117.5157,7871.0
2023-12-06 13:00:00,118.39,118.94,118.39,118.94,53395.0,117.5058,118.0517,117.5058,118.0517,53395.0
2023-12-06 13:30:00,118.98,119.1,118.8,118.82,16044.0,118.0914,118.2105,117.9128,117.9326,16044.0
2023-12-06 14:00:00,118.82,118.9,118.67,118.67,13102.0,117.9326,118.012,117.7837,117.7837,13102.0
2023-12-06 14:30:00,118.71,118.91,118.43,118.44,22065.0,117.8234,118.0219,117.5455,117.5554,22065.0
2023-12-06 15:00:00,118.43,118.51,118.29,118.43,45564.0,117.5455,117.6249,117.4066,117.5455,45564.0
2023-12-06 15:30:00,118.43,118.53,118.17,118.25,155677.0,117.5455,117.6448,117.2875,117.3669,155677.0
2023-12-07 09:30:00,118.79,118.79,117.65,118.21,28257.0,117.9028,117.9028,116.7713,117.3272,28257.0
2023-12-07 10:00:00,118.27,118.82,118.14,118.82,16014.0,117.3867,117.9326,117.2577,117.9326,16014.0
2023-12-07 10:30:00,118.85,118.85,118.46,118.55,14838.0,117.9624,117.9624,117.5753,117.6646,14838.0
2023-12-07 11:00:00,118.6,118.71,118.19,118.35,10627.0,117.7142,117.8234,117.3073,117.4661,10627.0
2023-12-07 11:30:00,118.37,118.49,118.22,118.4,12850.0,117.486,117.6051,117.3371,117.5157,12850.0
2023-12-07 12:00:00,118.36,118.42,117.97,118.12,23330.0,117.476,117.5356,117.0889,117.2378,23330.0
2023-12-07 12:30:00,118.2,118.51,118.2,118.44,6676.0,117.3172,117.6249,117.3172,117.5554,6676.0
2023-12-07 13:00:00,118.52,118.68,118.48,118.51,4691.0,117.6348,117.7936,117.5951,117.6249,4691.0
2023-12-07 13:30:00,118.52,118.72,118.47,118.52,8457.0,117.6348,117.8333,117.5852,117.6348,8457.0
2023-12-07 14:00:00,118.58,118.66,118.45,118.61,13532.0,117.6944,117.7738,117.5654,117.7242,13532.0
2023-12-07 14:30:00,118.61,118.99,118.59,118.92,55964.0,117.7242,118.1013,117.7043,118.0319,55964.0
2023-12-07 15:00:00,118.92,118.94,118.54,118.56,21687.0,118.0319,118.0517,117.6547,117.6745,21687.0
2023-12-07 15:30:00,118.56,118.91,118.42,118.85,106793.0,117.6745,118.0219,117.5356,117.9624,106793.0
2023-12-08 09:30:00,118.74,119.26,117.88,119.11,23653.0,117.8532,118.3693,116.9996,118.2204,23653.0
2023-12-08 10:00:00,119.32,119.75,119.22,119.54,19643.0,118.4289,118.8557,118.3296,118.6472,19643.0
2023-12-08 10:30:00,119.51,119.59,119.03,119.15,22325.0,118.6174,118.6969,118.141,118.2601,22325.0
2023-12-08 11:00:00,119.15,119.17,118.2,118.35,26905.0,118.2601,118.28,117.3172,117.4661,26905.0
2023-12-08 11:30:00,118.44,118.55,118.13,118.29,15422.0,117.5554,117.6646,117.2478,117.4066,15422.0
2023-12-08 12:00:00,118.36,118.37,117.98,118.22,14425.0,117.476,117.486,117.0989,117.3371,14425.0
2023-12-08 12:30:00,118.21,118.49,118.17,118.32,14649.0,117.3272,117.6051,117.2875,117.4363,14649.0
2023-12-08 13:00:00,118.39,118.67,118.37,118.67,11946.0,117.5058,117.7837,117.486,117.7837,11946.0
2023-12-08 13:30:00,118.65,118.68,118.44,118.51,12418.0,117.7639,117.7936,117.5554,117.6249,12418.0
2023-12-08 14:00:00,118.51,118.52,118.36,118.49,13024.0,117.6249,117.6348,117.476,117.6051,13024.0
2023-12-08 14:30:00,118.51,118.83,118.38,118.82,31278.0,117.6249,117.9425,117.4959,117.9326,31278.0
2023-12-08 15:00:00,118.83,118.83,118.55,118.64,26716.0,117.9425,117.9425,117.6646,117.7539,26716.0
2023-12-08 15:30:00,118.63,118.84,118.37,118.37,94812.0,117.744,117.9525,117.486,117.486,94812.0
2023-12-11 09:30:00,118.69,119.3,118.69,119.02,18822.0,117.8036,118.409,117.8036,118.1311,18822.0
2023-12-11 10:00:00,119.03,119.18,118.64,118.72,25576.0,118.141,118.2899,117.7539,117.8333,25576.0
2023-12-11 10:30:00,118.72,119.11,118.64,118.97,14551.0,117.8333,118.2204,117.7539,118.0815,14551.0
2023-12-11 11:00:00,118.89,118.95,118.71,118.87,10178.0,118.0021,118.0616,117.8234,117.9822,10178.0
2023-12-11 11:30:00,118.88,119.1,118.77,118.85,31743.0,117.9922,118.2105,117.883,117.9624,31743.0
2023-12-11 12:00:00,118.87,118.87,118.61,118.67,16940.0,117.9822,117.9822,117.7242,117.7837,16940.0
2023-12-11 12:30:00,118.67,118.87,118.63,118.76,44527.0,117.7837,117.9822,117.744,117.873,44527.0
2023-12-11 13:00:00,118.76,118.97,118.63,118.87,59868.0,117.873,118.0815,117.744,117.9822,59868.0
2023-12-11 13:30:00,118.9,119.12,118.87,119.0,11413.0,118.012,118.2304,117.9822,118.1113,11413.0
2023-12-11 14:00:00,119.01,119.06,118.85,119.06,9619.0,118.1212,118.1708,117.9624,118.1708,9619.0
2023-12-11 14:30:00,119.02,119.03,118.77,118.79,14519.0,118.1311,118.141,117.883,117.9028,14519.0
2023-12-11 15:00:00,118.77,118.83,118.71,118.83,14219.0,117.883,117.9425,117.8234,117.9425,14219.0
2023-12-11 15:30:00,118.85,119.24,118.84,119.17,89330.0,117.9624,118.3495,117.9525,118.28,89330.0
2023-12-12 09:30:00,119.32,119.53,118.79,119.23,26176.0,118.4289,118.6373,117.9028,118.3395,26176.0
2023-12-12 10:00:00,119.26,119.67,119.24,119.53,27712.0,118.3693,118.7763,118.3495,118.6373,27712.0
2023-12-12 10:30:00,119.48,119.67,119.37,119.51,15714.0,118.5877,118.7763,118.4785,118.6174,15714.0
2023-12-12 11:00:00,119.48,119.57,119.27,119.38,19559.0,118.5877,118.677,118.3792,118.4884,19559.0
2023-12-12 11:30:00,119.39,119.42,119.02,119.15,24769.0,118.4983,118.5281,118.1311,118.2601,24769.0
2023-12-12 12:00:00,119.17,119.91,119.16,119.72,14224.0,118.28,119.0145,118.2701,118.8259,14224.0
2023-12-12 12:30:00,119.72,119.73,119.15,119.25,7684.0,118.8259,118.8358,118.2601,118.3594,7684.0
2023-12-12 13:00:00,119.25,119.75,119.21,119.75,11708.0,118.3594,118.8557,118.3197,118.8557,11708.0
2023-12-12 13:30:00,119.75,119.8,119.67,119.7,18824.0,118.8557,118.9053,118.7763,118.806,18824.0
2023-12-12 14:00:00,119.72,119.72,119.54,119.59,11740.0,118.8259,118.8259,118.6472,118.6969,11740.0
2023-12-12 14:30:00,119.62,120.07,119.62,120.04,24484.0,118.7266,119.1733,118.7266,119.1435,24484.0
2023-12-12 15:00:00,120.04,120.28,120.0,120.16,46933.0,119.1435,119.3817,119.1038,119.2626,46933.0
2023-12-12 15:30:00,120.12,120.12,119.79,119.92,104465.0,119.2229,119.2229,118.8954,119.0244,104465.0
2023-12-13 09:30:00,119.91,120.65,119.53,119.88,82531.0,119.0145,119.7489,118.6373,118.9847,82531.0
2023-12-13 10:00:00,119.82,119.98,119.57,119.71,33796.0,118.9251,119.0839,118.677,118.816,33796.0
2023-12-13 10:30:00,119.67,119.8,119.48,119.72,29460.0,118.7763,118.9053,118.5877,118.8259,29460.0
2023-12-13 11:00:00,119.73,119.8,119.6,119.74,42498.0,118.8358,118.9053,118.7068,118.8457,42498.0
2023-12-13 11:30:00,119.73,119.81,119.6,119.69,38806.0,118.8358,118.9152,118.7068,118.7961,38806.0
2023-12-13 12:00:00,119.65,119.65,119.39,119.41,8697.0,118.7564,118.7564,118.4983,118.5182,8697.0
2023-12-13 12:30:00,119.41,119.51,119.4,119.48,8463.0,118.5182,118.6174,118.5083,118.5877,8463.0
2023-12-13 13:00:00,119.51,119.55,119.3,119.34,8408.0,118.6174,118.6571,118.409,118.4487,8408.0
2023-12-13 13:30:00,119.35,119.65,119.3,119.65,7170.0,118.4586,118.7564,118.409,118.7564,7170.0
2023-12-13 14:00:00,119.71,120.49,119.7,120.44,20350.0,118.816,119.5901,118.806,119.5405,20350.0
2023-12-13 14:30:00,120.44,121.33,120.34,121.33,18141.0,119.5405,120.4239,119.4412,120.4239,18141.0
2023-12-13 15:00:00,121.34,121.89,120.91,121.1,17672.0,120.4338,120.9797,120.007,120.1956,17672.0
2023-12-13 15:30:00,121.19,121.79,121.12,121.52,88578.0,120.2849,120.8804,120.2154,120.6124,88578.0
2023-12-14 09:30:00,122.66,123.28,122.49,123.04,85341.0,121.7439,122.3593,121.5752,122.1211,85341.0
2023-12-14 10:00:00,123.14,123.47,122.41,122.96,21688.0,122.2203,122.5479,121.4958,122.0417,21688.0
2023-12-14 10:30:00,123.05,123.33,122.75,122.86,28687.0,122.131,122.4089,121.8333,121.9424,28687.0
2023-12-14 11:00:00,122.81,122.98,122.3,122.53,21003.0,121.8928,122.0615,121.3866,121.6149,21003.0
2023-12-14 11:30:00,122.5,122.65,122.39,122.65,14541.0,121.5851,121.734,121.4759,121.734,14541.0
2023-12-14 12:00:00,122.67,122.8,122.38,122.44,44808.0,121.7538,121.8829,121.466,121.5256,44808.0
2023-12-14 12:30:00,122.48,122.69,122.39,122.39,16750.0,121.5653,121.7737,121.4759,121.4759,16750.0
2023-12-14 13:00:00,122.31,122.35,122.0,122.02,37435.0,121.3965,121.4362,121.0889,121.1087,37435.0
2023-12-14 13:30:00,121.95,122.08,121.67,121.94,48158.0,121.0392,121.1683,120.7613,121.0293,48158.0
2023-12-14 14:00:00,121.99,122.12,121.79,121.81,38823.0,121.0789,121.208,120.8804,120.9003,38823.0
2023-12-14 14:30:00,121.79,122.21,121.7,122.04,48404.0,120.8804,121.2973,120.7911,121.1286,48404.0
2023-12-14 15:00:00,122.04,122.41,122.03,122.12,77181.0,121.1286,121.4958,121.1186,121.208,77181.0
2023-12-14 15:30:00,122.12,122.18,121.65,121.79,196885.0,121.208,121.2675,120.7415,120.8804,196885.0
2023-12-15 09:30:00,121.25,122.06,120.89,121.2,277351.0,120.3445,121.1484,119.9871,120.2948,277351.0
2023-12-15 10:00:00,121.29,121.59,121.24,121.37,114468.0,120.3842,120.6819,120.3345,120.4636,114468.0
2023-12-15 10:30:00,121.34,121.94,121.34,121.76,115089.0,120.4338,121.0293,120.4338,120.8506,115089.0
2023-12-15 11:00:00,121.8,122.06,121.67,121.8,41563.0,120.8903,121.1484,120.7613,120.8903,41563.0
2023-12-15 11:30:00,121.79,121.82,121.34,121.5,42611.0,120.8804,120.9102,120.4338,120.5926,42611.0
2023-12-15 12:00:00,121.5,121.6,121.32,121.5,82075.0,120.5926,120.6918,120.4139,120.5926,82075.0
2023-12-15 12:30:00,121.5,121.91,121.42,121.46,51613.0,120.5926,120.9995,120.5132,120.5529,51613.0
2023-12-15 13:00:00,121.52,121.73,121.44,121.53,12794.0,120.6124,120.8209,120.533,120.6224,12794.0
2023-12-15 13:30:00,121.59,121.6,120.99,121.17,21033.0,120.6819,120.6918,120.0864,120.2651,21033.0
2023-12-15 14:00:00,121.12,121.35,121.08,121.08,18725.0,120.2154,120.4437,120.1757,120.1757,18725.0
2023-12-15 14:30:00,121.06,121.35,121.05,121.35,23963.0,120.1559,120.4437,120.1459,120.4437,23963.0
2023-12-15 15:00:00,121.35,121.56,121.26,121.5,52231.0,120.4437,120.6521,120.3544,120.5926,52231.0
2023-12-15 15:30:00,121.51,122.11,121.17,121.98,140678.0,120.6025,121.198,120.2651,121.069,140678.0
2023-12-18 09:30:00,122.56,122.89,121.85,122.61,44230.0,121.6447,121.9722,120.94,121.6943,44230.0
2023-12-18 10:00:00,122.79,123.1,122.58,122.61,21975.0,121.873,122.1806,121.6645,121.6943,21975.0
2023-12-18 10:30:00,122.59,122.82,122.38,122.61,25606.0,121.6744,121.9027,121.466,121.6943,25606.0
2023-12-18 11:00:00,122.58,122.9,122.54,122.8,29315.0,121.6645,121.9821,121.6248,121.8829,29315.0
2023-12-18 11:30:00,122.77,122.86,122.34,122.81,16592.0,121.8531,121.9424,121.4263,121.8928,16592.0
2023-12-18 12:00:00,122.79,123.03,122.63,122.85,17762.0,121.873,122.1112,121.7141,121.9325,17762.0
2023-12-18 12:30:00,122.85,122.95,122.67,122.86,15097.0,121.9325,122.0318,121.7538,121.9424,15097.0
2023-12-18 13:00:00,122.86,122.91,122.67,122.81,20292.0,121.9424,121.9921,121.7538,121.8928,20292.0
2023-12-18 13:30:00,122.81,122.83,122.72,122.83,29979.0,121.8928,121.9127,121.8035,121.9127,29979.0
2023-12-18 14:00:00,122.83,122.93,122.69,122.73,30527.0,121.9127,122.0119,121.7737,121.8134,30527.0
2023-12-18 14:30:00,122.75,122.87,122.68,122.68,31525.0,121.8333,121.9524,121.7638,121.7638,31525.0
2023-12-18 15:00:00,122.67,122.86,122.56,122.78,27947.0,121.7538,121.9424,121.6447,121.863,27947.0
2023-12-18 15:30:00,122.78,122.9,122.65,122.66,116480.0,121.863,121.9821,121.734,121.7439,116480.0
2023-12-19 09:30:00,123.19,123.78,123.0,123.69,35881.0,122.27,122.8556,122.0814,122.7662,35881.0
2023-12-19 10:00:00,123.74,124.24,123.66,124.07,42812.0,122.8159,123.3121,122.7365,123.1434,42812.0
2023-12-19 10:30:00,124.0,124.58,123.92,124.52,23444.0,123.0739,123.6496,122.9945,123.59,23444.0
2023-12-19 11:00:00,124.5,125.16,124.5,125.12,23545.0,123.5702,124.2253,123.5702,124.1856,23545.0
2023-12-19 11:30:00,125.09,125.09,124.69,124.83,25112.0,124.1558,124.1558,123.7588,123.8977,25112.0
2023-12-19 12:00:00,124.86,125.23,124.78,125.12,15731.0,123.9275,124.2947,123.8481,124.1856,15731.0
2023-12-19 12:30:00,125.06,125.41,125.06,125.25,20490.0,124.126,124.4734,124.126,124.3146,20490.0
2023-12-19 13:00:00,125.26,125.26,125.08,125.08,16604.0,124.3245,124.3245,124.1458,124.1458,16604.0
2023-12-19 13:30:00,125.1,125.34,125.1,125.25,22181.0,124.1657,124.4039,124.1657,124.3146,22181.0
2023-12-19 14:00:00,125.25,125.34,125.17,125.34,20862.0,124.3146,124.4039,124.2352,124.4039,20862.0
2023-12-19 14:30:00,125.37,125.46,125.17,125.41,32064.0,124.4337,124.523,124.2352,124.4734,32064.0
2023-12-19 15:00:00,125.41,125.67,125.35,125.66,41749.0,124.4734,124.7314,124.4138,124.7215,41749.0
2023-12-19 15:30:00,125.67,125.99,125.39,125.82,142647.0,124.7314,125.0491,124.4535,124.8803,142647.0
2023-12-20 09:30:00,125.71,126.0,125.33,125.99,36157.0,124.7711,125.059,124.394,125.0491,36157.0
2023-12-20 10:00:00,125.99,126.49,125.86,126.48,31860.0,125.0491,125.5453,124.92,125.5354,31860.0
2023-12-20 10:30:00,126.53,126.85,126.43,126.64,22007.0,125.585,125.9026,125.4858,125.6942,22007.0
2023-12-20 11:00:00,126.64,126.73,126.52,126.68,15011.0,125.6942,125.7835,125.5751,125.7339,15011.0
2023-12-20 11:30:00,126.72,126.88,126.48,126.85,24024.0,125.7736,125.9324,125.5354,125.9026,24024.0
2023-12-20 12:00:00,126.85,127.15,126.82,127.12,27471.0,125.9026,126.2004,125.8729,126.1706,27471.0
2023-12-20 12:30:00,127.1,127.11,126.83,126.98,32087.0,126.1508,126.1607,125.8828,126.0317,32087.0
2023-12-20 13:00:00,126.94,126.98,126.59,126.75,28621.0,125.992,126.0317,125.6446,125.8034,28621.0
2023-12-20 13:30:00,126.8,126.86,126.55,126.69,33050.0,125.853,125.9126,125.6049,125.7438,33050.0
2023-12-20 14:00:00,126.67,126.76,126.58,126.7,26806.0,125.724,125.8133,125.6346,125.7538,26806.0
2023-12-20 14:30:00,126.68,126.68,125.63,125.94,39663.0,125.7339,125.7339,124.6917,124.9994,39663.0
2023-12-20 15:00:00,125.86,126.14,125.25,125.34,43861.0,124.92,125.1979,124.3146,124.4039,43861.0
2023-12-20 15:30:00,125.27,125.61,124.89,124.91,161549.0,124.3344,124.6719,123.9573,123.9771,161549.0
2023-12-21 09:30:00,126.08,126.5,125.78,126.23,31510.0,125.1384,125.5552,124.8406,125.2873,31510.0
2023-12-21 10:00:00,126.23,126.56,125.85,126.18,23364.0,125.2873,125.6148,124.9101,125.2376,23364.0
2023-12-21 10:30:00,126.26,126.29,125.85,126.13,29740.0,125.317,125.3468,124.9101,125.188,29740.0
2023-12-21 11:00:00,126.18,126.37,126.01,126.31,14185.0,125.2376,125.4262,125.0689,125.3667,14185.0
2023-12-21 11:30:00,126.34,126.46,125.98,125.98,19600.0,125.3964,125.5155,125.0391,125.0391,19600.0
2023-12-21 12:00:00,125.88,125.99,125.67,125.67,21143.0,124.9399,125.0491,124.7314,124.7314,21143.0
2023-12-21 12:30:00,125.74,126.0,125.63,125.85,11690.0,124.8009,125.059,124.6917,124.9101,11690.0
2023-12-21 13:00:00,125.88,125.99,125.58,125.8,8229.0,124.9399,125.0491,124.6421,124.8605,8229.0
2023-12-21 13:30:00,125.88,126.05,125.71,126.05,10717.0,124.9399,125.1086,124.7711,125.1086,10717.0
2023-12-21 14:00:00,126.04,126.2,125.87,126.13,13051.0,125.0987,125.2575,124.9299,125.188,13051.0
2023-12-21 14:30:00,126.13,126.3,126.0,126.09,12716.0,125.188,125.3567,125.059,125.1483,12716.0
2023-12-21 15:00:00,126.17,126.56,126.02,126.55,16855.0,125.2277,125.6148,125.0788,125.6049,16855.0
2023-12-21 15:30:00,126.59,126.72,126.41,126.47,78845.0,125.6446,125.7736,125.4659,125.5255,78845.0
2023-12-22 09:30:00,126.56,127.42,126.56,127.09,11651.0,125.6148,126.4684,125.6148,126.1408,11651.0
2023-12-22 10:00:00,127.15,127.57,127.09,127.57,13819.0,126.2004,126.6173,126.1408,126.6173,13819.0
2023-12-22 10:30:00,127.55,127.55,127.01,127.03,10855.0,126.5974,126.5974,126.0614,126.0813,10855.0
2023-12-22 11:00:00,126.97,127.1,126.89,127.03,18324.0,126.0217,126.1508,125.9423,126.0813,18324.0
2023-12-22 11:30:00,127.04,127.07,126.74,127.0,13689.0,126.0912,126.121,125.7935,126.0515,13689.0
2023-12-22 12:00:00,126.87,127.0,126.66,127.0,8727.0,125.9225,126.0515,125.714,126.0515,8727.0
2023-12-22 12:30:00,126.97,127.14,126.9,126.96,12142.0,126.0217,126.1905,125.9523,126.0118,12142.0
2023-12-22 13:00:00,127.03,127.2,127.02,127.17,13077.0,126.0813,126.25,126.0714,126.2202,13077.0
2023-12-22 13:30:00,127.17,127.2,126.89,126.98,13911.0,126.2202,126.25,125.9423,126.0317,13911.0
2023-12-22 14:00:00,126.95,126.96,126.31,126.33,46994.0,126.0019,126.0118,125.3667,125.3865,46994.0
2023-12-22 14:30:00,126.35,126.94,126.26,126.91,34704.0,125.4064,125.992,125.317,125.9622,34704.0
2023-12-22 15:00:00,126.91,126.95,126.67,126.83,29150.0,125.9622,126.0019,125.724,125.8828,29150.0
2023-12-22 15:30:00,126.83,126.84,126.46,126.63,79552.0,125.8828,125.8927,125.5155,125.6843,79552.0
2023-12-26 09:30:00,126.72,127.23,126.72,127.12,8961.0,125.7736,126.2798,125.7736,126.1706,8961.0
2023-12-26 10:00:00,127.12,127.22,127.0,127.01,7283.0,126.1706,126.2699,126.0515,126.0614,7283.0
2023-12-26 10:30:00,127.03,127.41,127.03,127.36,10020.0,126.0813,126.4584,126.0813,126.4088,10020.0
2023-12-26 11:00:00,127.37,127.37,127.16,127.16,4772.0,126.4187,126.4187,126.2103,126.2103,4772.0
2023-12-26 11:30:00,127.14,127.19,127.04,127.13,13513.0,126.1905,126.2401,126.0912,126.1805,13513.0
2023-12-26 12:00:00,127.12,127.4,127.07,127.21,33644.0,126.1706,126.4485,126.121,126.2599,33644.0
2023-12-26 12:30:00,127.23,127.53,127.22,127.27,24545.0,126.2798,126.5776,126.2699,126.3195,24545.0
2023-12-26 13:00:00,127.27,127.41,127.25,127.35,13882.0,126.3195,126.4584,126.2996,126.3989,13882.0
2023-12-26 13:30:00,127.34,127.37,127.16,127.17,23569.0,126.389,126.4187,126.2103,126.2202,23569.0
2023-12-26 14:00:00,127.16,127.49,127.16,127.44,32724.0,126.2103,126.5379,126.2103,126.4882,32724.0
2023-12-26 14:30:00,127.44,127.45,127.32,127.38,20303.0,126.4882,126.4981,126.3691,126.4287,20303.0
2023-12-26 15:00:00,127.38,127.42,127.16,127.16,18407.0,126.4287,126.4684,126.2103,126.2103,18407.0
2023-12-26 15:30:00,127.16,127.19,126.82,126.9,44323.0,126.2103,126.2401,125.8729,125.9523,44323.0
2023-12-27 09:30:00,126.51,127.21,126.21,127.16,19409.0,125.5652,126.2599,125.2674,126.2103,19409.0
2023-12-27 10:00:00,127.18,127.4,127.04,127.15,13238.0,126.2302,126.4485,126.0912,126.2004,13238.0
2023-12-27 10:30:00,127.08,127.12,126.78,126.86,9922.0,126.1309,126.1706,125.8332,125.9126,9922.0
2023-12-27 11:00:00,126.86,127.07,126.79,126.98,16026.0,125.9126,126.121,125.8431,126.0317,16026.0
2023-12-27 11:30:00,126.92,127.14,126.9,126.98,9911.0,125.9721,126.1905,125.9523,126.0317,9911.0
2023-12-27 12:00:00,126.96,127.14,126.88,127.05,22499.0,126.0118,126.1905,125.9324,126.1011,22499.0
2023-12-27 12:30:00,127.04,127.06,126.82,126.94,6437.0,126.0912,126.1111,125.8729,125.992,6437.0
2023-12-27 13:00:00,127.0,127.34,127.0,127.06,13968.0,126.0515,126.389,126.0515,126.1111,13968.0
2023-12-27 13:30:00,127.02,127.24,127.02,127.1,10087.0,126.0714,126.2897,126.0714,126.1508,10087.0
2023-12-27 14:00:00,127.07,127.14,126.87,127.05,7326.0,126.121,126.1905,125.9225,126.1011,7326.0
2023-12-27 14:30:00,127.09,127.15,126.96,127.01,5162.0,126.1408,126.2004,126.0118,126.0614,5162.0
2023-12-27 15:00:00,126.98,127.11,126.89,127.08,10151.0,126.0317,126.1607,125.9423,126.1309,10151.0
2023-12-27 15:30:00,127.02,127.14,126.86,127.14,55292.0,126.0714,126.1905,125.9126,126.1905,55292.0
2023-12-28 09:30:00,127.16,127.35,126.99,127.33,12277.0,126.2103,126.3989,126.0416,126.379,12277.0
2023-12-28 10:00:00,127.28,127.39,127.13,127.22,10599.0,126.3294,126.4386,126.1805,126.2699,10599.0
2023-12-28 10:30:00,127.22,127.4,126.74,126.77,17069.0,126.2699,126.4485,125.7935,125.8232,17069.0
2023-12-28 11:00:00,126.74,126.96,126.71,126.84,13881.0,125.7935,126.0118,125.7637,125.8927,13881.0
2023-12-28 11:30:00,126.85,126.92,126.73,126.75,13489.0,125.9026,125.9721,125.7835,125.8034,13489.0
2023-12-28 12:00:00,126.79,126.93,126.78,126.84,11589.0,125.8431,125.982,125.8332,125.8927,11589.0
2023-12-28 12:30:00,126.87,126.99,126.87,126.95,8223.0,125.9225,126.0416,125.9225,126.0019,8223.0
2023-12-28 13:00:00,126.97,126.97,126.71,126.9,7370.0,126.0217,126.0217,125.7637,125.9523,7370.0
2023-12-28 13:30:00,126.91,127.08,126.88,126.9,7466.0,125.9622,126.1309,125.9324,125.9523,7466.0
2023-12-28 14:00:00,126.92,127.22,126.9,127.16,7973.0,125.9721,126.2699,125.9523,126.2103,7973.0
2023-12-28 14:30:00,127.17,127.21,127.1,127.13,9139.0,126.2202,126.2599,126.1508,126.1805,9139.0
2023-12-28 15:00:00,127.13,127.27,127.07,127.18,9066.0,126.1805,126.3195,126.121,126.2302,9066.0
2023-12-28 15:30:00,127.15,127.26,126.94,126.99,39574.0,126.2004,126.3096,125.992,126.0416,39574.0
2023-12-29 09:30:00,126.94,127.48,126.73,127.1,5737.0,125.992,126.5279,125.7835,126.1508,5737.0
2023-12-29 10:00:00,127.22,127.33,127.1,127.1,3920.0,126.2699,126.379,126.1508,126.1508,3920.0
2023-12-29 10:30:00,127.13,127.21,126.9,127.06,4861.0,126.1805,126.2599,125.9523,126.1111,4861.0
2023-12-29 11:00:00,126.98,127.08,126.76,126.79,6115.0,126.0317,126.1309,125.8133,125.8431,6115.0
2023-12-29 11:30:00,126.78,126.94,126.72,126.84,4835.0,125.8332,125.992,125.7736,125.8927,4835.0
2023-12-29 12:00:00,126.84,126.92,126.51,126.52,6432.0,125.8927,125.9721,125.5652,125.5751,6432.0
2023-12-29 12:30:00,126.56,127.02,126.5,127.01,6235.0,125.6148,126.0714,125.5552,126.0614,6235.0
2023-12-29 13:00:00,126.96,126.98,126.61,126.61,6074.0,126.0118,126.0317,125.6644,125.6644,6074.0
2023-12-29 13:30:00,126.61,127.04,126.6,126.89,6221.0,125.6644,126.0912,125.6545,125.9423,6221.0
2023-12-29 14:00:00,126.88,127.03,126.88,126.97,2927.0,125.9324,126.0813,125.9324,126.0217,2927.0
2023-12-29 14:30:00,127.0,127.07,126.97,127.03,6150.0,126.0515,126.121,126.0217,126.0813,6150.0
2023-12-29 15:00:00,127.0,127.22,126.94,127.13,5367.0,126.0515,126.2699,125.992,126.1805,5367.0
2023-12-29 15:30:00,127.14,127.25,126.8,126.91,64040.0,126.1905,126.2996,125.853,125.9622,64040.0
2024-01-02 09:30:00,126.0,127.11,125.01,127.05,25298.0,125.059,126.1607,124.0764,126.1011,25298.0
2024-01-02 10:00:00,127.14,127.14,126.29,126.41,24969.0,126.1905,126.1905,125.3468,125.4659,24969.0
2024-01-02 10:30:00,126.41,126.41,125.68,125.8,27538.0,125.4659,125.4659,124.7414,124.8605,27538.0
2024-01-02 11:00:00,125.86,126.45,125.84,126.16,16396.0,124.92,125.5056,124.9002,125.2178,16396.0
2024-01-02 11:30:00,126.16,126.42,126.02,126.28,14191.0,125.2178,125.4758,125.0788,125.3369,14191.0
2024-01-02 12:00:00,126.32,126.52,126.05,126.13,34867.0,125.3766,125.5751,125.1086,125.188,34867.0
2024-01-02 12:30:00,126.17,126.5,126.15,126.3,25520.0,125.2277,125.5552,125.2079,125.3567,25520.0
2024-01-02 13:00:00,126.28,126.43,126.2,126.34,23644.0,125.3369,125.4858,125.2575,125.3964,23644.0
2024-01-02 13:30:00,126.27,126.46,126.02,126.06,12411.0,125.327,125.5155,125.0788,125.1185,12411.0
2024-01-02 14:00:00,126.05,126.1,125.9,125.91,15119.0,125.1086,125.1582,124.9597,124.9697,15119.0
2024-01-02 14:30:00,125.89,125.96,125.58,125.64,10829.0,124.9498,125.0193,124.6421,124.7017,10829.0
2024-01-02 15:00:00,125.63,125.73,125.29,125.47,23157.0,124.6917,124.791,124.3543,124.5329,23157.0
2024-01-02 15:30:00,125.47,126.01,125.44,125.9,72104.0,124.5329,125.0689,124.5032,124.9597,72104.0
2024-01-03 09:30:00,125.36,125.36,124.27,124.72,26369.0,124.4238,124.4238,123.3419,123.7885,26369.0
2024-01-03 10:00:00,124.88,125.46,124.79,125.34,19138.0,123.9473,124.523,123.858,124.4039,19138.0
2024-01-03 10:30:00,125.32,125.32,124.52,124.72,16525.0,124.3841,124.3841,123.59,123.7885,16525.0
2024-01-03 11:00:00,124.79,125.28,124.78,125.25,11173.0,123.858,124.3444,123.8481,124.3146,11173.0
2024-01-03 11:30:00,125.3,125.46,125.09,125.23,8853.0,124.3642,124.523,124.1558,124.2947,8853.0
2024-01-03 12:00:00,125.23,125.23,124.81,125.06,8673.0,124.2947,124.2947,123.8779,124.126,8673.0
2024-01-03 12:30:00,125.12,125.12,124.81,124.97,11504.0,124.1856,124.1856,123.8779,124.0367,11504.0
2024-01-03 13:00:00,125.12,125.12,124.94,125.0,10302.0,124.1856,124.1856,124.0069,124.0664,10302.0
2024-01-03 13:30:00,125.03,125.05,124.83,124.87,9689.0,124.0962,124.1161,123.8977,123.9374,9689.0
2024-01-03 14:00:00,124.82,125.25,124.7,125.05,23301.0,123.8878,124.3146,123.7687,124.1161,23301.0
2024-01-03 14:30:00,125.13,125.22,124.9,124.94,18076.0,124.1955,124.2848,123.9672,124.0069,18076.0
2024-01-03 15:00:00,124.92,124.92,124.61,124.7,20626.0,123.987,123.987,123.6794,123.7687,20626.0
2024-01-03 15:30:00,124.7,125.02,124.55,124.69,143840.0,123.7687,124.0863,123.6198,123.7588,143840.0
2024-01-04 09:30:00,124.96,125.68,124.55,125.12,19617.0,124.0267,124.7414,123.6198,124.1856,19617.0
2024-01-04 10:00:00,125.12,125.69,125.04,125.28,18974.0,124.1856,124.7513,124.1061,124.3444,18974.0
2024-01-04 10:30:00,125.26,125.5,125.17,125.23,12597.0,124.3245,124.5627,124.2352,124.2947,12597.0
2024-01-04 11:00:00,125.29,125.58,125.19,125.44,8765.0,124.3543,124.6421,124.255,124.5032,8765.0
2024-01-04 11:30:00,125.4,125.41,125.02,125.18,16720.0,124.4635,124.4734,124.0863,124.2451,16720.0
2024-01-04 12:00:00,125.19,125.19,124.87,125.13,18864.0,124.255,124.255,123.9374,124.1955,18864.0
2024-01-04 12:30:00,125.12,125.12,124.85,124.96,11774.0,124.1856,124.1856,123.9176,124.0267,11774.0
2024-01-04 13:00:00,124.91,125.08,124.82,124.85,10011.0,123.9771,124.1458,123.8878,123.9176,10011.0
2024-01-04 13:30:00,124.87,124.91,124.59,124.62,13849.0,123.9374,123.9771,123.6595,123.6893,13849.0
2024-01-04 14:00:00,124.61,124.74,124.47,124.55,11016.0,123.6794,123.8084,123.5404,123.6198,11016.0
2024-01-04 14:30:00,124.52,124.58,124.26,124.42,15352.0,123.59,123.6496,123.332,123.4908,15352.0
2024-01-04 15:00:00,124.46,124.61,124.24,124.29,15090.0,123.5305,123.6794,123.3121,123.3617,15090.0
2024-01-04 15:30:00,124.28,124.47,123.76,124.05,105585.0,123.3518,123.5404,122.8357,123.1235,105585.0
2024-01-05 09:30:00,124.12,124.92,124.07,124.75,141569.0,123.193,123.987,123.1434,123.8183,141569.0
2024-01-05 10:00:00,124.63,125.79,124.62,125.6,121088.0,123.6992,124.8505,123.6893,124.662,121088.0
2024-01-05 10:30:00,125.58,126.0,125.41,125.91,19835.0,124.6421,125.059,124.4734,124.9697,19835.0
2024-01-05 11:00:00,125.9,125.94,125.46,125.53,53196.0,124.9597,124.9994,124.523,124.5925,53196.0
2024-01-05 11:30:00,125.55,125.94,125.45,125.85,72124.0,124.6123,124.9994,124.5131,124.9101,72124.0
2024-01-05 12:00:00,125.86,125.92,125.36,125.48,29067.0,124.92,124.9796,124.4238,124.5429,29067.0
2024-01-05 12:30:00,125.51,126.01,125.43,126.0,34936.0,124.5726,125.0689,124.4932,125.059,34936.0
2024-01-05 13:00:00,125.96,126.16,125.8,126.08,56762.0,125.0193,125.2178,124.8605,125.1384,56762.0
2024-01-05 13:30:00,126.11,126.32,125.79,125.84,56071.0,125.1682,125.3766,124.8505,124.9002,56071.0
2024-01-05 14:00:00,125.87,126.01,125.83,125.86,16968.0,124.9299,125.0689,124.8902,124.92,16968.0
2024-01-05 14:30:00,125.87,125.97,125.47,125.5,30464.0,124.9299,125.0292,124.5329,124.5627,30464.0
2024-01-05 15:00:00,125.51,125.86,125.46,125.86,45918.0,124.5726,124.92,124.523,124.92,45918.0
2024-01-05 15:30:00,125.84,125.84,125.46,125.48,118543.0,124.9002,124.9002,124.523,124.5429,118543.0
2024-01-08 09:30:00,125.87,125.87,124.76,125.12,17723.0,124.9299,124.9299,123.8282,124.1856,17723.0
2024-01-08 10:00:00,125.16,125.51,125.0,125.36,11285.0,124.2253,124.5726,124.0664,124.4238,11285.0
2024-01-08 10:30:00,125.43,125.55,125.26,125.32,10093.0,124.4932,124.6123,124.3245,124.3841,10093.0
2024-01-08 11:00:00,125.39,125.58,125.24,125.41,5959.0,124.4535,124.6421,124.3047,124.4734,5959.0
2024-01-08 11:30:00,125.33,125.59,125.25,125.56,16266.0,124.394,124.652,124.3146,124.6223,16266.0
2024-01-08 12:00:00,125.6,125.62,125.11,125.13,7449.0,124.662,124.6818,124.1756,124.1955,7449.0
2024-01-08 12:30:00,125.16,125.43,125.15,125.38,17107.0,124.2253,124.4932,124.2153,124.4436,17107.0
2024-01-08 13:00:00,125.42,125.58,125.37,125.47,15264.0,124.4833,124.6421,124.4337,124.5329,15264.0
2024-01-08 13:30:00,125.46,125.55,125.41,125.48,15119.0,124.523,124.6123,124.4734,124.5429,15119.0
2024-01-08 14:00:00,125.49,125.98,125.47,125.97,15678.0,124.5528,125.0391,124.5329,125.0292,15678.0
2024-01-08 14:30:00,126.0,126.09,125.89,126.03,31011.0,125.059,125.1483,124.9498,125.0888,31011.0
2024-01-08 15:00:00,126.02,126.04,125.85,125.98,22601.0,125.0788,125.0987,124.9101,125.0391,22601.0
2024-01-08 15:30:00,126.0,126.46,125.98,126.41,90215.0,125.059,125.5155,125.0391,125.4659,90215.0
2024-01-09 09:30:00,125.37,125.64,124.96,125.28,17366.0,124.4337,124.7017,124.0267,124.3444,17366.0
2024-01-09 10:00:00,125.33,125.46,124.82,124.95,46514.0,124.394,124.523,123.8878,124.0168,46514.0
2024-01-09 10:30:00,125.01,125.33,124.84,124.85,20119.0,124.0764,124.394,123.9076,123.9176,20119.0
2024-01-09 11:00:00,124.8,125.33,124.76,125.27,10215.0,123.8679,124.394,123.8282,124.3344,10215.0
2024-01-09 11:30:00,125.33,125.59,125.21,125.59,17351.0,124.394,124.652,124.2749,124.652,17351.0
2024-01-09 12:00:00,125.56,125.79,125.43,125.75,28364.0,124.6223,124.8505,124.4932,124.8108,28364.0
2024-01-09 12:30:00,125.82,125.89,125.68,125.77,17976.0,124.8803,124.9498,124.7414,124.8307,17976.0
2024-01-09 13:00:00,125.8,125.94,125.59,125.63,8483.0,124.8605,124.9994,124.652,124.6917,8483.0
2024-01-09 13:30:00,125.6,125.98,125.45,125.88,12667.0,124.662,125.0391,124.5131,124.9399,12667.0
2024-01-09 14:00:00,125.87,125.92,125.7,125.84,27753.0,124.9299,124.9796,124.7612,124.9002,27753.0
2024-01-09 14:30:00,125.87,126.0,125.78,126.0,19205.0,124.9299,125.059,124.8406,125.059,19205.0
2024-01-09 15:00:00,126.0,126.27,125.85,126.24,76294.0,125.059,125.327,124.9101,125.2972,76294.0
2024-01-09 15:30:00,126.26,126.5,126.08,126.29,178536.0,125.317,125.5552,125.1384,125.3468,178536.0
2024-01-10 09:30:00,125.96,126.63,125.95,126.27,14145.0,125.0193,125.6843,125.0094,125.327,14145.0
2024-01-10 10:00:00,126.26,126.27,125.88,126.07,15618.0,125.317,125.327,124.9399,125.1285,15618.0
2024-01-10 10:30:00,126.07,126.23,125.81,126.05,46582.0,125.1285,125.2873,124.8704,125.1086,46582.0
2024-01-10 11:00:00,126.05,126.21,126.01,126.14,16672.0,125.1086,125.2674,125.0689,125.1979,16672.0
2024-01-10 11:30:00,126.17,126.31,126.08,126.24,15872.0,125.2277,125.3667,125.1384,125.2972,15872.0
2024-01-10 12:00:00,126.25,126.41,126.1,126.36,15934.0,125.3071,125.4659,125.1582,125.4163,15934.0
2024-01-10 12:30:00,126.36,126.39,126.2,126.23,24447.0,125.4163,125.4461,125.2575,125.2873,24447.0
2024-01-10 13:00:00,126.23,126.25,125.82,125.89,39124.0,125.2873,125.3071,124.8803,124.9498,39124.0
2024-01-10 13:30:00,125.91,126.05,125.82,126.02,11337.0,124.9697,125.1086,124.8803,125.0788,11337.0
2024-01-10 14:00:00,126.0,126.2,125.86,126.18,24794.0,125.059,125.2575,124.92,125.2376,24794.0
2024-01-10 14:30:00,126.19,126.26,126.14,126.18,23093.0,125.2476,125.317,125.1979,125.2376,23093.0
2024-01-10 15:00:00,126.22,126.36,125.98,126.05,31335.0,125.2773,125.4163,125.0391,125.1086,31335.0
2024-01-10 15:30:00,126.05,126.32,126.02,126.23,97643.0,125.1086,125.3766,125.0788,125.2873,97643.0
2024-01-11 09:30:00,128.07,128.47,127.07,128.34,108630.0,127.1135,127.5105,126.121,127.3815,108630.0
2024-01-11 10:00:00,128.47,128.48,127.08,127.43,121386.0,127.5105,127.5205,126.1309,126.4783,121386.0
2024-01-11 10:30:00,127.43,127.48,126.89,126.94,35923.0,126.4783,126.5279,125.9423,125.992,35923.0
2024-01-11 11:00:00,126.94,127.34,126.86,127.1,29103.0,125.992,126.389,125.9126,126.1508,29103.0
2024-01-11 11:30:00,127.1,127.21,126.63,126.74,25993.0,126.1508,126.2599,125.6843,125.7935,25993.0
2024-01-11 12:00:00,126.74,126.84,126.65,126.72,20394.0,125.7935,125.8927,125.7041,125.7736,20394.0
2024-01-11 12:30:00,126.74,126.93,126.65,126.93,31180.0,125.7935,125.982,125.7041,125.982,31180.0
2024-01-11 13:00:00,126.93,127.2,126.9,127.0,34018.0,125.982,126.25,125.9523,126.0515,34018.0
2024-01-11 13:30:00,127.01,127.13,126.9,127.02,28851.0,126.0614,126.1805,125.9523,126.0714,28851.0
2024-01-11 14:00:00,127.02,127.09,126.77,126.98,34829.0,126.0714,126.1408,125.8232,126.0317,34829.0
2024-01-11 14:30:00,126.97,127.06,126.82,127.0,54071.0,126.0217,126.1111,125.8729,126.0515,54071.0
2024-01-11 15:00:00,127.02,127.02,126.49,126.8,47987.0,126.0714,126.0714,125.5453,125.853,47987.0
2024-01-11 15:30:00,126.81,127.26,126.76,126.99,173724.0,125.8629,126.3096,125.8133,126.0416,173724.0
2024-01-12 09:30:00,127.77,127.95,127.08,127.08,25363.0,126.8158,126.9944,126.1309,126.1309,25363.0
2024-01-12 10:00:00,127.16,127.54,126.79,127.25,50685.0,126.2103,126.5875,125.8431,126.2996,50685.0
2024-01-12 10:30:00,127.39,127.44,126.89,127.0,20417.0,126.4386,126.4882,125.9423,126.0515,20417.0
2024-01-12 11:00:00,127.0,127.29,126.82,127.27,31037.0,126.0515,126.3393,125.8729,126.3195,31037.0
2024-01-12 11:30:00,127.34,127.59,127.24,127.59,14827.0,126.389,126.6371,126.2897,126.6371,14827.0
2024-01-12 12:00:00,127.51,127.75,127.38,127.59,13063.0,126.5577,126.7959,126.4287,126.6371,13063.0
2024-01-12 12:30:00,127.61,127.81,127.44,127.69,15086.0,126.657,126.8555,126.4882,126.7364,15086.0
2024-01-12 13:00:00,127.75,127.99,127.75,127.99,9708.0,126.7959,127.0341,126.7959,127.0341,9708.0
2024-01-12 13:30:00,127.97,128.24,127.92,128.21,14825.0,127.0143,127.2822,126.9646,127.2525,14825.0
2024-01-12 14:00:00,128.19,128.29,128.08,128.13,12938.0,127.2326,127.3319,127.1234,127.1731,12938.0
2024-01-12 14:30:00,128.13,128.22,128.03,128.1,16936.0,127.1731,127.2624,127.0738,127.1433,16936.0
2024-01-12 15:00:00,128.04,128.1,127.55,127.81,47276.0,127.0837,127.1433,126.5974,126.8555,47276.0
2024-01-12 15:30:00,127.8,128.07,127.74,128.04,61939.0,126.8455,127.1135,126.786,127.0837,61939.0
2024-01-16 09:30:00,128.93,129.0,127.43,128.18,57907.0,127.9671,128.0366,126.4783,127.2227,57907.0
2024-01-16 10:00:00,128.24,128.77,128.04,128.69,49880.0,127.2822,127.8083,127.0837,127.7289,49880.0
2024-01-16 10:30:00,128.71,128.95,128.52,128.57,39463.0,127.7487,127.9869,127.5602,127.6098,39463.0
2024-01-16 11:00:00,128.55,128.74,128.2,128.53,35110.0,127.5899,127.7785,127.2425,127.5701,35110.0
2024-01-16 11:30:00,128.53,128.66,128.42,128.61,46802.0,127.5701,127.6991,127.4609,127.6495,46802.0
2024-01-16 12:00:00,128.61,128.64,128.1,128.35,49812.0,127.6495,127.6793,127.1433,127.3914,49812.0
2024-01-16 12:30:00,128.32,128.62,127.88,127.96,52500.0,127.3617,127.6594,126.9249,127.0043,52500.0
2024-01-16 13:00:00,127.89,128.34,127.74,128.29,35327.0,126.9349,127.3815,126.786,127.3319,35327.0
2024-01-16 13:30:00,128.38,128.54,127.77,127.94,32428.0,127.4212,127.58,126.8158,126.9845,32428.0
2024-01-16 14:00:00,127.99,128.05,127.59,127.75,20360.0,127.0341,127.0937,126.6371,126.7959,20360.0
2024-01-16 14:30:00,127.71,128.04,127.45,128.01,106065.0,126.7562,127.0837,126.4981,127.054,106065.0
2024-01-16 15:00:00,128.0,128.28,127.75,127.87,56949.0,127.044,127.322,126.7959,126.915,56949.0
2024-01-16 15:30:00,127.89,128.31,127.86,128.17,192462.0,126.9349,127.3517,126.9051,127.2128,192462.0
2024-01-17 09:30:00,127.01,127.89,127.01,127.59,14384.0,126.0614,126.9349,126.0614,126.6371,14384.0
2024-01-17 10:00:00,127.62,127.79,127.2,127.36,31448.0,126.6669,126.8356,126.25,126.4088,31448.0
2024-01-17 10:30:00,127.31,127.43,127.22,127.37,36072.0,126.3592,126.4783,126.2699,126.4187,36072.0
2024-01-17 11:00:00,127.35,127.5,126.92,127.13,35537.0,126.3989,126.5478,125.9721,126.1805,35537.0
2024-01-17 11:30:00,127.11,127.11,126.5,126.63,19143.0,126.1607,126.1607,125.5552,125.6843,19143.0
2024-01-17 12:00:00,126.6,126.6,125.93,126.01,31315.0,125.6545,125.6545,124.9895,125.0689,31315.0
2024-01-17 12:30:00,125.98,126.24,125.95,126.0,16421.0,125.0391,125.2972,125.0094,125.059,16421.0
2024-01-17 13:00:00,125.97,126.09,125.8,125.8,12170.0,125.0292,125.1483,124.8605,124.8605,12170.0
2024-01-17 13:30:00,125.76,125.88,125.59,125.82,13861.0,124.8208,124.9399,124.652,124.8803,13861.0
2024-01-17 14:00:00,125.82,126.03,125.69,125.87,18451.0,124.8803,125.0888,124.7513,124.9299,18451.0
2024-01-17 14:30:00,125.91,126.23,125.91,126.09,21386.0,124.9697,125.2873,124.9697,125.1483,21386.0
2024-01-17 15:00:00,126.07,126.07,125.72,125.79,17180.0,125.1285,125.1285,124.7811,124.8505,17180.0
2024-01-17 15:30:00,125.79,125.94,125.56,125.83,130522.0,124.8505,124.9994,124.6223,124.8902,130522.0
2024-01-18 09:30:00,126.0,126.88,125.67,126.43,40562.0,125.059,125.9324,124.7314,125.4858,40562.0
2024-01-18 10:00:00,126.43,126.82,126.34,126.58,40849.0,125.4858,125.8729,125.3964,125.6346,40849.0
2024-01-18 10:30:00,126.6,126.83,126.33,126.33,23690.0,125.6545,125.8828,125.3865,125.3865,23690.0
2024-01-18 11:00:00,126.34,126.48,126.25,126.37,32280.0,125.3964,125.5354,125.3071,125.4262,32280.0
2024-01-18 11:30:00,126.36,126.46,126.04,126.04,19200.0,125.4163,125.5155,125.0987,125.0987,19200.0
2024-01-18 12:00:00,126.04,126.15,125.95,125.98,20901.0,125.0987,125.2079,125.0094,125.0391,20901.0
2024-01-18 12:30:00,125.95,125.98,125.84,125.88,9686.0,125.0094,125.0391,124.9002,124.9399,9686.0
2024-01-18 13:00:00,125.88,126.0,125.76,125.96,15086.0,124.9399,125.059,124.8208,125.0193,15086.0
2024-01-18 13:30:00,125.95,126.33,125.95,126.32,31220.0,125.0094,125.3865,125.0094,125.3766,31220.0
2024-01-18 14:00:00,126.29,126.79,126.29,126.77,18370.0,125.3468,125.8431,125.3468,125.8232,18370.0
2024-01-18 14:30:00,126.85,126.89,126.57,126.7,37578.0,125.9026,125.9423,125.6247,125.7538,37578.0
2024-01-18 15:00:00,126.7,126.81,126.59,126.78,73620.0,125.7538,125.8629,125.6446,125.8332,73620.0
2024-01-18 15:30:00,126.79,126.87,126.54,126.75,142061.0,125.8431,125.9225,125.5949,125.8034,142061.0
2024-01-19 09:30:00,127.32,127.54,126.42,127.08,69087.0,126.3691,126.5875,125.4758,126.1309,69087.0
2024-01-19 10:00:00,127.18,127.19,126.43,126.94,18044.0,126.2302,126.2401,125.4858,125.992,18044.0
2024-01-19 10:30:00,126.91,127.13,126.8,127.06,22234.0,125.9622,126.1805,125.853,126.1111,22234.0
2024-01-19 11:00:00,126.99,127.12,126.78,126.99,25071.0,126.0416,126.1706,125.8332,126.0416,25071.0
2024-01-19 11:30:00,126.98,127.1,126.89,127.09,15492.0,126.0317,126.1508,125.9423,126.1408,15492.0
2024-01-19 12:00:00,127.07,127.51,127.06,127.49,16392.0,126.121,126.5577,126.1111,126.5379,16392.0
2024-01-19 12:30:00,127.5,127.78,127.41,127.78,19771.0,126.5478,126.8257,126.4584,126.8257,19771.0
2024-01-19 13:00:00,127.75,128.06,127.65,128.03,18980.0,126.7959,127.1036,126.6967,127.0738,18980.0
2024-01-19 13:30:00,128.03,128.21,127.98,128.17,14035.0,127.0738,127.2525,127.0242,127.2128,14035.0
2024-01-19 14:00:00,128.16,128.51,128.04,128.32,14164.0,127.2028,127.5502,127.0837,127.3617,14164.0
2024-01-19 14:30:00,128.34,128.39,128.09,128.25,29628.0,127.3815,127.4311,127.1334,127.2922,29628.0
2024-01-19 15:00:00,128.25,128.34,128.02,128.06,26467.0,127.2922,127.3815,127.0639,127.1036,26467.0
2024-01-19 15:30:00,128.06,128.06,127.83,128.03,113068.0,127.1036,127.1036,126.8753,127.0738,113068.0
2024-01-22 09:30:00,128.56,128.99,128.28,128.57,40339.0,127.5999,128.0266,127.322,127.6098,40339.0
2024-01-22 10:00:00,128.63,128.77,128.3,128.59,37736.0,127.6693,127.8083,127.3418,127.6296,37736.0
2024-01-22 10:30:00,128.6,128.74,128.28,128.71,26178.0,127.6396,127.7785,127.322,127.7487,26178.0
2024-01-22 11:00:00,128.69,128.9,128.54,128.89,9203.0,127.7289,127.9373,127.58,127.9274,9203.0
2024-01-22 11:30:00,128.92,128.92,128.67,128.78,8692.0,127.9572,127.9572,127.709,127.8182,8692.0
2024-01-22 12:00:00,128.83,128.83,128.63,128.8,18972.0,127.8678,127.8678,127.6693,127.8381,18972.0
2024-01-22 12:30:00,128.76,128.85,128.65,128.78,19226.0,127.7984,127.8877,127.6892,127.8182,19226.0
2024-01-22 13:00:00,128.77,128.88,128.7,128.75,11865.0,127.8083,127.9175,127.7388,127.7884,11865.0
2024-01-22 13:30:00,128.75,129.04,128.67,128.96,8823.0,127.7884,128.0763,127.709,127.9969,8823.0
2024-01-22 14:00:00,128.96,128.98,128.58,128.72,11533.0,127.9969,128.0167,127.6197,127.7587,11533.0
2024-01-22 14:30:00,128.71,128.75,128.54,128.64,13003.0,127.7487,127.7884,127.58,127.6793,13003.0
2024-01-22 15:00:00,128.64,128.73,128.53,128.71,11921.0,127.6793,127.7686,127.5701,127.7487,11921.0
2024-01-22 15:30:00,128.74,128.8,128.44,128.62,102378.0,127.7785,127.8381,127.4808,127.6594,102378.0
2024-01-23 09:30:00,129.09,129.29,128.89,129.14,28619.0,128.1259,128.3244,127.9274,128.1755,28619.0
2024-01-23 10:00:00,129.13,129.14,128.4,128.4,9721.0,128.1656,128.1755,127.4411,127.4411,9721.0
2024-01-23 10:30:00,128.48,128.48,128.11,128.27,8021.0,127.5205,127.5205,127.1532,127.312,8021.0
2024-01-23 11:00:00,128.27,128.65,128.27,128.46,13607.0,127.312,127.6892,127.312,127.5006,13607.0
2024-01-23 11:30:00,128.46,128.81,128.45,128.78,13340.0,127.5006,127.848,127.4907,127.8182,13340.0
2024-01-23 12:00:00,128.78,128.79,128.47,128.71,10879.0,127.8182,127.8281,127.5105,127.7487,10879.0
2024-01-23 12:30:00,128.76,128.84,128.65,128.82,5113.0,127.7984,127.8778,127.6892,127.8579,5113.0
2024-01-23 13:00:00,128.8,128.95,128.72,128.79,12606.0,127.8381,127.9869,127.7587,127.8281,12606.0
2024-01-23 13:30:00,128.8,129.17,128.75,129.05,12639.0,127.8381,128.2053,127.7884,128.0862,12639.0
2024-01-23 14:00:00,129.12,129.19,129.03,129.17,9958.0,128.1557,128.2252,128.0663,128.2053,9958.0
2024-01-23 14:30:00,129.17,129.25,129.03,129.15,25489.0,128.2053,128.2847,128.0663,128.1855,25489.0
2024-01-23 15:00:00,129.16,129.42,129.13,129.28,29549.0,128.1954,128.4534,128.1656,128.3145,29549.0
2024-01-23 15:30:00,129.29,129.29,128.89,129.03,125232.0,128.3244,128.3244,127.9274,128.0663,125232.0
2024-01-24 09:30:00,129.66,129.97,128.96,129.3,13767.0,128.6916,128.9993,127.9969,128.3343,13767.0
2024-01-24 10:00:00,129.38,129.65,128.97,129.44,11077.0,128.4137,128.6817,128.0068,128.4733,11077.0
2024-01-24 10:30:00,129.37,129.88,129.33,129.72,18751.0,128.4038,128.91,128.3641,128.7512,18751.0
2024-01-24 11:00:00,129.74,130.12,129.74,129.99,14009.0,128.771,129.1482,128.771,129.0192,14009.0
2024-01-24 11:30:00,130.0,130.02,129.75,129.99,9985.0,129.0291,129.049,128.781,129.0192,9985.0
2024-01-24 12:00:00,129.96,129.98,129.63,129.64,10803.0,128.9894,129.0093,128.6619,128.6718,10803.0
2024-01-24 12:30:00,129.7,130.04,129.7,130.04,10557.0,128.7313,129.0688,128.7313,129.0688,10557.0
2024-01-24 13:00:00,130.1,130.1,129.74,129.81,18758.0,129.1284,129.1284,128.771,128.8405,18758.0
2024-01-24 13:30:00,129.77,129.8,129.54,129.72,21687.0,128.8008,128.8306,128.5725,128.7512,21687.0
2024-01-24 14:00:00,129.72,129.75,129.37,129.42,20077.0,128.7512,128.781,128.4038,128.4534,20077.0
2024-01-24 14:30:00,129.43,129.81,129.39,129.81,34430.0,128.4634,128.8405,128.4237,128.8405,34430.0
2024-01-24 15:00:00,129.8,129.88,129.66,129.79,54924.0,128.8306,128.91,128.6916,128.8207,54924.0
2024-01-24 15:30:00,129.8,130.15,129.46,129.5,122300.0,128.8306,129.178,128.4931,128.5328,122300.0
2024-01-25 09:30:00,130.82,131.93,129.82,130.54,48934.0,129.843,130.9447,128.8504,129.5651,48934.0
2024-01-25 10:00:00,130.45,130.95,130.19,130.72,29432.0,129.4757,129.972,129.2177,129.7437,29432.0
2024-01-25 10:30:00,130.66,130.66,129.94,130.01,49175.0,129.6842,129.6842,128.9696,129.039,49175.0
2024-01-25 11:00:00,129.94,130.34,129.86,130.14,34108.0,128.9696,129.3666,128.8901,129.1681,34108.0
2024-01-25 11:30:00,130.1,130.32,129.87,129.96,56236.0,129.1284,129.3467,128.9001,128.9894,56236.0
2024-01-25 12:00:00,129.96,130.02,129.73,129.85,14973.0,128.9894,129.049,128.7611,128.8802,14973.0
2024-01-25 12:30:00,129.85,129.88,129.43,129.5,23350.0,128.8802,128.91,128.4634,128.5328,23350.0
2024-01-25 13:00:00,129.5,129.66,129.41,129.43,34065.0,128.5328,128.6916,128.4435,128.4634,34065.0
2024-01-25 13:30:00,129.42,129.68,129.34,129.43,24058.0,128.4534,128.7115,128.374,128.4634,24058.0
2024-01-25 14:00:00,129.41,129.6,129.23,129.6,44028.0,128.4435,128.6321,128.2649,128.6321,44028.0
2024-01-25 14:30:00,129.61,129.74,129.47,129.7,36097.0,128.642,128.771,128.5031,128.7313,36097.0
2024-01-25 15:00:00,129.69,129.71,129.47,129.64,19522.0,128.7214,128.7413,128.5031,128.6718,19522.0
2024-01-25 15:30:00,129.65,129.94,129.5,129.82,127942.0,128.6817,128.9696,128.5328,128.8504,127942.0
2024-01-26 09:30:00,130.02,130.87,129.99,130.34,35004.0,129.049,129.8926,129.0192,129.3666,35004.0
2024-01-26 10:00:00,130.35,130.35,129.84,130.06,15599.0,129.3765,129.3765,128.8703,129.0887,15599.0
2024-01-26 10:30:00,130.05,130.43,130.05,130.23,23005.0,129.0787,129.4559,129.0787,129.2574,23005.0
2024-01-26 11:00:00,130.23,130.27,129.92,130.06,21061.0,129.2574,129.2971,128.9497,129.0887,21061.0
2024-01-26 11:30:00,130.05,130.05,129.67,129.81,18777.0,129.0787,129.0787,128.7016,128.8405,18777.0
2024-01-26 12:00:00,129.79,129.85,129.57,129.7,23408.0,128.8207,128.8802,128.6023,128.7313,23408.0
2024-01-26 12:30:00,129.7,129.7,129.36,129.43,13316.0,128.7313,128.7313,128.3939,128.4634,13316.0
2024-01-26 13:00:00,129.42,129.89,129.34,129.85,40156.0,128.4534,128.9199,128.374,128.8802,40156.0
2024-01-26 13:30:00,129.91,129.96,129.71,129.94,10659.0,128.9398,128.9894,128.7413,128.9696,10659.0
2024-01-26 14:00:00,129.94,130.02,129.86,129.98,12701.0,128.9696,129.049,128.8901,129.0093,12701.0
2024-01-26 14:30:00,130.0,130.02,129.81,130.02,23697.0,129.0291,129.049,128.8405,129.049,23697.0
2024-01-26 15:00:00,130.03,130.21,129.95,130.07,19976.0,129.0589,129.2375,128.9795,129.0986,19976.0
2024-01-26 15:30:00,130.12,130.15,129.9,130.0,72611.0,129.1482,129.178,128.9299,129.0291,72611.0
2024-01-29 09:30:00,129.66,130.36,129.66,129.93,25722.0,128.6916,129.3864,128.6916,128.9596,25722.0
2024-01-29 10:00:00,129.97,130.24,129.93,129.96,23156.0,128.9993,129.2673,128.9596,128.9894,23156.0
2024-01-29 10:30:00,130.01,130.2,129.89,130.15,38157.0,129.039,129.2276,128.9199,129.178,38157.0
2024-01-29 11:00:00,130.15,130.26,130.04,130.16,52744.0,129.178,129.2872,129.0688,129.1879,52744.0
2024-01-29 11:30:00,130.17,130.32,130.12,130.3,68518.0,129.1978,129.3467,129.1482,129.3269,68518.0
2024-01-29 12:00:00,130.3,130.45,130.18,130.39,62165.0,129.3269,129.4757,129.2078,129.4162,62165.0
2024-01-29 12:30:00,130.43,130.61,130.39,130.43,33575.0,129.4559,129.6345,129.4162,129.4559,33575.0
2024-01-29 13:00:00,130.44,130.5,130.31,130.43,38452.0,129.4658,129.5254,129.3368,129.4559,38452.0
2024-01-29 13:30:00,130.44,130.46,130.33,130.4,35608.0,129.4658,129.4857,129.3566,129.4261,35608.0
2024-01-29 14:00:00,130.4,130.55,130.39,130.55,60780.0,129.4261,129.575,129.4162,129.575,60780.0
2024-01-29 14:30:00,130.54,130.68,130.43,130.54,52996.0,129.5651,129.704,129.4559,129.5651,52996.0
2024-01-29 15:00:00,130.59,131.56,130.58,131.35,42477.0,129.6147,130.5775,129.6048,130.369,42477.0
2024-01-29 15:30:00,131.36,131.45,130.93,131.17,135926.0,130.3789,130.4683,129.9522,130.1904,135926.0
2024-01-30 09:30:00,130.99,131.96,130.83,131.96,89307.0,130.0117,130.9745,129.8529,130.9745,89307.0
2024-01-30 10:00:00,131.72,132.41,131.6,131.75,50068.0,130.7363,131.4211,130.6172,130.766,50068.0
2024-01-30 10:30:00,131.73,132.05,131.71,131.83,45799.0,130.7462,131.0638,130.7263,130.8454,45799.0
2024-01-30 11:00:00,131.79,131.87,131.63,131.87,132653.0,130.8057,130.8851,130.6469,130.8851,132653.0
2024-01-30 11:30:00,131.84,131.87,131.7,131.8,23386.0,130.8554,130.8851,130.7164,130.8157,23386.0
2024-01-30 12:00:00,131.79,131.97,131.64,131.67,103171.0,130.8057,130.9844,130.6569,130.6866,103171.0
2024-01-30 12:30:00,131.67,131.87,131.5,131.81,15983.0,130.6866,130.8851,130.5179,130.8256,15983.0
2024-01-30 13:00:00,131.78,132.21,131.78,132.18,68824.0,130.7958,131.2226,130.7958,131.1928,68824.0
2024-01-30 13:30:00,132.2,132.52,132.19,132.5,18269.0,131.2127,131.5303,131.2027,131.5104,18269.0
2024-01-30 14:00:00,132.51,132.81,132.43,132.8,19155.0,131.5204,131.8181,131.441,131.8082,19155.0
2024-01-30 14:30:00,132.84,132.85,132.45,132.68,23757.0,131.8479,131.8578,131.4608,131.6891,23757.0
2024-01-30 15:00:00,132.69,132.86,132.47,132.84,37931.0,131.699,131.8677,131.4807,131.8479,37931.0
2024-01-30 15:30:00,132.87,132.87,132.58,132.68,107682.0,131.8777,131.8777,131.5898,131.6891,107682.0
2024-01-31 09:30:00,132.96,133.27,131.31,132.84,51512.0,131.967,132.2747,130.3293,131.8479,51512.0
2024-01-31 10:00:00,132.78,132.96,132.68,132.8,29573.0,131.7883,131.967,131.6891,131.8082,29573.0
2024-01-31 10:30:00,132.85,132.87,132.19,132.31,58210.0,131.8578,131.8777,131.2027,131.3219,58210.0
2024-01-31 11:00:00,132.28,132.3,131.71,131.73,59359.0,131.2921,131.3119,130.7263,130.7462,59359.0
2024-01-31 11:30:00,131.73,131.83,131.33,131.73,20604.0,130.7462,130.8454,130.3492,130.7462,20604.0
2024-01-31 12:00:00,131.75,132.28,131.74,132.21,40897.0,130.766,131.2921,130.7561,131.2226,40897.0
2024-01-31 12:30:00,132.22,132.5,132.13,132.45,25017.0,131.2325,131.5104,131.1432,131.4608,25017.0
2024-01-31 13:00:00,132.45,132.49,132.15,132.22,8422.0,131.4608,131.5005,131.163,131.2325,8422.0
2024-01-31 13:30:00,132.24,132.46,132.21,132.46,11473.0,131.2524,131.4707,131.2226,131.4707,11473.0
2024-01-31 14:00:00,132.59,132.59,131.64,131.83,42621.0,131.5998,131.5998,130.6569,130.8454,42621.0
2024-01-31 14:30:00,131.77,132.8,131.71,131.99,16637.0,130.7859,131.8082,130.7263,131.0042,16637.0
2024-01-31 15:00:00,131.98,131.99,131.51,131.89,60296.0,130.9943,131.0042,130.5278,130.905,60296.0
2024-01-31 15:30:00,131.88,131.91,131.41,131.51,175167.0,130.8951,130.9248,130.4286,130.5278,175167.0
2024-02-01 09:30:00,132.28,133.19,132.02,132.29,27207.0,131.2921,132.1953,131.034,131.302,27207.0
2024-02-01 10:00:00,132.24,132.41,131.84,132.31,17994.0,131.2524,131.4211,130.8554,131.3219,17994.0
2024-02-01 10:30:00,132.26,132.7,131.98,131.98,34085.0,131.2722,131.7089,130.9943,130.9943,34085.0
2024-02-01 11:00:00,132.02,132.14,131.7,131.71,25057.0,131.034,131.1531,130.7164,130.7263,25057.0
2024-02-01 11:30:00,131.72,132.6,131.59,132.57,30246.0,130.7363,131.6097,130.6072,131.5799,30246.0
2024-02-01 12:00:00,132.65,133.27,132.62,133.14,17881.0,131.6593,132.2747,131.6295,132.1457,17881.0
2024-02-01 12:30:00,133.14,133.61,133.08,133.44,24848.0,132.1457,132.6121,132.0861,132.4434,24848.0
2024-02-01 13:00:00,133.51,133.55,133.19,133.35,8560.0,132.5129,132.5526,132.1953,132.3541,8560.0
2024-02-01 13:30:00,133.38,133.44,133.12,133.4,19514.0,132.3839,132.4434,132.1258,132.4037,19514.0
2024-02-01 14:00:00,133.41,133.62,133.3,133.34,32215.0,132.4136,132.6221,132.3045,132.3442,32215.0
2024-02-01 14:30:00,133.4,133.77,133.29,133.64,39324.0,132.4037,132.7709,132.2945,132.6419,39324.0
2024-02-01 15:00:00,133.66,133.79,133.45,133.51,25011.0,132.6618,132.7908,132.4533,132.5129,25011.0
2024-02-01 15:30:00,133.53,133.72,133.39,133.4,83444.0,132.5327,132.7213,132.3938,132.4037,83444.0
2024-02-02 09:30:00,133.0,134.19,133.0,133.93,26396.0,132.0067,133.1878,132.0067,132.9298,26396.0
2024-02-02 10:00:00,133.85,134.08,133.29,133.77,47644.0,132.8504,133.0786,132.2945,132.7709,47644.0
2024-02-02 10:30:00,133.81,133.95,133.14,133.87,51724.0,132.8106,132.9496,132.1457,132.8702,51724.0
2024-02-02 11:00:00,133.8,134.37,133.72,134.34,79461.0,132.8007,133.3665,132.7213,133.3367,79461.0
2024-02-02 11:30:00,134.47,134.69,134.36,134.51,25155.0,133.4657,133.6841,133.3565,133.5054,25155.0
2024-02-02 12:00:00,134.59,134.87,134.42,134.65,23864.0,133.5848,133.8627,133.4161,133.6444,23864.0
2024-02-02 12:30:00,134.62,134.68,134.05,134.63,21853.0,133.6146,133.6742,133.0489,133.6245,21853.0
2024-02-02 13:00:00,134.64,134.92,134.56,134.61,22283.0,133.6345,133.9124,133.555,133.6047,22283.0
2024-02-02 13:30:00,134.55,134.83,134.53,134.73,16694.0,133.5451,133.823,133.5253,133.7238,16694.0
2024-02-02 14:00:00,134.78,135.23,134.76,134.91,13780.0,133.7734,134.22,133.7536,133.9024,13780.0
2024-02-02 14:30:00,134.94,135.11,134.79,134.92,14912.0,133.9322,134.1009,133.7833,133.9124,14912.0
2024-02-02 15:00:00,134.9,135.17,134.86,135.17,29611.0,133.8925,134.1605,133.8528,134.1605,29611.0
2024-02-02 15:30:00,135.2,135.22,134.27,134.31,166779.0,134.1903,134.2101,133.2672,133.3069,166779.0
2024-02-05 09:30:00,133.42,134.19,133.16,133.29,28528.0,132.4236,133.1878,132.1655,132.2945,28528.0
2024-02-05 10:00:00,133.14,133.29,132.51,133.25,29162.0,132.1457,132.2945,131.5204,132.2548,29162.0
2024-02-05 10:30:00,133.28,133.42,132.81,132.83,44190.0,132.2846,132.4236,131.8181,131.838,44190.0
2024-02-05 11:00:00,132.83,133.25,132.76,133.19,98501.0,131.838,132.2548,131.7685,132.1953,98501.0
2024-02-05 11:30:00,133.23,133.58,133.13,133.4,52236.0,132.235,132.5824,132.1357,132.4037,52236.0
2024-02-05 12:00:00,133.4,133.5,133.15,133.5,24073.0,132.4037,132.503,132.1556,132.503,24073.0
2024-02-05 12:30:00,133.53,133.55,133.15,133.23,38051.0,132.5327,132.5526,132.1556,132.235,38051.0
2024-02-05 13:00:00,133.24,133.65,133.18,133.43,26238.0,132.2449,132.6518,132.1854,132.4335,26238.0
2024-02-05 13:30:00,133.42,133.77,133.42,133.65,31361.0,132.4236,132.7709,132.4236,132.6518,31361.0
2024-02-05 14:00:00,133.65,133.93,133.61,133.89,37890.0,132.6518,132.9298,132.6121,132.8901,37890.0
2024-02-05 14:30:00,133.92,134.3,133.87,134.23,56675.0,132.9198,133.297,132.8702,133.2275,56675.0
2024-02-05 15:00:00,134.22,134.25,133.72,134.17,49790.0,133.2176,133.2474,132.7213,133.168,49790.0
2024-02-05 15:30:00,134.19,134.23,133.82,133.91,145021.0,133.1878,133.2275,132.8206,132.9099,145021.0
2024-02-06 09:30:00,134.13,134.84,133.93,133.96,21611.0,133.1283,133.833,132.9298,132.9595,21611.0
2024-02-06 10:00:00,133.97,134.24,133.52,133.64,39354.0,132.9695,133.2374,132.5228,132.6419,39354.0
2024-02-06 10:30:00,133.69,134.24,133.62,134.19,38218.0,132.6915,133.2374,132.6221,133.1878,38218.0
2024-02-06 11:00:00,134.19,134.48,134.15,134.3,32674.0,133.1878,133.4756,133.1481,133.297,32674.0
2024-02-06 11:30:00,134.29,134.61,134.22,134.59,74123.0,133.2871,133.6047,133.2176,133.5848,74123.0
2024-02-06 12:00:00,134.59,134.69,134.47,134.69,33725.0,133.5848,133.6841,133.4657,133.6841,33725.0
2024-02-06 12:30:00,134.67,134.69,134.48,134.54,21510.0,133.6642,133.6841,133.4756,133.5352,21510.0
2024-02-06 13:00:00,134.48,134.6,134.44,134.58,15357.0,133.4756,133.5947,133.4359,133.5749,15357.0
2024-02-06 13:30:00,134.64,134.97,134.59,134.9,25430.0,133.6345,133.962,133.5848,133.8925,25430.0
2024-02-06 14:00:00,134.88,134.96,134.36,134.36,21664.0,133.8727,133.9521,133.3565,133.3565,21664.0
2024-02-06 14:30:00,134.39,134.59,134.24,134.46,14653.0,133.3863,133.5848,133.2374,133.4558,14653.0
2024-02-06 15:00:00,134.47,134.75,134.46,134.75,25572.0,133.4657,133.7436,133.4558,133.7436,25572.0
2024-02-06 15:30:00,134.75,134.81,134.4,134.8,126537.0,133.7436,133.8032,133.3962,133.7933,126537.0
2024-02-07 09:30:00,135.5,135.87,135.04,135.87,24112.0,134.488,134.8553,134.0315,134.8553,24112.0
2024-02-07 10:00:00,135.91,136.28,135.74,136.26,95708.0,134.895,135.2622,134.7262,135.2424,95708.0
2024-02-07 10:30:00,136.22,136.29,135.74,135.89,61611.0,135.2027,135.2721,134.7262,134.8751,61611.0
2024-02-07 11:00:00,135.98,136.04,135.85,135.9,49995.0,134.9644,135.024,134.8354,134.885,49995.0
2024-02-07 11:30:00,135.95,136.04,135.87,135.99,172858.0,134.9347,135.024,134.8553,134.9744,172858.0
2024-02-07 12:00:00,136.0,136.06,135.92,136.02,60277.0,134.9843,135.0438,134.9049,135.0041,60277.0
2024-02-07 12:30:00,136.02,136.43,135.99,136.36,20292.0,135.0041,135.4111,134.9744,135.3416,20292.0
2024-02-07 13:00:00,136.36,136.55,136.29,136.5,15629.0,135.3416,135.5302,135.2721,135.4806,15629.0
2024-02-07 13:30:00,136.5,136.92,136.45,136.71,31072.0,135.4806,135.8974,135.4309,135.689,31072.0
2024-02-07 14:00:00,136.75,137.05,136.75,136.89,21946.0,135.7287,136.0265,135.7287,135.8676,21946.0
2024-02-07 14:30:00,136.91,137.26,136.85,137.22,22234.0,135.8875,136.2349,135.8279,136.1952,22234.0
2024-02-07 15:00:00,137.22,137.33,136.91,137.27,45835.0,136.1952,136.3044,135.8875,136.2448,45835.0
2024-02-07 15:30:00,137.29,137.3,136.45,136.5,158928.0,136.2647,136.2746,135.4309,135.4806,158928.0
2024-02-08 09:30:00,136.5,137.02,136.07,136.45,37226.0,135.4806,135.9967,135.0538,135.4309,37226.0
2024-02-08 10:00:00,136.49,137.12,136.49,136.6,48771.0,135.4706,136.0959,135.4706,135.5798,48771.0
2024-02-08 10:30:00,136.64,136.64,136.23,136.35,24549.0,135.6195,135.6195,135.2126,135.3317,24549.0
2024-02-08 11:00:00,136.35,136.36,136.11,136.12,35156.0,135.3317,135.3416,135.0935,135.1034,35156.0
2024-02-08 11:30:00,136.11,136.35,136.02,136.33,27108.0,135.0935,135.3317,135.0041,135.3118,27108.0
2024-02-08 12:00:00,136.35,136.67,136.28,136.59,32516.0,135.3317,135.6493,135.2622,135.5699,32516.0
2024-02-08 12:30:00,136.57,136.6,136.46,136.49,37485.0,135.55,135.5798,135.4409,135.4706,37485.0
2024-02-08 13:00:00,136.5,136.74,136.48,136.72,30526.0,135.4806,135.7188,135.4607,135.6989,30526.0
2024-02-08 13:30:00,136.71,136.72,136.48,136.66,30651.0,135.689,135.6989,135.4607,135.6394,30651.0
2024-02-08 14:00:00,136.69,136.88,136.57,136.82,31990.0,135.6691,135.8577,135.55,135.7982,31990.0
2024-02-08 14:30:00,136.83,136.84,136.63,136.72,46459.0,135.8081,135.818,135.6096,135.6989,46459.0
2024-02-08 15:00:00,136.73,136.73,136.58,136.65,53772.0,135.7088,135.7088,135.56,135.6294,53772.0
2024-02-08 15:30:00,136.62,136.77,136.47,136.74,176724.0,135.5997,135.7485,135.4508,135.7188,176724.0
2024-02-09 09:30:00,137.0,137.56,136.27,136.5,33694.0,135.9768,136.5326,135.2523,135.4806,33694.0
2024-02-09 10:00:00,136.49,136.55,136.3,136.35,55902.0,135.4706,135.5302,135.2821,135.3317,55902.0
2024-02-09 10:30:00,136.45,136.5,136.22,136.26,64679.0,135.4309,135.4806,135.2027,135.2424,64679.0
2024-02-09 11:00:00,136.22,136.46,136.15,136.4,34539.0,135.2027,135.4409,135.1332,135.3813,34539.0
2024-02-09 11:30:00,136.36,136.45,136.23,136.34,33638.0,135.3416,135.4309,135.2126,135.3218,33638.0
2024-02-09 12:00:00,136.34,136.47,136.21,136.46,36926.0,135.3218,135.4508,135.1927,135.4409,36926.0
2024-02-09 12:30:00,136.45,136.52,136.39,136.47,65924.0,135.4309,135.5004,135.3714,135.4508,65924.0
2024-02-09 13:00:00,136.47,136.59,136.4,136.59,59663.0,135.4508,135.5699,135.3813,135.5699,59663.0
2024-02-09 13:30:00,136.61,136.76,136.52,136.74,25732.0,135.5897,135.7386,135.5004,135.7188,25732.0
2024-02-09 14:00:00,136.74,136.77,136.67,136.75,40348.0,135.7188,135.7485,135.6493,135.7287,40348.0
2024-02-09 14:30:00,136.75,136.83,136.63,136.7,37356.0,135.7287,135.8081,135.6096,135.6791,37356.0
2024-02-09 15:00:00,136.7,136.76,136.5,136.65,38887.0,135.6791,135.7386,135.4806,135.6294,38887.0
2024-02-09 15:30:00,136.64,136.87,136.54,136.67,174255.0,135.6195,135.8478,135.5203,135.6493,174255.0
2024-02-12 09:30:00,137.16,137.38,136.44,136.59,29481.0,136.1356,136.354,135.421,135.5699,29481.0
2024-02-12 10:00:00,136.57,137.23,136.5,137.21,42002.0,135.55,136.2051,135.4806,136.1853,42002.0
2024-02-12 10:30:00,137.21,137.52,137.1,137.16,56774.0,136.1853,136.4929,136.0761,136.1356,56774.0
2024-02-12 11:00:00,137.15,137.25,137.01,137.14,175661.0,136.1257,136.225,135.9868,136.1158,175661.0
2024-02-12 11:30:00,137.18,137.52,137.17,137.35,244088.0,136.1555,136.4929,136.1456,136.3242,244088.0
2024-02-12 12:00:00,137.32,137.81,137.3,137.63,70125.0,136.2944,136.7808,136.2746,136.6021,70125.0
2024-02-12 12:30:00,137.65,137.65,137.4,137.58,28455.0,136.622,136.622,136.3738,136.5525,28455.0
2024-02-12 13:00:00,137.6,137.63,137.2,137.21,59223.0,136.5723,136.6021,136.1753,136.1853,59223.0
2024-02-12 13:30:00,137.19,137.48,137.17,137.42,46111.0,136.1654,136.4532,136.1456,136.3937,46111.0
2024-02-12 14:00:00,137.4,137.55,137.02,137.21,39366.0,136.3738,136.5227,135.9967,136.1853,39366.0
2024-02-12 14:30:00,137.21,137.33,137.03,137.08,56293.0,136.1853,136.3044,136.0066,136.0562,56293.0
2024-02-12 15:00:00,137.13,137.22,136.85,136.98,62621.0,136.1059,136.1952,135.8279,135.957,62621.0
2024-02-12 15:30:00,136.99,137.41,136.96,137.05,238376.0,135.9669,136.3838,135.9371,136.0265,238376.0
2024-02-13 09:30:00,135.62,136.34,134.91,135.09,59498.0,134.6071,135.3218,133.9024,134.0811,59498.0
2024-02-13 10:00:00,135.05,135.63,134.96,135.55,60184.0,134.0414,134.6171,133.9521,134.5377,60184.0
2024-02-13 10:30:00,135.61,135.9,135.46,135.59,56821.0,134.5972,134.885,134.4483,134.5774,56821.0
2024-02-13 11:00:00,135.63,136.69,135.63,136.59,62282.0,134.6171,135.6691,134.6171,135.5699,62282.0
2024-02-13 11:30:00,136.59,136.98,136.4,136.93,64006.0,135.5699,135.957,135.3813,135.9073,64006.0
2024-02-13 12:00:00,136.89,136.91,136.45,136.45,40376.0,135.8676,135.8875,135.4309,135.4309,40376.0
2024-02-13 12:30:00,136.46,136.77,136.37,136.57,28576.0,135.4409,135.7485,135.3515,135.55,28576.0
2024-02-13 13:00:00,136.53,136.67,136.2,136.67,32502.0,135.5103,135.6493,135.1828,135.6493,32502.0
2024-02-13 13:30:00,136.67,136.67,136.29,136.41,24312.0,135.6493,135.6493,135.2721,135.3912,24312.0
2024-02-13 14:00:00,136.44,136.47,136.1,136.1,40538.0,135.421,135.4508,135.0835,135.0835,40538.0
2024-02-13 14:30:00,136.08,136.19,135.78,135.92,82544.0,135.0637,135.1729,134.7659,134.9049,82544.0
2024-02-13 15:00:00,135.92,136.13,135.64,136.12,74966.0,134.9049,135.1133,134.627,135.1034,74966.0
2024-02-13 15:30:00,136.11,136.73,135.92,136.29,245508.0,135.0935,135.7088,134.9049,135.2721,245508.0
2024-02-14 09:30:00,134.0,135.35,131.33,133.94,222015.0,132.9992,134.3391,130.3492,132.9397,222015.0
2024-02-14 10:00:00,133.91,134.04,132.17,133.52,100013.0,132.9099,133.0389,131.1829,132.5228,100013.0
2024-02-14 10:30:00,133.59,135.12,133.29,134.94,95560.0,132.5923,134.1109,132.2945,133.9322,95560.0
2024-02-14 11:00:00,134.84,134.84,133.73,133.85,64003.0,133.833,133.833,132.7312,132.8504,64003.0
2024-02-14 11:30:00,134.03,134.18,133.56,133.56,92929.0,133.029,133.1779,132.5625,132.5625,92929.0
2024-02-14 12:00:00,133.55,133.73,133.22,133.69,32174.0,132.5526,132.7312,132.2251,132.6915,32174.0
2024-02-14 12:30:00,133.73,134.16,133.52,134.16,33782.0,132.7312,133.158,132.5228,133.158,33782.0
2024-02-14 13:00:00,134.18,134.47,133.9,134.13,30228.0,133.1779,133.4657,132.9,133.1283,30228.0
2024-02-14 13:30:00,134.17,134.42,134.0,134.19,48102.0,133.168,133.4161,132.9992,133.1878,48102.0
2024-02-14 14:00:00,134.18,134.35,133.83,134.35,30027.0,133.1779,133.3466,132.8305,133.3466,30027.0
2024-02-14 14:30:00,134.38,134.71,134.19,134.42,47175.0,133.3764,133.7039,133.1878,133.4161,47175.0
2024-02-14 15:00:00,134.45,134.62,134.11,134.52,35319.0,133.4459,133.6146,133.1084,133.5153,35319.0
2024-02-14 15:30:00,134.54,135.09,134.3,135.02,224323.0,133.5352,134.0811,133.297,134.0116,224323.0
2024-02-15 09:30:00,135.11,136.57,134.84,135.2,75051.0,134.1009,135.55,133.833,134.1903,75051.0
2024-02-15 10:00:00,135.18,135.52,134.15,134.21,46819.0,134.1704,134.5079,133.1481,133.2077,46819.0
2024-02-15 10:30:00,134.15,134.49,133.2,133.41,95623.0,133.1481,133.4856,132.2052,132.4136,95623.0
2024-02-15 11:00:00,133.47,133.83,133.25,133.58,56545.0,132.4732,132.8305,132.2548,132.5824,56545.0
2024-02-15 11:30:00,133.57,133.57,133.04,133.06,58751.0,132.5724,132.5724,132.0464,132.0663,58751.0
2024-02-15 12:00:00,133.06,133.18,132.77,133.01,35240.0,132.0663,132.1854,131.7784,132.0166,35240.0
2024-02-15 12:30:00,132.98,133.43,132.8,133.24,52133.0,131.9868,132.4335,131.8082,132.2449,52133.0
2024-02-15 13:00:00,133.28,133.75,133.22,133.7,43295.0,132.2846,132.7511,132.2251,132.7015,43295.0
2024-02-15 13:30:00,133.74,133.74,133.07,133.46,39753.0,132.7412,132.7412,132.0762,132.4633,39753.0
2024-02-15 14:00:00,133.47,133.68,133.27,133.41,63823.0,132.4732,132.6816,132.2747,132.4136,63823.0
2024-02-15 14:30:00,133.38,133.61,133.13,133.45,71868.0,132.3839,132.6121,132.1357,132.4533,71868.0
2024-02-15 15:00:00,133.45,134.02,133.14,133.91,59644.0,132.4533,133.0191,132.1457,132.9099,59644.0
2024-02-15 15:30:00,133.91,134.03,133.66,133.94,270772.0,132.9099,133.029,132.6618,132.9397,270772.0
2024-02-16 09:30:00,134.15,134.63,133.7,134.32,50249.0,133.1481,133.6245,132.7015,133.3168,50249.0
2024-02-16 10:00:00,134.29,135.46,134.29,135.04,39486.0,133.2871,134.4483,133.2871,134.0315,39486.0
2024-02-16 10:30:00,135.01,135.5,134.85,135.49,48075.0,134.0017,134.488,133.8429,134.4781,48075.0
2024-02-16 11:00:00,135.51,135.53,134.85,135.21,31907.0,134.498,134.5178,133.8429,134.2002,31907.0
2024-02-16 11:30:00,135.21,135.22,134.68,134.7,39989.0,134.2002,134.2101,133.6742,133.694,39989.0
2024-02-16 12:00:00,134.69,134.84,134.62,134.71,29717.0,133.6841,133.833,133.6146,133.7039,29717.0
2024-02-16 12:30:00,134.73,134.8,134.4,134.47,34990.0,133.7238,133.7933,133.3962,133.4657,34990.0
2024-02-16 13:00:00,134.49,134.85,134.32,134.78,271003.0,133.4856,133.8429,133.3168,133.7734,271003.0
2024-02-16 13:30:00,134.83,135.07,134.77,135.02,27365.0,133.823,134.0612,133.7635,134.0116,27365.0
2024-02-16 14:00:00,135.04,135.28,134.93,134.93,18839.0,134.0315,134.2697,133.9223,133.9223,18839.0
2024-02-16 14:30:00,134.95,134.95,134.26,134.47,32984.0,133.9421,133.9421,133.2573,133.4657,32984.0
2024-02-16 15:00:00,134.44,134.81,134.38,134.69,32420.0,133.4359,133.8032,133.3764,133.6841,32420.0
2024-02-16 15:30:00,134.69,134.8,134.06,134.31,207449.0,133.6841,133.7933,133.0588,133.3069,207449.0
2024-02-20 09:30:00,133.38,134.06,133.38,133.89,63396.0,132.3839,133.0588,132.3839,132.8901,63396.0
2024-02-20 10:00:00,133.88,134.4,133.79,134.3,27391.0,132.8801,133.3962,132.7908,133.297,27391.0
2024-02-20 10:30:00,134.24,134.59,134.07,134.52,32188.0,133.2374,133.5848,133.0687,133.5153,32188.0
2024-02-20 11:00:00,134.55,134.6,134.26,134.37,22472.0,133.5451,133.5947,133.2573,133.3665,22472.0
2024-02-20 11:30:00,134.42,134.44,134.15,134.17,29924.0,133.4161,133.4359,133.1481,133.168,29924.0
2024-02-20 12:00:00,134.15,134.2,133.94,134.01,18135.0,133.1481,133.1977,132.9397,133.0092,18135.0
2024-02-20 12:30:00,134.01,134.05,133.7,134.01,22236.0,133.0092,133.0489,132.7015,133.0092,22236.0
2024-02-20 13:00:00,134.02,134.2,133.94,134.05,32412.0,133.0191,133.1977,132.9397,133.0489,32412.0
2024-02-20 13:30:00,134.05,134.23,133.99,134.21,28489.0,133.0489,133.2275,132.9893,133.2077,28489.0
2024-02-20 14:00:00,134.18,134.34,134.06,134.22,64178.0,133.1779,133.3367,133.0588,133.2176,64178.0
2024-02-20 14:30:00,134.19,134.71,134.05,134.58,41326.0,133.1878,133.7039,133.0489,133.5749,41326.0
2024-02-20 15:00:00,134.58,134.73,134.4,134.64,40744.0,133.5749,133.7238,133.3962,133.6345,40744.0
2024-02-20 15:30:00,134.65,134.67,133.79,134.4,176488.0,133.6444,133.6642,132.7908,133.3962,176488.0
2024-02-21 09:30:00,135.0,135.41,134.66,135.4,26281.0,133.9918,134.3987,133.6543,134.3888,26281.0
2024-02-21 10:00:00,135.38,135.67,135.23,135.59,38061.0,134.3689,134.6568,134.22,134.5774,38061.0
2024-02-21 10:30:00,135.59,135.61,135.23,135.43,20256.0,134.5774,134.5972,134.22,134.4186,20256.0
2024-02-21 11:00:00,135.44,135.65,135.31,135.47,21421.0,134.4285,134.6369,134.2994,134.4583,21421.0
2024-02-21 11:30:00,135.47,135.53,135.28,135.47,15268.0,134.4583,134.5178,134.2697,134.4583,15268.0
2024-02-21 12:00:00,135.49,135.74,135.38,135.69,16903.0,134.4781,134.7262,134.3689,134.6766,16903.0
2024-02-21 12:30:00,135.7,135.89,135.66,135.85,23520.0,134.6865,134.8751,134.6468,134.8354,23520.0
2024-02-21 13:00:00,135.8,135.84,135.46,135.55,26631.0,134.7858,134.8255,134.4483,134.5377,26631.0
2024-02-21 13:30:00,135.55,135.78,135.51,135.7,29039.0,134.5377,134.7659,134.498,134.6865,29039.0
2024-02-21 14:00:00,135.63,135.8,135.5,135.61,25686.0,134.6171,134.7858,134.488,134.5972,25686.0
2024-02-21 14:30:00,135.59,135.61,135.44,135.55,47179.0,134.5774,134.5972,134.4285,134.5377,47179.0
2024-02-21 15:00:00,135.54,135.55,134.92,135.25,34665.0,134.5277,134.5377,133.9124,134.2399,34665.0
2024-02-21 15:30:00,135.3,136.08,135.26,136.07,140174.0,134.2895,135.0637,134.2498,135.0538,140174.0
2024-02-22 09:30:00,136.32,136.88,135.85,136.4,53889.0,135.4982,136.0549,135.0311,135.5778,53889.0
2024-02-22 10:00:00,136.26,136.71,136.14,136.49,29705.0,135.4386,135.8859,135.3193,135.6672,29705.0
2024-02-22 10:30:00,136.49,136.58,136.07,136.37,20299.0,135.6672,135.7567,135.2498,135.5479,20299.0
2024-02-22 11:00:00,136.46,136.78,136.28,136.69,21922.0,135.6374,135.9555,135.4585,135.866,21922.0
2024-02-22 11:30:00,136.7,137.16,136.7,137.15,30341.0,135.876,136.3332,135.876,136.3232,30341.0
2024-02-22 12:00:00,137.17,137.29,137.07,137.21,21721.0,136.3431,136.4624,136.2437,136.3829,21721.0
2024-02-22 12:30:00,137.22,137.45,137.01,137.33,20971.0,136.3928,136.6214,136.1841,136.5022,20971.0
2024-02-22 13:00:00,137.29,137.34,137.02,137.31,17451.0,136.4624,136.5121,136.194,136.4823,17451.0
2024-02-22 13:30:00,137.33,137.47,137.18,137.33,32960.0,136.5022,136.6413,136.3531,136.5022,32960.0
2024-02-22 14:00:00,137.34,137.52,137.3,137.47,26176.0,136.5121,136.691,136.4723,136.6413,26176.0
2024-02-22 14:30:00,137.48,137.5,137.06,137.11,38966.0,136.6513,136.6711,136.2338,136.2835,38966.0
2024-02-22 15:00:00,137.11,137.37,137.09,137.36,34205.0,136.2835,136.5419,136.2636,136.532,34205.0
2024-02-22 15:30:00,137.36,137.89,137.28,137.82,157850.0,136.532,137.0588,136.4525,136.9892,157850.0
2024-02-23 09:30:00,138.33,138.81,138.21,138.35,40944.0,137.4961,137.9732,137.3769,137.516,40944.0
2024-02-23 10:00:00,138.32,138.55,138.19,138.3,31726.0,137.4862,137.7148,137.357,137.4663,31726.0
2024-02-23 10:30:00,138.34,138.34,138.03,138.29,29643.0,137.5061,137.5061,137.1979,137.4564,29643.0
2024-02-23 11:00:00,138.26,138.38,138.07,138.38,26750.0,137.4266,137.5458,137.2377,137.5458,26750.0
2024-02-23 11:30:00,138.4,138.51,138.29,138.39,18683.0,137.5657,137.675,137.4564,137.5558,18683.0
2024-02-23 12:00:00,138.43,138.89,138.43,138.83,43451.0,137.5955,138.0528,137.5955,137.9931,43451.0
2024-02-23 12:30:00,138.8,138.92,138.58,138.66,29600.0,137.9633,138.0826,137.7446,137.8241,29600.0
2024-02-23 13:00:00,138.69,138.89,138.53,138.85,20907.0,137.854,138.0528,137.6949,138.013,20907.0
2024-02-23 13:30:00,138.82,138.97,138.58,138.61,34279.0,137.9832,138.1323,137.7446,137.7744,34279.0
2024-02-23 14:00:00,138.61,138.7,138.38,138.41,17708.0,137.7744,137.8639,137.5458,137.5757,17708.0
2024-02-23 14:30:00,138.43,138.47,138.31,138.36,23044.0,137.5955,137.6353,137.4763,137.526,23044.0
2024-02-23 15:00:00,138.36,138.57,138.25,138.47,52476.0,137.526,137.7347,137.4166,137.6353,52476.0
2024-02-23 15:30:00,138.46,138.97,138.27,138.31,220394.0,137.6253,138.1323,137.4365,137.4763,220394.0
2024-02-26 09:30:00,138.09,138.54,137.83,138.46,24338.0,137.2576,137.7049,136.9991,137.6253,24338.0
2024-02-26 10:00:00,138.33,138.33,137.75,138.0,16186.0,137.4961,137.4961,136.9196,137.1681,16186.0
2024-02-26 10:30:00,138.0,138.36,137.92,138.28,20170.0,137.1681,137.526,137.0886,137.4464,20170.0
2024-02-26 11:00:00,138.29,138.32,138.01,138.07,28445.0,137.4564,137.4862,137.1781,137.2377,28445.0
2024-02-26 11:30:00,138.08,138.08,137.76,137.97,17690.0,137.2476,137.2476,136.9296,137.1383,17690.0
2024-02-26 12:00:00,137.91,138.22,137.82,138.22,14624.0,137.0787,137.3868,136.9892,137.3868,14624.0
2024-02-26 12:30:00,138.22,138.36,138.06,138.36,13199.0,137.3868,137.526,137.2278,137.526,13199.0
2024-02-26 13:00:00,138.38,138.38,138.08,138.08,13286.0,137.5458,137.5458,137.2476,137.2476,13286.0
2024-02-26 13:30:00,138.09,138.3,138.01,138.25,13831.0,137.2576,137.4663,137.1781,137.4166,13831.0
2024-02-26 14:00:00,138.29,138.35,137.98,138.21,10220.0,137.4564,137.516,137.1482,137.3769,10220.0
2024-02-26 14:30:00,138.21,138.46,138.14,138.36,22718.0,137.3769,137.6253,137.3073,137.526,22718.0
2024-02-26 15:00:00,138.39,138.6,138.35,138.49,16889.0,137.5558,137.7645,137.516,137.6552,16889.0
2024-02-26 15:30:00,138.55,138.55,137.67,137.68,100448.0,137.7148,137.7148,136.8401,136.8501,100448.0
2024-02-27 09:30:00,137.36,138.02,137.19,137.64,45847.0,136.532,137.188,136.363,136.8103,45847.0
2024-02-27 10:00:00,137.82,138.05,137.34,137.39,18670.0,136.9892,137.2178,136.5121,136.5618,18670.0
2024-02-27 10:30:00,137.41,137.61,137.04,137.54,36203.0,136.5817,136.7805,136.2139,136.7109,36203.0
2024-02-27 11:00:00,137.59,137.7,137.21,137.28,29193.0,136.7606,136.8699,136.3829,136.4525,29193.0
2024-02-27 11:30:00,137.3,137.48,137.17,137.34,13625.0,136.4723,136.6513,136.3431,136.5121,13625.0
2024-02-27 12:00:00,137.37,137.41,136.66,136.81,19157.0,136.5419,136.5817,135.8362,135.9853,19157.0
2024-02-27 12:30:00,136.82,136.96,136.64,136.96,28759.0,135.9952,136.1344,135.8163,136.1344,28759.0
2024-02-27 13:00:00,136.96,137.11,136.85,137.06,64151.0,136.1344,136.2835,136.0251,136.2338,64151.0
2024-02-27 13:30:00,137.06,137.06,136.71,136.84,23031.0,136.2338,136.2338,135.8859,136.0151,23031.0
2024-02-27 14:00:00,136.83,137.14,136.71,137.03,33655.0,136.0052,136.3133,135.8859,136.204,33655.0
2024-02-27 14:30:00,137.02,137.16,136.75,137.02,14714.0,136.194,136.3332,135.9257,136.194,14714.0
2024-02-27 15:00:00,137.03,137.3,136.98,137.27,26421.0,136.204,136.4723,136.1543,136.4425,26421.0
2024-02-27 15:30:00,137.34,137.86,137.17,137.69,133095.0,136.5121,137.029,136.3431,136.86,133095.0
2024-02-28 09:30:00,138.04,138.67,137.48,138.5,31509.0,137.2079,137.8341,136.6513,137.6651,31509.0
2024-02-28 10:00:00,138.49,139.23,138.37,139.2,15527.0,137.6552,138.3907,137.5359,138.3609,15527.0
2024-02-28 10:30:00,139.13,139.62,139.04,139.53,41458.0,138.2913,138.7784,138.2019,138.6889,41458.0
2024-02-28 11:00:00,139.46,139.8,139.41,139.78,47408.0,138.6193,138.9573,138.5696,138.9374,47408.0
2024-02-28 11:30:00,139.79,139.89,139.58,139.65,23565.0,138.9473,139.0467,138.7386,138.8082,23565.0
2024-02-28 12:00:00,139.63,139.75,139.54,139.68,28423.0,138.7883,138.9076,138.6988,138.838,28423.0
2024-02-28 12:30:00,139.69,139.7,139.45,139.49,32478.0,138.8479,138.8579,138.6094,138.6491,32478.0
2024-02-28 13:00:00,139.5,139.68,139.43,139.65,24825.0,138.6591,138.838,138.5895,138.8082,24825.0
2024-02-28 13:30:00,139.67,139.79,139.58,139.69,39631.0,138.8281,138.9473,138.7386,138.8479,39631.0
2024-02-28 14:00:00,139.71,139.71,139.32,139.48,56958.0,138.8678,138.8678,138.4802,138.6392,56958.0
2024-02-28 14:30:00,139.52,139.56,139.16,139.25,80730.0,138.679,138.7187,138.3211,138.4106,80730.0
2024-02-28 15:00:00,139.26,139.46,139.18,139.3,33313.0,138.4205,138.6193,138.341,138.4603,33313.0
2024-02-28 15:30:00,139.28,139.74,139.25,139.5,139665.0,138.4404,138.8976,138.4106,138.6591,139665.0
2024-02-29 09:30:00,139.79,140.15,139.55,140.08,45901.0,138.9473,139.3052,138.7088,139.2356,45901.0
2024-02-29 10:00:00,140.06,140.28,139.65,139.93,38947.0,139.2157,139.4344,138.8082,139.0865,38947.0
2024-02-29 10:30:00,139.95,140.3,139.9,140.16,19407.0,139.1064,139.4543,139.0567,139.3151,19407.0
2024-02-29 11:00:00,140.21,140.3,140.07,140.2,22892.0,139.3648,139.4543,139.2256,139.3549,22892.0
2024-02-29 11:30:00,140.19,140.37,140.04,140.37,33350.0,139.3449,139.5238,139.1958,139.5238,33350.0
2024-02-29 12:00:00,140.36,140.37,139.88,140.32,24364.0,139.5139,139.5238,139.0368,139.4741,24364.0
2024-02-29 12:30:00,140.34,140.63,140.34,140.56,20604.0,139.494,139.7823,139.494,139.7127,20604.0
2024-02-29 13:00:00,140.55,140.55,140.3,140.42,12451.0,139.7028,139.7028,139.4543,139.5735,12451.0
2024-02-29 13:30:00,140.44,140.73,140.39,140.71,22407.0,139.5934,139.8817,139.5437,139.8618,22407.0
2024-02-29 14:00:00,140.71,141.11,140.71,140.8,38619.0,139.8618,140.2594,139.8618,139.9512,38619.0
2024-02-29 14:30:00,140.78,141.08,140.78,141.08,32852.0,139.9314,140.2296,139.9314,140.2296,32852.0
2024-02-29 15:00:00,141.11,141.37,141.02,141.32,34891.0,140.2594,140.5178,140.1699,140.4681,34891.0
2024-02-29 15:30:00,141.33,141.75,141.19,141.22,204407.0,140.478,140.8955,140.3389,140.3687,204407.0
2024-03-01 09:30:00,141.46,141.76,140.96,141.66,66591.0,140.6073,140.9055,140.1103,140.8061,66591.0
2024-03-01 10:00:00,141.68,142.1,141.32,141.98,23680.0,140.8259,141.2434,140.4681,141.1241,23680.0
2024-03-01 10:30:00,142.03,142.13,141.4,141.46,23801.0,141.1738,141.2732,140.5476,140.6073,23801.0
2024-03-01 11:00:00,141.47,141.68,141.2,141.26,27107.0,140.6172,140.8259,140.3488,140.4085,27107.0
2024-03-01 11:30:00,141.26,141.32,141.1,141.12,17795.0,140.4085,140.4681,140.2494,140.2693,17795.0
2024-03-01 12:00:00,141.16,141.51,141.12,141.49,12567.0,140.3091,140.657,140.2693,140.6371,12567.0
2024-03-01 12:30:00,141.51,141.65,141.48,141.57,13498.0,140.657,140.7961,140.6271,140.7166,13498.0
2024-03-01 13:00:00,141.58,141.67,141.26,141.64,34516.0,140.7265,140.816,140.4085,140.7862,34516.0
2024-03-01 13:30:00,141.64,141.72,141.05,141.31,16373.0,140.7862,140.8657,140.1997,140.4582,16373.0
2024-03-01 14:00:00,141.34,141.89,141.34,141.78,38398.0,140.488,141.0347,140.488,140.9253,38398.0
2024-03-01 14:30:00,141.81,142.1,141.81,142.05,21608.0,140.9552,141.2434,140.9552,141.1937,21608.0
2024-03-01 15:00:00,141.96,142.14,141.73,142.13,26456.0,141.1043,141.2832,140.8756,141.2732,26456.0
2024-03-01 15:30:00,142.13,142.28,141.99,142.12,94102.0,141.2732,141.4223,141.1341,141.2633,94102.0
2024-03-04 09:30:00,141.79,143.16,141.3,143.1,25671.0,140.9353,142.297,140.4482,142.2374,25671.0
2024-03-04 10:00:00,143.18,143.25,142.65,142.96,16302.0,142.3169,142.3865,141.7901,142.0982,16302.0
2024-03-04 10:30:00,142.94,142.94,142.23,142.36,12390.0,142.0783,142.0783,141.3726,141.5018,12390.0
2024-03-04 11:00:00,142.38,142.42,141.85,142.13,14190.0,141.5217,141.5615,140.9949,141.2732,14190.0
2024-03-04 11:30:00,142.14,142.41,142.14,142.22,9289.0,141.2832,141.5515,141.2832,141.3627,9289.0
2024-03-04 12:00:00,142.22,142.31,142.04,142.31,10129.0,141.3627,141.4521,141.1838,141.4521,10129.0
2024-03-04 12:30:00,142.29,142.49,142.27,142.34,7987.0,141.4323,141.6311,141.4124,141.482,7987.0
2024-03-04 13:00:00,142.38,142.52,142.32,142.48,10914.0,141.5217,141.6609,141.4621,141.6211,10914.0
2024-03-04 13:30:00,142.66,142.67,142.49,142.53,7806.0,141.8,141.81,141.6311,141.6708,7806.0
2024-03-04 14:00:00,142.52,142.66,142.38,142.44,12597.0,141.6609,141.8,141.5217,141.5814,12597.0
2024-03-04 14:30:00,142.44,142.84,142.44,142.61,16335.0,141.5814,141.9789,141.5814,141.7503,16335.0
2024-03-04 15:00:00,142.61,142.61,142.34,142.35,14397.0,141.7503,141.7503,141.482,141.4919,14397.0
2024-03-04 15:30:00,142.35,142.44,142.06,142.07,53267.0,141.4919,141.5814,141.2036,141.2136,53267.0
2024-03-05 09:30:00,141.59,142.45,140.96,142.35,20487.0,140.7365,141.5913,140.1103,141.4919,20487.0
2024-03-05 10:00:00,142.42,142.63,142.3,142.47,10205.0,141.5615,141.7702,141.4422,141.6112,10205.0
2024-03-05 10:30:00,142.42,142.62,142.18,142.23,17549.0,141.5615,141.7603,141.3229,141.3726,17549.0
2024-03-05 11:00:00,142.2,142.4,141.8,141.94,49294.0,141.3428,141.5416,140.9452,141.0844,49294.0
2024-03-05 11:30:00,141.94,142.13,141.65,141.83,31987.0,141.0844,141.2732,140.7961,140.975,31987.0
2024-03-05 12:00:00,141.91,141.91,141.66,141.74,11383.0,141.0546,141.0546,140.8061,140.8856,11383.0
2024-03-05 12:30:00,141.65,141.72,141.44,141.67,8940.0,140.7961,140.8657,140.5874,140.816,8940.0
2024-03-05 13:00:00,141.66,141.69,141.44,141.53,14946.0,140.8061,140.8359,140.5874,140.6768,14946.0
2024-03-05 13:30:00,141.53,141.56,141.21,141.21,17407.0,140.6768,140.7067,140.3588,140.3588,17407.0
2024-03-05 14:00:00,141.16,141.41,141.16,141.25,13295.0,140.3091,140.5576,140.3091,140.3985,13295.0
2024-03-05 14:30:00,141.17,141.17,140.68,140.72,15778.0,140.319,140.319,139.832,139.8717,15778.0
2024-03-05 15:00:00,140.79,140.89,140.6,140.63,20316.0,139.9413,140.0407,139.7524,139.7823,20316.0
2024-03-05 15:30:00,140.64,141.39,140.61,141.32,66831.0,139.7922,140.5377,139.7624,140.4681,66831.0
2024-03-06 09:30:00,141.57,141.82,141.05,141.55,22022.0,140.7166,140.9651,140.1997,140.6967,22022.0
2024-03-06 10:00:00,141.71,141.95,141.45,141.79,25103.0,140.8558,141.0943,140.5973,140.9353,25103.0
2024-03-06 10:30:00,141.77,142.18,141.74,142.1,20310.0,140.9154,141.3229,140.8856,141.2434,20310.0
2024-03-06 11:00:00,142.1,142.14,141.81,142.13,10483.0,141.2434,141.2832,140.9552,141.2732,10483.0
2024-03-06 11:30:00,142.08,142.34,141.98,142.18,41761.0,141.2235,141.482,141.1241,141.3229,41761.0
2024-03-06 12:00:00,142.19,142.34,142.11,142.12,21060.0,141.3329,141.482,141.2533,141.2633,21060.0
2024-03-06 12:30:00,142.06,142.29,142.06,142.11,47991.0,141.2036,141.4323,141.2036,141.2533,47991.0
2024-03-06 13:00:00,142.1,142.23,141.98,142.22,4188.0,141.2434,141.3726,141.1241,141.3627,4188.0
2024-03-06 13:30:00,142.26,142.26,141.9,142.0,10792.0,141.4024,141.4024,141.0446,141.144,10792.0
2024-03-06 14:00:00,141.99,142.04,141.36,141.65,14452.0,141.1341,141.1838,140.5079,140.7961,14452.0
2024-03-06 14:30:00,141.75,141.75,141.23,141.57,15634.0,140.8955,140.8955,140.3787,140.7166,15634.0
2024-03-06 15:00:00,141.55,141.68,141.21,141.43,16745.0,140.6967,140.8259,140.3588,140.5774,16745.0
2024-03-06 15:30:00,141.43,141.67,141.33,141.39,84050.0,140.5774,140.816,140.478,140.5377,84050.0
2024-03-07 09:30:00,141.9,142.61,141.9,142.59,22634.0,141.0446,141.7503,141.0446,141.7305,22634.0
2024-03-07 10:00:00,142.52,142.65,142.08,142.23,11426.0,141.6609,141.7901,141.2235,141.3726,11426.0
2024-03-07 10:30:00,142.29,142.48,142.11,142.24,6209.0,141.4323,141.6211,141.2533,141.3826,6209.0
2024-03-07 11:00:00,142.21,142.21,141.49,141.61,7563.0,141.3527,141.3527,140.6371,140.7564,7563.0
2024-03-07 11:30:00,141.63,142.05,141.54,142.0,8965.0,140.7762,141.1937,140.6868,141.144,8965.0
2024-03-07 12:00:00,141.94,142.11,141.94,141.98,10234.0,141.0844,141.2533,141.0844,141.1241,10234.0
2024-03-07 12:30:00,141.96,142.12,141.87,141.92,12761.0,141.1043,141.2633,141.0148,141.0645,12761.0
2024-03-07 13:00:00,141.9,141.98,141.81,141.87,5752.0,141.0446,141.1241,140.9552,141.0148,5752.0
2024-03-07 13:30:00,141.77,142.03,141.73,141.97,11276.0,140.9154,141.1738,140.8756,141.1142,11276.0
2024-03-07 14:00:00,141.95,142.13,141.91,141.95,11446.0,141.0943,141.2732,141.0546,141.0943,11446.0
2024-03-07 14:30:00,141.93,141.99,141.81,141.84,8863.0,141.0744,141.1341,140.9552,140.985,8863.0
2024-03-07 15:00:00,141.84,141.93,141.75,141.77,11341.0,140.985,141.0744,140.8955,140.9154,11341.0
2024-03-07 15:30:00,141.78,142.05,141.73,141.99,73166.0,140.9253,141.1937,140.8756,141.1341,73166.0
2024-03-08 09:30:00,142.2,142.62,142.09,142.35,26699.0,141.3428,141.7603,141.2335,141.4919,26699.0
2024-03-08 10:00:00,142.41,142.51,142.09,142.11,36727.0,141.5515,141.6509,141.2335,141.2533,36727.0
2024-03-08 10:30:00,142.1,142.84,142.05,142.77,24248.0,141.2434,141.9789,141.1937,141.9094,24248.0
2024-03-08 11:00:00,142.76,142.84,142.53,142.61,12520.0,141.8994,141.9789,141.6708,141.7503,12520.0
2024-03-08 11:30:00,142.68,142.84,142.46,142.49,13977.0,141.8199,141.9789,141.6012,141.6311,13977.0
2024-03-08 12:00:00,142.41,142.68,142.4,142.67,7697.0,141.5515,141.8199,141.5416,141.81,7697.0
2024-03-08 12:30:00,142.61,142.8,142.4,142.6,6727.0,141.7503,141.9392,141.5416,141.7404,6727.0
2024-03-08 13:00:00,142.54,142.64,142.41,142.47,10156.0,141.6808,141.7802,141.5515,141.6112,10156.0
2024-03-08 13:30:00,142.42,142.42,141.87,141.98,8309.0,141.5615,141.5615,141.0148,141.1241,8309.0
2024-03-08 14:00:00,142.0,142.61,142.0,142.56,15177.0,141.144,141.7503,141.144,141.7006,15177.0
2024-03-08 14:30:00,142.56,142.63,142.4,142.48,14353.0,141.7006,141.7702,141.5416,141.6211,14353.0
2024-03-08 15:00:00,142.56,142.59,142.16,142.17,23829.0,141.7006,141.7305,141.303,141.313,23829.0
2024-03-08 15:30:00,142.17,142.58,142.15,142.53,68311.0,141.313,141.7205,141.2931,141.6708,68311.0
2024-03-11 09:30:00,142.36,142.36,141.42,141.56,16166.0,141.5018,141.5018,140.5675,140.7067,16166.0
2024-03-11 10:00:00,141.57,141.65,140.54,140.65,18572.0,140.7166,140.7961,139.6928,139.8021,18572.0
2024-03-11 10:30:00,140.67,140.92,140.46,140.92,20340.0,139.822,140.0705,139.6133,140.0705,20340.0
2024-03-11 11:00:00,140.86,141.04,139.61,139.66,29148.0,140.0109,140.1898,138.7684,138.8181,29148.0
2024-03-11 11:30:00,139.53,139.81,139.27,139.81,23176.0,138.6889,138.9672,138.4305,138.9672,23176.0
2024-03-11 12:00:00,139.85,140.07,139.85,139.95,12552.0,139.007,139.2256,139.007,139.1064,12552.0
2024-03-11 12:30:00,139.93,139.97,139.33,139.36,23528.0,139.0865,139.1262,138.4901,138.5199,23528.0
2024-03-11 13:00:00,139.36,140.07,139.28,139.85,108654.0,138.5199,139.2256,138.4404,139.007,108654.0
2024-03-11 13:30:00,139.93,140.6,139.83,140.47,79318.0,139.0865,139.7524,138.9871,139.6232,79318.0
2024-03-11 14:00:00,140.4,140.61,140.14,140.61,116712.0,139.5537,139.7624,139.2952,139.7624,116712.0
2024-03-11 14:30:00,140.64,141.16,140.62,140.97,11474.0,139.7922,140.3091,139.7723,140.1202,11474.0
2024-03-11 15:00:00,140.95,141.04,140.69,140.87,161824.0,140.1003,140.1898,139.8419,140.0208,161824.0
2024-03-11 15:30:00,140.89,141.06,140.78,140.98,85749.0,140.0407,140.2097,139.9314,140.1302,85749.0
2024-03-12 09:30:00,141.0,142.08,140.76,142.08,170815.0,140.15,141.2235,139.9115,141.2235,170815.0
2024-03-12 10:00:00,142.14,142.6,141.65,142.59,15519.0,141.2832,141.7404,140.7961,141.7305,15519.0
2024-03-12 10:30:00,142.6,143.29,142.6,143.03,29129.0,141.7404,142.4262,141.7404,142.1678,29129.0
2024-03-12 11:00:00,143.1,143.41,143.0,143.13,15999.0,142.2374,142.5455,142.138,142.2672,15999.0
2024-03-12 11:30:00,143.1,143.51,142.92,143.39,46620.0,142.2374,142.6449,142.0585,142.5256,46620.0
2024-03-12 12:00:00,143.38,143.42,142.88,142.9,37458.0,142.5157,142.5555,142.0187,142.0386,37458.0
2024-03-12 12:30:00,142.9,143.0,142.69,142.94,28573.0,142.0386,142.138,141.8299,142.0783,28573.0
2024-03-12 13:00:00,142.97,143.03,142.56,142.75,34258.0,142.1082,142.1678,141.7006,141.8895,34258.0
2024-03-12 13:30:00,142.75,143.04,142.75,142.92,23549.0,141.8895,142.1777,141.8895,142.0585,23549.0
2024-03-12 14:00:00,142.93,142.93,142.75,142.88,21208.0,142.0684,142.0684,141.8895,142.0187,21208.0
2024-03-12 14:30:00,142.89,142.91,142.63,142.86,29838.0,142.0286,142.0485,141.7702,141.9988,29838.0
2024-03-12 15:00:00,142.86,143.04,142.82,142.95,35295.0,141.9988,142.1777,141.9591,142.0883,35295.0
2024-03-12 15:30:00,142.97,143.31,142.67,143.09,170222.0,142.1082,142.4461,141.81,142.2274,170222.0
2024-03-13 09:30:00,143.36,143.36,142.46,142.89,18570.0,142.4958,142.4958,141.6012,142.0286,18570.0
2024-03-13 10:00:00,142.91,143.03,142.78,142.99,20613.0,142.0485,142.1678,141.9193,142.128,20613.0
2024-03-13 10:30:00,142.96,142.96,142.55,142.81,9574.0,142.0982,142.0982,141.6907,141.9491,9574.0
2024-03-13 11:00:00,142.73,142.83,142.55,142.76,8686.0,141.8696,141.969,141.6907,141.8994,8686.0
2024-03-13 11:30:00,142.74,142.86,142.61,142.73,20578.0,141.8795,141.9988,141.7503,141.8696,20578.0
2024-03-13 12:00:00,142.73,142.77,142.52,142.53,12705.0,141.8696,141.9094,141.6609,141.6708,12705.0
2024-03-13 12:30:00,142.58,142.78,142.56,142.73,56060.0,141.7205,141.9193,141.7006,141.8696,56060.0
2024-03-13 13:00:00,142.7,142.82,142.68,142.77,21130.0,141.8398,141.9591,141.8199,141.9094,21130.0
2024-03-13 13:30:00,142.75,142.85,142.74,142.79,16774.0,141.8895,141.9889,141.8795,141.9292,16774.0
2024-03-13 14:00:00,142.76,142.8,142.66,142.7,13183.0,141.8994,141.9392,141.8,141.8398,13183.0
2024-03-13 14:30:00,142.67,142.72,142.44,142.44,9962.0,141.81,141.8597,141.5814,141.5814,9962.0
2024-03-13 15:00:00,142.42,142.43,141.46,141.66,34251.0,141.5615,141.5714,140.6073,140.8061,34251.0
2024-03-13 15:30:00,141.56,142.34,141.55,142.32,107902.0,140.7067,141.482,140.6967,141.4621,107902.0
2024-03-14 09:30:00,142.0,142.0,140.24,140.28,28124.0,141.144,141.144,139.3946,139.4344,28124.0
2024-03-14 10:00:00,140.32,140.6,140.05,140.31,15595.0,139.4741,139.7524,139.2058,139.4642,15595.0
2024-03-14 10:30:00,140.34,140.79,140.34,140.45,15695.0,139.494,139.9413,139.494,139.6034,15695.0
2024-03-14 11:00:00,140.5,140.63,140.35,140.57,22544.0,139.6531,139.7823,139.504,139.7226,22544.0
2024-03-14 11:30:00,140.59,140.9,140.46,140.83,33026.0,139.7425,140.0506,139.6133,139.9811,33026.0
2024-03-14 12:00:00,140.82,140.92,140.47,140.8,42739.0,139.9711,140.0705,139.6232,139.9512,42739.0
2024-03-14 12:30:00,140.83,141.04,140.75,140.91,13979.0,139.9811,140.1898,139.9015,140.0606,13979.0
2024-03-14 13:00:00,140.89,140.99,140.27,140.3,62476.0,140.0407,140.1401,139.4244,139.4543,62476.0
2024-03-14 13:30:00,140.25,140.68,140.08,140.58,14364.0,139.4046,139.832,139.2356,139.7326,14364.0
2024-03-14 14:00:00,140.59,140.85,140.54,140.65,20366.0,139.7425,140.0009,139.6928,139.8021,20366.0
2024-03-14 14:30:00,140.68,140.75,140.5,140.58,22445.0,139.832,139.9015,139.6531,139.7326,22445.0
2024-03-14 15:00:00,140.56,140.6,140.24,140.52,17284.0,139.7127,139.7524,139.3946,139.6729,17284.0
2024-03-14 15:30:00,140.5,140.89,140.23,140.89,145992.0,139.6531,140.0407,139.3847,140.0407,145992.0
2024-03-15 09:30:00,139.22,140.9,139.12,140.05,167179.0,138.3808,140.0506,138.2814,139.2058,167179.0
2024-03-15 10:00:00,140.01,140.42,139.86,140.26,63485.0,139.166,139.5735,139.0169,139.4145,63485.0
2024-03-15 10:30:00,140.23,140.86,140.19,140.61,49895.0,139.3847,140.0109,139.3449,139.7624,49895.0
2024-03-15 11:00:00,140.57,140.93,140.52,140.67,43753.0,139.7226,140.0805,139.6729,139.822,43753.0
2024-03-15 11:30:00,140.7,140.82,140.56,140.66,36494.0,139.8518,139.9711,139.7127,139.8121,36494.0
2024-03-15 12:00:00,140.66,140.88,140.6,140.69,16436.0,139.8121,140.0308,139.7524,139.8419,16436.0
2024-03-15 12:30:00,140.71,140.81,140.21,140.38,12750.0,139.8618,139.9612,139.3648,139.5338,12750.0
2024-03-15 13:00:00,140.42,140.54,140.29,140.29,27817.0,139.5735,139.6928,139.4443,139.4443,27817.0
2024-03-15 13:30:00,140.32,140.41,139.97,139.98,26231.0,139.4741,139.5636,139.1262,139.1362,26231.0
2024-03-15 14:00:00,140.01,140.09,139.58,139.72,48860.0,139.166,139.2455,138.7386,138.8778,48860.0
2024-03-15 14:30:00,139.65,139.85,139.47,139.71,31461.0,138.8082,139.007,138.6293,138.8678,31461.0
2024-03-15 15:00:00,139.71,139.82,139.36,139.63,65380.0,138.8678,138.9772,138.5199,138.7883,65380.0
2024-03-15 15:30:00,139.64,139.85,139.34,139.84,137828.0,138.7982,139.007,138.5,138.997,137828.0
2024-03-18 09:30:00,140.14,141.17,140.09,140.25,21453.0,139.2952,140.319,139.2455,139.4046,21453.0
2024-03-18 10:00:00,140.34,140.55,140.09,140.39,25738.0,139.494,139.7028,139.2455,139.5437,25738.0
2024-03-18 10:30:00,140.39,140.39,139.98,140.17,18512.0,139.5437,139.5437,139.1362,139.325,18512.0
2024-03-18 11:00:00,140.13,140.58,140.11,140.15,24069.0,139.2853,139.7326,139.2654,139.3052,24069.0
2024-03-18 11:30:00,140.18,140.32,139.82,140.0,36835.0,139.335,139.4741,138.9772,139.1561,36835.0
2024-03-18 12:00:00,140.0,140.83,139.89,140.74,79717.0,139.1561,139.9811,139.0467,139.8916,79717.0
2024-03-18 12:30:00,140.78,140.99,140.63,140.78,14998.0,139.9314,140.1401,139.7823,139.9314,14998.0
2024-03-18 13:00:00,140.82,141.33,140.82,141.33,27820.0,139.9711,140.478,139.9711,140.478,27820.0
2024-03-18 13:30:00,141.3,141.34,141.14,141.31,18430.0,140.4482,140.488,140.2892,140.4582,18430.0
2024-03-18 14:00:00,141.36,141.53,141.28,141.37,31249.0,140.5079,140.6768,140.4284,140.5178,31249.0
2024-03-18 14:30:00,141.37,141.45,141.16,141.29,14816.0,140.5178,140.5973,140.3091,140.4383,14816.0
2024-03-18 15:00:00,141.27,141.54,141.2,141.42,26343.0,140.4184,140.6868,140.3488,140.5675,26343.0
2024-03-18 15:30:00,141.45,141.63,141.16,141.56,145373.0,140.5973,140.7762,140.3091,140.7067,145373.0
2024-03-19 09:30:00,141.83,142.18,141.04,142.1,34144.0,140.975,141.3229,140.1898,141.2434,34144.0
2024-03-19 10:00:00,142.03,142.45,141.69,141.93,30572.0,141.1738,141.5913,140.8359,141.0744,30572.0
2024-03-19 10:30:00,141.94,142.02,141.32,141.49,18075.0,141.0844,141.1639,140.4681,140.6371,18075.0
2024-03-19 11:00:00,141.42,141.46,141.09,141.3,13536.0,140.5675,140.6073,140.2395,140.4482,13536.0
2024-03-19 11:30:00,141.4,141.52,141.32,141.46,23875.0,140.5476,140.6669,140.4681,140.6073,23875.0
2024-03-19 12:00:00,141.46,141.56,141.32,141.54,17635.0,140.6073,140.7067,140.4681,140.6868,17635.0
2024-03-19 12:30:00,141.53,141.96,141.51,141.8,11202.0,140.6768,141.1043,140.657,140.9452,11202.0
2024-03-19 13:00:00,141.83,141.94,141.59,141.94,8317.0,140.975,141.0844,140.7365,141.0844,8317.0
2024-03-19 13:30:00,141.94,142.01,141.84,141.84,10315.0,141.0844,141.1539,140.985,140.985,10315.0
2024-03-19 14:00:00,141.79,141.84,141.7,141.79,8198.0,140.9353,140.985,140.8458,140.9353,8198.0
2024-03-19 14:30:00,141.77,141.94,141.54,141.61,20792.0,140.9154,141.0844,140.6868,140.7564,20792.0
2024-03-19 15:00:00,141.59,141.71,141.53,141.68,34754.0,140.7365,140.8558,140.6768,140.8259,34754.0
2024-03-19 15:30:00,141.68,142.13,141.68,142.13,98932.0,140.8259,141.2732,140.8259,141.2732,98932.0
2024-03-20 09:30:00,142.19,142.6,141.75,142.47,24141.0,141.3329,141.7404,140.8955,141.6112,24141.0
2024-03-20 10:00:00,142.48,142.75,142.42,142.56,21510.0,141.6211,141.8895,141.5615,141.7006,21510.0
2024-03-20 10:30:00,142.55,142.59,142.23,142.38,19482.0,141.6907,141.7305,141.3726,141.5217,19482.0
2024-03-20 11:00:00,142.3,142.36,142.05,142.36,15607.0,141.4422,141.5018,141.1937,141.5018,15607.0
2024-03-20 11:30:00,142.33,142.42,141.98,142.04,23380.0,141.472,141.5615,141.1241,141.1838,23380.0
2024-03-20 12:00:00,142.09,142.29,142.09,142.21,6343.0,141.2335,141.4323,141.2335,141.3527,6343.0
2024-03-20 12:30:00,142.22,142.22,142.04,142.06,8555.0,141.3627,141.3627,141.1838,141.2036,8555.0
2024-03-20 13:00:00,142.07,142.08,141.76,142.05,10326.0,141.2136,141.2235,140.9055,141.1937,10326.0
2024-03-20 13:30:00,141.99,142.21,141.83,142.1,4967.0,141.1341,141.3527,140.975,141.2434,4967.0
2024-03-20 14:00:00,142.12,142.63,141.91,142.15,33824.0,141.2633,141.7702,141.0546,141.2931,33824.0
2024-03-20 14:30:00,142.23,142.56,141.7,142.54,22914.0,141.3726,141.7006,140.8458,141.6808,22914.0
2024-03-20 15:00:00,142.51,143.11,142.45,143.03,26184.0,141.6509,142.2473,141.5913,142.1678,26184.0
2024-03-20 15:30:00,143.05,143.2,142.47,142.86,72802.0,142.1877,142.3368,141.6112,141.9988,72802.0
2024-03-21 09:30:00,143.48,144.06,143.14,143.99,20682.0,142.6151,143.1916,142.2771,143.122,20682.0
2024-03-21 10:00:00,144.06,144.07,143.75,144.03,16363.0,143.1916,143.2015,142.8835,143.1618,16363.0
2024-03-21 10:30:00,144.02,144.69,143.98,144.46,61137.0,143.1518,143.8178,143.1121,143.5892,61137.0
2024-03-21 11:00:00,144.53,144.74,144.3,144.53,31782.0,143.6588,143.8675,143.4301,143.6588,31782.0
2024-03-21 11:30:00,144.53,144.97,144.53,144.91,23128.0,143.6588,144.0961,143.6588,144.0365,23128.0
2024-03-21 12:00:00,144.88,144.89,144.63,144.76,27325.0,144.0066,144.0166,143.7582,143.8874,27325.0
2024-03-21 12:30:00,144.79,144.94,144.69,144.9,18325.0,143.9172,144.0663,143.8178,144.0265,18325.0
2024-03-21 13:00:00,144.88,144.88,144.69,144.79,16250.0,144.0066,144.0066,143.8178,143.9172,16250.0
2024-03-21 13:30:00,144.75,144.78,144.62,144.68,19820.0,143.8774,143.9073,143.7482,143.8079,19820.0
2024-03-21 14:00:00,144.68,144.88,144.64,144.86,23375.0,143.8079,144.0066,143.7681,143.9868,23375.0
2024-03-21 14:30:00,144.9,144.9,144.69,144.72,14597.0,144.0265,144.0265,143.8178,143.8476,14597.0
2024-03-21 15:00:00,144.71,145.11,144.71,144.88,41745.0,143.8377,144.2353,143.8377,144.0066,41745.0
2024-03-21 15:30:00,144.92,145.09,144.7,144.87,97915.0,144.0464,144.2154,143.8277,143.9967,97915.0
2024-03-22 09:30:00,144.95,145.42,144.72,144.89,11974.0,144.0762,144.5434,143.8476,144.0166,11974.0
2024-03-22 10:00:00,144.93,145.08,144.56,144.71,8969.0,144.0563,144.2054,143.6886,143.8377,8969.0
2024-03-22 10:30:00,144.75,144.81,144.19,144.19,6750.0,143.8774,143.9371,143.3208,143.3208,6750.0
2024-03-22 11:00:00,144.09,144.25,143.88,144.0,12667.0,143.2214,143.3804,143.0127,143.132,12667.0
2024-03-22 11:30:00,144.0,144.22,143.98,144.14,13309.0,143.132,143.3506,143.1121,143.2711,13309.0
2024-03-22 12:00:00,144.16,144.19,143.94,143.94,4941.0,143.291,143.3208,143.0723,143.0723,4941.0
2024-03-22 12:30:00,143.97,144.13,143.73,143.75,6714.0,143.1021,143.2612,142.8636,142.8835,6714.0
2024-03-22 13:00:00,143.72,143.79,143.56,143.78,6085.0,142.8536,142.9232,142.6946,142.9133,6085.0
2024-03-22 13:30:00,143.77,143.95,143.74,143.89,11144.0,142.9033,143.0823,142.8735,143.0226,11144.0
2024-03-22 14:00:00,143.98,144.36,143.9,144.36,8070.0,143.1121,143.4898,143.0326,143.4898,8070.0
2024-03-22 14:30:00,144.36,144.43,144.14,144.27,12862.0,143.4898,143.5594,143.2711,143.4003,12862.0
2024-03-22 15:00:00,144.25,144.31,143.95,144.1,11664.0,143.3804,143.4401,143.0823,143.2314,11664.0
2024-03-22 15:30:00,144.12,144.28,143.76,143.77,52578.0,143.2512,143.4103,142.8934,142.9033,52578.0
2024-03-25 09:30:00,143.69,143.99,143.19,143.32,13395.0,142.8238,143.122,142.3268,142.4561,13395.0
2024-03-25 10:00:00,143.34,143.34,143.0,143.21,7512.0,142.4759,142.4759,142.138,142.3467,7512.0
2024-03-25 10:30:00,143.18,143.24,142.99,143.17,6624.0,142.3169,142.3765,142.128,142.307,6624.0
2024-03-25 11:00:00,143.17,143.5,143.07,143.46,9858.0,142.307,142.635,142.2076,142.5952,9858.0
2024-03-25 11:30:00,143.42,143.43,143.0,143.11,9770.0,142.5555,142.5654,142.138,142.2473,9770.0
2024-03-25 12:00:00,143.07,143.23,142.83,142.9,9229.0,142.2076,142.3666,141.969,142.0386,9229.0
2024-03-25 12:30:00,142.79,142.83,142.5,142.7,37403.0,141.9292,141.969,141.641,141.8398,37403.0
2024-03-25 13:00:00,142.77,142.93,142.49,142.7,31559.0,141.9094,142.0684,141.6311,141.8398,31559.0
2024-03-25 13:30:00,142.71,142.71,142.36,142.4,11152.0,141.8497,141.8497,141.5018,141.5416,11152.0
2024-03-25 14:00:00,142.41,142.77,142.32,142.76,8105.0,141.5515,141.9094,141.4621,141.8994,8105.0
2024-03-25 14:30:00,142.77,142.81,142.65,142.68,20308.0,141.9094,141.9491,141.7901,141.8199,20308.0
2024-03-25 15:00:00,142.7,142.74,142.47,142.51,12584.0,141.8398,141.8795,141.6112,141.6509,12584.0
2024-03-25 15:30:00,142.51,142.87,142.5,142.84,58331.0,141.6509,142.0088,141.641,141.9789,58331.0
2024-03-26 09:30:00,142.59,143.4,141.85,143.21,24603.0,141.7305,142.5356,140.9949,142.3467,24603.0
2024-03-26 10:00:00,143.28,143.4,142.94,143.4,9523.0,142.4163,142.5356,142.0783,142.5356,9523.0
2024-03-26 10:30:00,143.4,143.45,143.24,143.42,18359.0,142.5356,142.5853,142.3765,142.5555,18359.0
2024-03-26 11:00:00,143.39,143.41,142.85,143.0,9953.0,142.5256,142.5455,141.9889,142.138,9953.0
2024-03-26 11:30:00,143.05,143.25,142.89,143.24,4199.0,142.1877,142.3865,142.0286,142.3765,4199.0
2024-03-26 12:00:00,143.25,143.53,143.13,143.53,4715.0,142.3865,142.6648,142.2672,142.6648,4715.0
2024-03-26 12:30:00,143.5,143.5,143.31,143.45,13713.0,142.635,142.635,142.4461,142.5853,13713.0
2024-03-26 13:00:00,143.47,143.56,143.34,143.48,7791.0,142.6051,142.6946,142.4759,142.6151,7791.0
2024-03-26 13:30:00,143.49,143.51,143.33,143.5,15074.0,142.625,142.6449,142.466,142.635,15074.0
2024-03-26 14:00:00,143.52,143.9,143.51,143.9,8964.0,142.6548,143.0326,142.6449,143.0326,8964.0
2024-03-26 14:30:00,143.87,144.02,143.75,144.02,18959.0,143.0027,143.1518,142.8835,143.1518,18959.0
2024-03-26 15:00:00,144.05,144.11,143.74,143.83,31866.0,143.1817,143.2413,142.8735,142.963,31866.0
2024-03-26 15:30:00,143.78,143.94,143.62,143.92,73342.0,142.9133,143.0723,142.7542,143.0524,73342.0
2024-03-27 09:30:00,144.77,145.27,144.77,145.18,13812.0,143.8973,144.3943,143.8973,144.3048,13812.0
2024-03-27 10:00:00,145.19,145.2,144.44,144.62,29015.0,144.3148,144.3247,143.5693,143.7482,29015.0
2024-03-27 10:30:00,144.59,144.78,144.54,144.55,5952.0,143.7184,143.9073,143.6687,143.6786,5952.0
2024-03-27 11:00:00,144.55,144.89,144.52,144.68,7501.0,143.6786,144.0166,143.6488,143.8079,7501.0
2024-03-27 11:30:00,144.61,144.95,144.61,144.66,8226.0,143.7383,144.0762,143.7383,143.788,8226.0
2024-03-27 12:00:00,144.65,144.75,144.48,144.6,9383.0,143.778,143.8774,143.6091,143.7283,9383.0
2024-03-27 12:30:00,144.6,144.67,144.57,144.61,5002.0,143.7283,143.7979,143.6985,143.7383,5002.0
2024-03-27 13:00:00,144.62,144.74,144.53,144.73,7905.0,143.7482,143.8675,143.6588,143.8576,7905.0
2024-03-27 13:30:00,144.72,144.76,144.63,144.73,8355.0,143.8476,143.8874,143.7582,143.8576,8355.0
2024-03-27 14:00:00,144.71,145.12,144.71,145.05,9800.0,143.8377,144.2452,143.8377,144.1756,9800.0
2024-03-27 14:30:00,145.08,145.08,144.86,145.05,9508.0,144.2054,144.2054,143.9868,144.1756,9508.0
2024-03-27 15:00:00,145.09,145.3,144.93,145.3,11625.0,144.2154,144.4241,144.0563,144.4241,11625.0
2024-03-27 15:30:00,145.31,145.88,145.3,145.86,115269.0,144.4341,145.0006,144.4241,144.9807,115269.0
2024-03-28 09:30:00,145.89,145.89,144.91,145.24,17316.0,145.0106,145.0106,144.0365,144.3645,17316.0
2024-03-28 10:00:00,145.3,146.02,145.3,145.8,26696.0,144.4241,145.1398,144.4241,144.9211,26696.0
2024-03-28 10:30:00,145.77,145.77,145.08,145.08,14750.0,144.8913,144.8913,144.2054,144.2054,14750.0
2024-03-28 11:00:00,145.04,145.26,144.52,145.09,25735.0,144.1657,144.3844,143.6488,144.2154,25735.0
2024-03-28 11:30:00,145.14,145.4,145.01,145.19,14895.0,144.2651,144.5235,144.1359,144.3148,14895.0
2024-03-28 12:00:00,145.16,145.33,145.0,145.14,13787.0,144.285,144.4539,144.1259,144.2651,13787.0
2024-03-28 12:30:00,145.12,145.18,144.81,145.14,9894.0,144.2452,144.3048,143.9371,144.2651,9894.0
2024-03-28 13:00:00,145.16,145.18,144.94,145.0,12446.0,144.285,144.3048,144.0663,144.1259,12446.0
2024-03-28 13:30:00,145.03,145.12,144.98,145.08,6965.0,144.1557,144.2452,144.106,144.2054,6965.0
2024-03-28 14:00:00,145.0,145.34,144.98,145.34,21104.0,144.1259,144.4639,144.106,144.4639,21104.0
2024-03-28 14:30:00,145.31,146.0,145.25,146.0,20034.0,144.4341,145.1199,144.3744,145.1199,20034.0
2024-03-28 15:00:00,146.02,146.13,145.88,146.13,18922.0,145.1398,145.2491,145.0006,145.2491,18922.0
2024-03-28 15:30:00,146.15,146.2,145.6,145.62,73973.0,145.269,145.3187,144.7223,144.7422,73973.0
2024-04-01 09:30:00,145.59,145.85,144.77,145.4,17104.0,144.7124,144.9708,143.8973,144.5235,17104.0
2024-04-01 10:00:00,145.32,145.47,145.09,145.33,13393.0,144.444,144.5931,144.2154,144.4539,13393.0
2024-04-01 10:30:00,145.31,145.61,145.13,145.47,13960.0,144.4341,144.7322,144.2551,144.5931,13960.0
2024-04-01 11:00:00,145.45,145.55,145.34,145.46,12486.0,144.5732,144.6726,144.4639,144.5832,12486.0
2024-04-01 11:30:00,145.4,145.52,145.18,145.19,10900.0,144.5235,144.6428,144.3048,144.3148,10900.0
2024-04-01 12:00:00,145.11,145.23,144.97,145.18,10941.0,144.2353,144.3545,144.0961,144.3048,10941.0
2024-04-01 12:30:00,145.16,145.4,144.94,144.95,21640.0,144.285,144.5235,144.0663,144.0762,21640.0
2024-04-01 13:00:00,144.98,144.99,144.72,144.96,10630.0,144.106,144.116,143.8476,144.0862,10630.0
2024-04-01 13:30:00,144.95,145.19,144.87,145.12,11294.0,144.0762,144.3148,143.9967,144.2452,11294.0
2024-04-01 14:00:00,145.1,145.17,144.93,144.94,13443.0,144.2253,144.2949,144.0563,144.0663,13443.0
2024-04-01 14:30:00,144.94,145.21,144.94,145.2,21823.0,144.0663,144.3347,144.0663,144.3247,21823.0
2024-04-01 15:00:00,145.19,145.41,145.16,145.33,21235.0,144.3148,144.5335,144.285,144.4539,21235.0
2024-04-01 15:30:00,145.35,145.47,144.84,144.86,83070.0,144.4738,144.5931,143.9669,143.9868,83070.0
2024-04-02 09:30:00,144.68,144.93,144.29,144.69,14382.0,143.8079,144.0563,143.4202,143.8178,14382.0
2024-04-02 10:00:00,144.79,144.94,144.52,144.61,11874.0,143.9172,144.0663,143.6488,143.7383,11874.0
2024-04-02 10:30:00,144.56,145.08,144.56,144.96,31795.0,143.6886,144.2054,143.6886,144.0862,31795.0
2024-04-02 11:00:00,144.99,144.99,144.67,144.81,32743.0,144.116,144.116,143.7979,143.9371,32743.0
2024-04-02 11:30:00,144.81,144.85,144.02,144.21,19888.0,143.9371,143.9768,143.1518,143.3407,19888.0
2024-04-02 12:00:00,144.22,144.6,144.2,144.55,15609.0,143.3506,143.7283,143.3307,143.6786,15609.0
2024-04-02 12:30:00,144.55,144.8,144.39,144.78,25184.0,143.6786,143.9271,143.5196,143.9073,25184.0
2024-04-02 13:00:00,144.81,144.84,144.61,144.74,12357.0,143.9371,143.9669,143.7383,143.8675,12357.0
2024-04-02 13:30:00,144.67,144.76,144.63,144.71,15030.0,143.7979,143.8874,143.7582,143.8377,15030.0
2024-04-02 14:00:00,144.71,145.62,144.71,145.58,40837.0,143.8377,144.7422,143.8377,144.7024,40837.0
2024-04-02 14:30:00,145.6,145.89,145.55,145.63,30831.0,144.7223,145.0106,144.6726,144.7521,30831.0
2024-04-02 15:00:00,145.6,146.09,145.6,145.83,75438.0,144.7223,145.2094,144.7223,144.9509,75438.0
2024-04-02 15:30:00,145.79,146.43,145.56,145.98,213346.0,144.9112,145.5473,144.6826,145.1,213346.0
2024-04-03 09:30:00,145.65,147.24,145.52,146.88,21369.0,144.772,146.3524,144.6428,145.9946,21369.0
2024-04-03 10:00:00,146.9,147.24,146.77,147.08,20318.0,146.0145,146.3524,145.8853,146.1934,20318.0
2024-04-03 10:30:00,147.06,147.57,147.06,147.49,25023.0,146.1735,146.6804,146.1735,146.6009,25023.0
2024-04-03 11:00:00,147.51,147.74,147.33,147.48,25201.0,146.6208,146.8494,146.4419,146.591,25201.0
2024-04-03 11:30:00,147.51,148.03,147.5,147.72,55925.0,146.6208,147.1377,146.6109,146.8295,55925.0
2024-04-03 12:00:00,147.72,147.82,147.37,147.46,62296.0,146.8295,146.9289,146.4816,146.5711,62296.0
2024-04-03 12:30:00,147.51,148.14,147.28,148.09,30567.0,146.6208,147.247,146.3922,147.1973,30567.0
2024-04-03 13:00:00,148.11,148.35,148.0,148.27,28370.0,147.2172,147.4557,147.1078,147.3762,28370.0
2024-04-03 13:30:00,148.27,148.4,148.11,148.25,26033.0,147.3762,147.5054,147.2172,147.3563,26033.0
2024-04-03 14:00:00,148.17,148.2,147.97,147.97,20219.0,147.2768,147.3066,147.078,147.078,20219.0
2024-04-03 14:30:00,148.0,148.28,147.97,148.28,20313.0,147.1078,147.3862,147.078,147.3862,20313.0
2024-04-03 15:00:00,148.25,148.26,147.77,147.94,31821.0,147.3563,147.3663,146.8792,147.0482,31821.0
2024-04-03 15:30:00,147.95,148.28,147.74,148.19,134489.0,147.0581,147.3862,146.8494,147.2967,134489.0
2024-04-04 09:30:00,149.35,149.72,148.72,149.46,58801.0,148.4497,148.8175,147.8235,148.559,58801.0
2024-04-04 10:00:00,149.51,149.57,148.63,149.11,21184.0,148.6087,148.6684,147.734,148.2112,21184.0
2024-04-04 10:30:00,149.12,149.74,149.04,149.68,25078.0,148.2211,148.8374,148.1416,148.7777,25078.0
2024-04-04 11:00:00,149.68,149.87,149.47,149.82,19147.0,148.7777,148.9666,148.569,148.9169,19147.0
2024-04-04 11:30:00,149.81,149.89,149.66,149.78,22261.0,148.9069,148.9864,148.7578,148.8771,22261.0
2024-04-04 12:00:00,149.77,150.19,149.64,149.64,24095.0,148.8672,149.2846,148.738,148.738,24095.0
2024-04-04 12:30:00,149.55,149.82,149.36,149.65,14876.0,148.6485,148.9169,148.4596,148.7479,14876.0
2024-04-04 13:00:00,149.63,149.82,149.57,149.72,12221.0,148.728,148.9169,148.6684,148.8175,12221.0
2024-04-04 13:30:00,149.71,149.72,149.44,149.48,17480.0,148.8075,148.8175,148.5392,148.5789,17480.0
2024-04-04 14:00:00,149.46,149.46,148.34,148.34,31790.0,148.559,148.559,147.4458,147.4458,31790.0
2024-04-04 14:30:00,148.21,148.31,147.53,147.53,27892.0,147.3166,147.416,146.6407,146.6407,27892.0
2024-04-04 15:00:00,147.59,147.66,147.17,147.24,40307.0,146.7003,146.7699,146.2828,146.3524,40307.0
2024-04-04 15:30:00,147.28,147.54,146.69,147.31,120513.0,146.3922,146.6506,145.8057,146.422,120513.0
2024-04-05 09:30:00,148.55,149.52,148.41,149.52,24921.0,147.6545,148.6187,147.5154,148.6187,24921.0
2024-04-05 10:00:00,149.59,149.94,149.47,149.47,23102.0,148.6883,149.0361,148.569,148.569,23102.0
2024-04-05 10:30:00,149.59,150.1,149.47,150.0,21573.0,148.6883,149.1952,148.569,149.0958,21573.0
2024-04-05 11:00:00,150.08,150.31,149.59,150.31,19219.0,149.1753,149.4039,148.6883,149.4039,19219.0
2024-04-05 11:30:00,150.33,150.4,149.94,150.27,24326.0,149.4238,149.4934,149.0361,149.3642,24326.0
2024-04-05 12:00:00,150.31,150.98,150.31,150.93,35905.0,149.4039,150.0699,149.4039,150.0202,35905.0
2024-04-05 12:30:00,150.91,151.0,150.52,150.66,26125.0,150.0003,150.0898,149.6127,149.7518,26125.0
2024-04-05 13:00:00,150.66,150.66,150.18,150.41,16870.0,149.7518,149.7518,149.2747,149.5033,16870.0
2024-04-05 13:30:00,150.44,150.58,150.28,150.49,25465.0,149.5331,149.6723,149.3741,149.5828,25465.0
2024-04-05 14:00:00,150.51,150.73,150.32,150.32,49429.0,149.6027,149.8214,149.4139,149.4139,49429.0
2024-04-05 14:30:00,150.38,150.54,150.33,150.44,30164.0,149.4735,149.6325,149.4238,149.5331,30164.0
2024-04-05 15:00:00,150.46,150.51,150.11,150.23,52983.0,149.553,149.6027,149.2051,149.3244,52983.0
2024-04-05 15:30:00,150.26,150.7,150.08,150.43,177757.0,149.3542,149.7916,149.1753,149.5232,177757.0
2024-04-08 09:30:00,150.5,150.61,149.75,149.92,16745.0,149.5928,149.7021,148.8473,149.0163,16745.0
2024-04-08 10:00:00,149.85,150.27,149.66,150.08,61578.0,148.9467,149.3642,148.7578,149.1753,61578.0
2024-04-08 10:30:00,150.15,150.24,149.87,150.05,41660.0,149.2449,149.3343,148.9666,149.1455,41660.0
2024-04-08 11:00:00,150.05,150.15,149.72,150.06,36659.0,149.1455,149.2449,148.8175,149.1554,36659.0
2024-04-08 11:30:00,150.05,150.14,149.93,150.02,34520.0,149.1455,149.2349,149.0262,149.1157,34520.0
2024-04-08 12:00:00,150.0,150.03,149.76,149.88,41498.0,149.0958,149.1256,148.8572,148.9765,41498.0
2024-04-08 12:30:00,149.86,150.0,149.82,149.97,53571.0,148.9566,149.0958,148.9169,149.066,53571.0
2024-04-08 13:00:00,149.97,150.12,149.84,149.97,30647.0,149.066,149.2151,148.9367,149.066,30647.0
2024-04-08 13:30:00,149.97,150.26,149.92,150.23,35006.0,149.066,149.3542,149.0163,149.3244,35006.0
2024-04-08 14:00:00,150.24,150.28,150.01,150.01,18763.0,149.3343,149.3741,149.1057,149.1057,18763.0
2024-04-08 14:30:00,150.0,150.0,149.84,149.9,21894.0,149.0958,149.0958,148.9367,148.9964,21894.0
2024-04-08 15:00:00,149.85,149.95,149.8,149.91,23194.0,148.9467,149.0461,148.897,149.0063,23194.0
2024-04-08 15:30:00,149.92,149.96,149.33,149.48,102239.0,149.0163,149.056,148.4298,148.5789,102239.0
2024-04-09 09:30:00,149.45,149.93,148.76,149.18,22395.0,148.5491,149.0262,147.8633,148.2807,22395.0
2024-04-09 10:00:00,149.11,149.11,147.91,147.92,14821.0,148.2112,148.2112,147.0184,147.0283,14821.0
2024-04-09 10:30:00,147.9,147.94,146.96,147.36,15702.0,147.0084,147.0482,146.0741,146.4717,15702.0
2024-04-09 11:00:00,147.33,148.13,147.25,147.97,15231.0,146.4419,147.2371,146.3624,147.078,15231.0
2024-04-09 11:30:00,147.97,148.58,147.97,148.47,17714.0,147.078,147.6843,147.078,147.575,17714.0
2024-04-09 12:00:00,148.44,148.64,147.8,147.97,31738.0,147.5452,147.744,146.909,147.078,31738.0
2024-04-09 12:30:00,147.92,148.13,147.82,147.85,15628.0,147.0283,147.2371,146.9289,146.9587,15628.0
2024-04-09 13:00:00,147.87,148.1,147.8,147.87,19089.0,146.9786,147.2072,146.909,146.9786,19089.0
2024-04-09 13:30:00,147.87,147.92,147.6,147.81,21660.0,146.9786,147.0283,146.7103,146.919,21660.0
2024-04-09 14:00:00,147.78,147.99,147.51,147.62,21588.0,146.8892,147.0979,146.6208,146.7301,21588.0
2024-04-09 14:30:00,147.61,147.72,147.45,147.47,25253.0,146.7202,146.8295,146.5612,146.581,25253.0
2024-04-09 15:00:00,147.48,148.11,147.2,148.07,67699.0,146.591,147.2172,146.3127,147.1774,67699.0
2024-04-09 15:30:00,148.07,148.13,147.34,147.84,152939.0,147.1774,147.2371,146.4518,146.9488,152939.0
2024-04-10 09:30:00,146.1,146.82,145.16,146.75,53668.0,145.2193,145.935,144.285,145.8654,53668.0
2024-04-10 10:00:00,146.78,147.4,146.55,147.13,97854.0,145.8952,146.5115,145.6666,146.2431,97854.0
2024-04-10 10:30:00,147.11,147.7,147.0,147.45,115451.0,146.2232,146.8096,146.1139,146.5612,115451.0
2024-04-10 11:00:00,147.42,147.73,147.29,147.69,72538.0,146.5313,146.8395,146.4021,146.7997,72538.0
2024-04-10 11:30:00,147.72,147.74,147.28,147.43,49042.0,146.8295,146.8494,146.3922,146.5413,49042.0
2024-04-10 12:00:00,147.41,147.55,147.3,147.42,48652.0,146.5214,146.6606,146.4121,146.5313,48652.0
2024-04-10 12:30:00,147.42,147.79,147.41,147.72,54242.0,146.5313,146.8991,146.5214,146.8295,54242.0
2024-04-10 13:00:00,147.74,148.34,147.21,147.92,48528.0,146.8494,147.4458,146.3226,147.0283,48528.0
2024-04-10 13:30:00,147.9,148.02,147.57,147.66,46599.0,147.0084,147.1277,146.6804,146.7699,46599.0
2024-04-10 14:00:00,147.68,147.84,147.25,147.29,53759.0,146.7898,146.9488,146.3624,146.4021,53759.0
2024-04-10 14:30:00,147.27,147.49,147.11,147.15,35677.0,146.3822,146.6009,146.2232,146.263,35677.0
2024-04-10 15:00:00,147.21,147.59,147.21,147.38,98966.0,146.3226,146.7003,146.3226,146.4916,98966.0
2024-04-10 15:30:00,147.36,147.69,147.13,147.5,156246.0,146.4717,146.7997,146.2431,146.6109,156246.0
2024-04-11 09:30:00,147.47,147.55,146.99,147.18,33253.0,146.581,146.6606,146.1039,146.2928,33253.0
2024-04-11 10:00:00,147.21,147.21,146.65,146.85,29719.0,146.3226,146.3226,145.766,145.9648,29719.0
2024-04-11 10:30:00,146.86,147.04,146.79,146.96,39695.0,145.9747,146.1536,145.9051,146.0741,39695.0
2024-04-11 11:00:00,146.95,147.19,146.93,147.18,70006.0,146.0642,146.3027,146.0443,146.2928,70006.0
2024-04-11 11:30:00,147.15,147.28,146.94,146.97,72256.0,146.263,146.3922,146.0542,146.0841,72256.0
2024-04-11 12:00:00,147.01,147.13,146.99,147.0,31104.0,146.1238,146.2431,146.1039,146.1139,31104.0
2024-04-11 12:30:00,147.05,147.11,146.93,147.08,31434.0,146.1636,146.2232,146.0443,146.1934,31434.0
2024-04-11 13:00:00,147.08,147.5,147.04,147.4,73941.0,146.1934,146.6109,146.1536,146.5115,73941.0
2024-04-11 13:30:00,147.4,147.9,147.37,147.88,27097.0,146.5115,147.0084,146.4816,146.9886,27097.0
2024-04-11 14:00:00,147.91,147.98,147.63,147.66,60966.0,147.0184,147.088,146.7401,146.7699,60966.0
2024-04-11 14:30:00,147.66,148.07,147.57,148.02,59694.0,146.7699,147.1774,146.6804,147.1277,59694.0
2024-04-11 15:00:00,148.12,148.53,148.07,148.31,25682.0,147.2271,147.6346,147.1774,147.416,25682.0
2024-04-11 15:30:00,148.28,148.38,147.68,147.71,164137.0,147.3862,147.4856,146.7898,146.8196,164137.0
2024-04-12 09:30:00,146.53,147.85,146.53,147.14,11296.0,145.6467,146.9587,145.6467,146.253,11296.0
2024-04-12 10:00:00,147.15,147.49,146.95,147.3,12913.0,146.263,146.6009,146.0642,146.4121,12913.0
2024-04-12 10:30:00,147.24,147.47,146.93,147.27,12965.0,146.3524,146.581,146.0443,146.3822,12965.0
2024-04-12 11:00:00,147.23,147.68,147.23,147.65,10305.0,146.3425,146.7898,146.3425,146.76,10305.0
2024-04-12 11:30:00,147.7,147.7,147.08,147.19,16236.0,146.8096,146.8096,146.1934,146.3027,16236.0
2024-04-12 12:00:00,147.16,147.38,146.81,147.02,26242.0,146.2729,146.4916,145.925,146.1337,26242.0
2024-04-12 12:30:00,147.08,147.09,146.54,146.57,70071.0,146.1934,146.2033,145.6566,145.6865,70071.0
2024-04-12 13:00:00,146.55,146.63,146.26,146.26,10183.0,145.6666,145.7461,145.3783,145.3783,10183.0
2024-04-12 13:30:00,146.23,146.62,145.96,146.42,19097.0,145.3485,145.7362,145.0801,145.5374,19097.0
2024-04-12 14:00:00,146.36,146.68,146.28,146.35,19634.0,145.4777,145.7958,145.3982,145.4678,19634.0
2024-04-12 14:30:00,146.33,146.46,146.06,146.13,25586.0,145.4479,145.5771,145.1795,145.2491,25586.0
2024-04-12 15:00:00,146.13,146.31,145.96,146.08,16429.0,145.2491,145.428,145.0801,145.1994,16429.0
2024-04-12 15:30:00,146.01,146.48,145.95,146.19,140425.0,145.1298,145.597,145.0702,145.3088,140425.0
2024-04-15 09:30:00,148.55,148.84,147.45,148.5,19877.0,147.6545,147.9428,146.5612,147.6048,19877.0
2024-04-15 10:00:00,148.49,148.52,147.49,147.51,20424.0,147.5949,147.6247,146.6009,146.6208,20424.0
2024-04-15 10:30:00,147.67,147.7,147.06,147.07,10498.0,146.7798,146.8096,146.1735,146.1834,10498.0
2024-04-15 11:00:00,147.0,147.64,147.0,147.37,37935.0,146.1139,146.75,146.1139,146.4816,37935.0
2024-04-15 11:30:00,147.45,147.56,147.23,147.32,13216.0,146.5612,146.6705,146.3425,146.4319,13216.0
2024-04-15 12:00:00,147.33,147.4,147.0,147.14,17944.0,146.4419,146.5115,146.1139,146.253,17944.0
2024-04-15 12:30:00,147.12,147.12,146.8,146.92,10755.0,146.2331,146.2331,145.9151,146.0344,10755.0
2024-04-15 13:00:00,146.86,146.92,145.93,145.93,10069.0,145.9747,146.0344,145.0503,145.0503,10069.0
2024-04-15 13:30:00,145.9,146.06,145.61,146.04,14135.0,145.0205,145.1795,144.7322,145.1597,14135.0
2024-04-15 14:00:00,146.01,146.01,145.64,145.83,16427.0,145.1298,145.1298,144.7621,144.9509,16427.0
2024-04-15 14:30:00,145.8,146.11,145.52,145.88,14758.0,144.9211,145.2292,144.6428,145.0006,14758.0
2024-04-15 15:00:00,145.81,145.84,145.29,145.48,20968.0,144.931,144.9609,144.4142,144.603,20968.0
2024-04-15 15:30:00,145.5,145.69,145.11,145.19,138502.0,144.6229,144.8118,144.2353,144.3148,138502.0
2024-04-16 09:30:00,145.11,145.16,143.81,144.33,32649.0,144.2353,144.285,142.9431,143.46,32649.0
2024-04-16 10:00:00,144.38,144.71,144.18,144.5,17349.0,143.5097,143.8377,143.3109,143.6289,17349.0
2024-04-16 10:30:00,144.41,144.64,143.96,144.42,12224.0,143.5395,143.7681,143.0922,143.5494,12224.0
2024-04-16 11:00:00,144.46,144.7,144.21,144.62,20829.0,143.5892,143.8277,143.3407,143.7482,20829.0
2024-04-16 11:30:00,144.59,145.26,144.42,145.09,16254.0,143.7184,144.3844,143.5494,144.2154,16254.0
2024-04-16 12:00:00,145.0,145.38,144.79,145.33,14665.0,144.1259,144.5036,143.9172,144.4539,14665.0
2024-04-16 12:30:00,145.36,145.54,145.29,145.47,12241.0,144.4838,144.6627,144.4142,144.5931,12241.0
2024-04-16 13:00:00,145.43,145.6,145.22,145.31,7412.0,144.5533,144.7223,144.3446,144.4341,7412.0
2024-04-16 13:30:00,145.33,145.65,144.79,145.31,12182.0,144.4539,144.772,143.9172,144.4341,12182.0
2024-04-16 14:00:00,145.23,145.89,144.77,144.94,13812.0,144.3545,145.0106,143.8973,144.0663,13812.0
2024-04-16 14:30:00,145.06,145.77,145.0,145.77,12023.0,144.1856,144.8913,144.1259,144.8913,12023.0
2024-04-16 15:00:00,145.82,145.93,145.67,145.86,18855.0,144.941,145.0503,144.7919,144.9807,18855.0
2024-04-16 15:30:00,145.85,145.85,145.05,145.46,92840.0,144.9708,144.9708,144.1756,144.5832,92840.0
2024-04-17 09:30:00,146.05,146.05,145.15,145.42,39710.0,145.1696,145.1696,144.275,144.5434,39710.0
2024-04-17 10:00:00,145.33,145.43,144.98,145.43,21536.0,144.4539,144.5533,144.106,144.5533,21536.0
2024-04-17 10:30:00,145.44,145.74,144.81,145.11,20247.0,144.5633,144.8615,143.9371,144.2353,20247.0
2024-04-17 11:00:00,145.15,145.32,144.94,145.01,15502.0,144.275,144.444,144.0663,144.1359,15502.0
2024-04-17 11:30:00,144.91,145.17,144.68,145.13,15282.0,144.0365,144.2949,143.8079,144.2551,15282.0
2024-04-17 12:00:00,145.12,145.14,144.39,144.45,18786.0,144.2452,144.2651,143.5196,143.5792,18786.0
2024-04-17 12:30:00,144.41,144.41,143.96,144.32,10614.0,143.5395,143.5395,143.0922,143.45,10614.0
2024-04-17 13:00:00,144.28,144.77,144.21,144.58,15182.0,143.4103,143.8973,143.3407,143.7085,15182.0
2024-04-17 13:30:00,144.59,145.03,144.31,144.98,16711.0,143.7184,144.1557,143.4401,144.106,16711.0
2024-04-17 14:00:00,144.96,145.06,144.36,144.53,42438.0,144.0862,144.1856,143.4898,143.6588,42438.0
2024-04-17 14:30:00,144.59,145.05,144.32,144.4,53158.0,143.7184,144.1756,143.45,143.5295,53158.0
2024-04-17 15:00:00,144.34,144.37,143.84,144.28,53577.0,143.4699,143.4997,142.9729,143.4103,53577.0
2024-04-17 15:30:00,144.27,144.94,144.24,144.5,84933.0,143.4003,144.0663,143.3705,143.6289,84933.0
2024-04-18 09:30:00,145.45,145.52,144.97,145.43,19150.0,144.5732,144.6428,144.0961,144.5533,19150.0
2024-04-18 10:00:00,145.46,145.47,145.04,145.31,21238.0,144.5832,144.5931,144.1657,144.4341,21238.0
2024-04-18 10:30:00,145.34,145.47,145.08,145.19,28144.0,144.4639,144.5931,144.2054,144.3148,28144.0
2024-04-18 11:00:00,145.19,145.58,145.19,145.49,24275.0,144.3148,144.7024,144.3148,144.613,24275.0
2024-04-18 11:30:00,145.43,145.44,145.13,145.22,18102.0,144.5533,144.5633,144.2551,144.3446,18102.0
2024-04-18 12:00:00,145.24,145.31,145.04,145.24,18369.0,144.3645,144.4341,144.1657,144.3645,18369.0
2024-04-18 12:30:00,145.2,145.2,144.83,144.84,9711.0,144.3247,144.3247,143.957,143.9669,9711.0
2024-04-18 13:00:00,144.86,144.86,144.12,144.3,10531.0,143.9868,143.9868,143.2512,143.4301,10531.0
2024-04-18 13:30:00,144.32,144.4,144.01,144.04,23486.0,143.45,143.5295,143.1419,143.1717,23486.0
2024-04-18 14:00:00,144.02,144.21,143.65,143.96,28993.0,143.1518,143.3407,142.7841,143.0922,28993.0
2024-04-18 14:30:00,144.0,144.21,143.77,143.96,17001.0,143.132,143.3407,142.9033,143.0922,17001.0
2024-04-18 15:00:00,143.92,144.25,143.73,144.0,17473.0,143.0524,143.3804,142.8636,143.132,17473.0
2024-04-18 15:30:00,144.04,144.63,144.04,144.27,155138.0,143.1717,143.7582,143.1717,143.4003,155138.0
2024-04-19 09:30:00,144.67,146.16,144.67,145.8,59706.0,143.7979,145.2789,143.7979,144.9211,59706.0
2024-04-19 10:00:00,145.78,145.88,145.13,145.29,38697.0,144.9012,145.0006,144.2551,144.4142,38697.0
2024-04-19 10:30:00,145.36,145.43,144.87,144.89,63957.0,144.4838,144.5533,143.9967,144.0166,63957.0
2024-04-19 11:00:00,144.89,145.28,144.68,145.0,57454.0,144.0166,144.4042,143.8079,144.1259,57454.0
2024-04-19 11:30:00,145.09,145.23,144.84,144.88,18393.0,144.2154,144.3545,143.9669,144.0066,18393.0
2024-04-19 12:00:00,144.92,145.29,144.2,144.2,36088.0,144.0464,144.4142,143.3307,143.3307,36088.0
2024-04-19 12:30:00,144.25,144.48,143.74,144.36,19323.0,143.3804,143.6091,142.8735,143.4898,19323.0
2024-04-19 13:00:00,144.47,144.72,144.43,144.47,17383.0,143.5991,143.8476,143.5594,143.5991,17383.0
2024-04-19 13:30:00,144.51,144.96,144.21,144.63,41376.0,143.6389,144.0862,143.3407,143.7582,41376.0
2024-04-19 14:00:00,144.57,144.64,144.15,144.47,19201.0,143.6985,143.7681,143.281,143.5991,19201.0
2024-04-19 14:30:00,144.39,144.44,143.87,144.22,17770.0,143.5196,143.5693,143.0027,143.3506,17770.0
2024-04-19 15:00:00,144.16,144.52,144.06,144.38,34252.0,143.291,143.6488,143.1916,143.5097,34252.0
2024-04-19 15:30:00,144.43,144.68,144.07,144.2,155449.0,143.5594,143.8079,143.2015,143.3307,155449.0
2024-04-22 09:30:00,144.27,144.82,143.22,144.82,35928.0,143.4003,143.947,142.3567,143.947,35928.0
2024-04-22 10:00:00,144.8,145.26,144.69,145.08,24651.0,143.9271,144.3844,143.8178,144.2054,24651.0
2024-04-22 10:30:00,145.09,145.55,145.02,145.09,18704.0,144.2154,144.6726,144.1458,144.2154,18704.0
2024-04-22 11:00:00,145.05,145.05,144.56,144.72,12954.0,144.1756,144.1756,143.6886,143.8476,12954.0
2024-04-22 11:30:00,144.78,145.17,144.68,145.11,12612.0,143.9073,144.2949,143.8079,144.2353,12612.0
2024-04-22 12:00:00,145.14,145.63,145.07,145.52,29287.0,144.2651,144.7521,144.1955,144.6428,29287.0
2024-04-22 12:30:00,145.51,145.78,145.35,145.74,17425.0,144.6329,144.9012,144.4738,144.8615,17425.0
2024-04-22 13:00:00,145.8,146.05,145.74,146.0,27023.0,144.9211,145.1696,144.8615,145.1199,27023.0
2024-04-22 13:30:00,145.96,146.58,145.96,146.39,37823.0,145.0801,145.6964,145.0801,145.5075,37823.0
2024-04-22 14:00:00,146.42,146.67,146.36,146.59,23323.0,145.5374,145.7859,145.4777,145.7063,23323.0
2024-04-22 14:30:00,146.59,146.62,146.12,146.29,40910.0,145.7063,145.7362,145.2392,145.4081,40910.0
2024-04-22 15:00:00,146.3,146.68,146.1,146.52,92708.0,145.4181,145.7958,145.2193,145.6368,92708.0
2024-04-22 15:30:00,146.47,146.48,145.5,145.72,124005.0,145.5871,145.597,144.6229,144.8416,124005.0
2024-04-23 09:30:00,146.61,147.24,146.3,146.97,20410.0,145.7262,146.3524,145.4181,146.0841,20410.0
2024-04-23 10:00:00,147.0,148.16,146.76,148.16,34730.0,146.1139,147.2669,145.8753,147.2669,34730.0
2024-04-23 10:30:00,148.13,148.42,147.83,148.0,12775.0,147.2371,147.5253,146.9389,147.1078,12775.0
2024-04-23 11:00:00,147.93,147.98,147.6,147.62,14965.0,147.0383,147.088,146.7103,146.7301,14965.0
2024-04-23 11:30:00,147.65,147.68,147.35,147.49,14093.0,146.76,146.7898,146.4618,146.6009,14093.0
2024-04-23 12:00:00,147.5,147.53,147.06,147.23,18592.0,146.6109,146.6407,146.1735,146.3425,18592.0
2024-04-23 12:30:00,147.25,147.58,147.22,147.36,30188.0,146.3624,146.6904,146.3325,146.4717,30188.0
2024-04-23 13:00:00,147.4,147.54,147.18,147.49,21586.0,146.5115,146.6506,146.2928,146.6009,21586.0
2024-04-23 13:30:00,147.5,147.71,147.5,147.68,33590.0,146.6109,146.8196,146.6109,146.7898,33590.0
2024-04-23 14:00:00,147.68,147.73,147.62,147.69,44339.0,146.7898,146.8395,146.7301,146.7997,44339.0
2024-04-23 14:30:00,147.69,147.83,147.44,147.68,67297.0,146.7997,146.9389,146.5512,146.7898,67297.0
2024-04-23 15:00:00,147.68,147.69,147.41,147.55,30528.0,146.7898,146.7997,146.5214,146.6606,30528.0
2024-04-23 15:30:00,147.49,148.52,147.38,148.48,175129.0,146.6009,147.6247,146.4916,147.5849,175129.0
2024-04-24 09:30:00,162.25,167.49,161.6,164.07,479318.0,161.2719,166.4804,160.6259,163.081,479318.0
2024-04-24 10:00:00,164.14,165.11,162.47,163.29,146539.0,163.1505,164.1147,161.4906,162.3057,146539.0
2024-04-24 10:30:00,163.29,164.0,161.6,161.71,94526.0,162.3057,163.0114,160.6259,160.7352,94526.0
2024-04-24 11:00:00,161.79,162.25,161.1,161.83,95067.0,160.8147,161.2719,160.1289,160.8545,95067.0
2024-04-24 11:30:00,161.87,162.12,161.18,161.35,132320.0,160.8942,161.1427,160.2084,160.3774,132320.0
2024-04-24 12:00:00,161.33,162.28,161.22,161.89,103378.0,160.3575,161.3018,160.2482,160.9141,103378.0
2024-04-24 12:30:00,161.98,161.98,160.87,161.62,53802.0,161.0036,161.0036,159.9003,160.6457,53802.0
2024-04-24 13:00:00,161.64,163.43,161.58,163.03,109189.0,160.6656,162.4448,160.606,162.0472,109189.0
2024-04-24 13:30:00,163.08,164.49,162.94,164.28,82901.0,162.0969,163.4984,161.9578,163.2897,82901.0
2024-04-24 14:00:00,164.34,164.36,163.52,163.86,69341.0,163.3493,163.3692,162.5343,162.8722,69341.0
2024-04-24 14:30:00,163.85,163.85,163.12,163.64,77850.0,162.8623,162.8623,162.1367,162.6536,77850.0
2024-04-24 15:00:00,163.61,163.61,162.55,162.84,77114.0,162.6237,162.6237,161.5701,161.8584,77114.0
2024-04-24 15:30:00,162.87,163.43,162.42,163.35,404918.0,161.8882,162.4448,161.4409,162.3653,404918.0
2024-04-25 09:30:00,162.42,163.0,160.37,161.14,104843.0,161.4409,162.0174,159.4033,160.1686,104843.0
2024-04-25 10:00:00,161.26,162.31,160.95,162.13,75637.0,160.2879,161.3316,159.9798,161.1527,75637.0
2024-04-25 10:30:00,162.15,162.16,161.2,162.01,66846.0,161.1725,161.1825,160.2283,161.0334,66846.0
2024-04-25 11:00:00,162.0,162.81,161.8,162.81,78969.0,161.0234,161.8286,160.8247,161.8286,78969.0
2024-04-25 11:30:00,162.88,162.88,162.3,162.81,33765.0,161.8981,161.8981,161.3216,161.8286,33765.0
2024-04-25 12:00:00,162.82,163.39,162.79,162.95,66357.0,161.8385,162.4051,161.8087,161.9677,66357.0
2024-04-25 12:30:00,162.93,163.08,162.5,163.08,47196.0,161.9478,162.0969,161.5204,162.0969,47196.0
2024-04-25 13:00:00,163.07,163.07,162.71,162.84,23416.0,162.087,162.087,161.7292,161.8584,23416.0
2024-04-25 13:30:00,162.78,163.08,162.78,163.0,20238.0,161.7987,162.0969,161.7987,162.0174,20238.0
2024-04-25 14:00:00,162.97,163.09,162.05,162.34,48259.0,161.9876,162.1069,161.0731,161.3614,48259.0
2024-04-25 14:30:00,162.39,162.66,162.18,162.46,28413.0,161.4111,161.6795,161.2024,161.4807,28413.0
2024-04-25 15:00:00,162.45,163.21,162.41,163.13,71644.0,161.4707,162.2262,161.431,162.1466,71644.0
2024-04-25 15:30:00,163.1,163.33,162.72,163.19,232351.0,162.1168,162.3454,161.7391,162.2063,232351.0
2024-04-26 09:30:00,163.02,163.7,162.36,163.03,47440.0,162.0373,162.7132,161.3813,162.0472,47440.0
2024-04-26 10:00:00,163.13,163.63,162.89,163.21,62994.0,162.1466,162.6436,161.9081,162.2262,62994.0
2024-04-26 10:30:00,163.21,163.49,162.57,163.11,71810.0,162.2262,162.5045,161.59,162.1268,71810.0
2024-04-26 11:00:00,163.21,164.35,163.21,163.85,30983.0,162.2262,163.3593,162.2262,162.8623,30983.0
2024-04-26 11:30:00,163.92,164.09,163.59,163.76,24707.0,162.9319,163.1008,162.6039,162.7728,24707.0
2024-04-26 12:00:00,163.71,163.81,163.37,163.53,15942.0,162.7231,162.8225,162.3852,162.5442,15942.0
2024-04-26 12:30:00,163.49,163.91,163.46,163.89,23664.0,162.5045,162.9219,162.4746,162.9021,23664.0
2024-04-26 13:00:00,163.9,163.93,163.56,163.75,14826.0,162.912,162.9418,162.574,162.7629,14826.0
2024-04-26 13:30:00,163.7,163.9,163.45,163.77,12829.0,162.7132,162.912,162.4647,162.7828,12829.0
2024-04-26 14:00:00,163.8,163.81,163.48,163.59,17557.0,162.8126,162.8225,162.4945,162.6039,17557.0
2024-04-26 14:30:00,163.53,163.65,163.39,163.59,13513.0,162.5442,162.6635,162.4051,162.6039,13513.0
2024-04-26 15:00:00,163.57,164.0,163.46,164.0,23914.0,162.584,163.0114,162.4746,163.0114,23914.0
2024-04-26 15:30:00,163.99,164.5,163.65,164.25,170524.0,163.0015,163.5084,162.6635,163.2599,170524.0
2024-04-29 09:30:00,163.56,164.1,162.61,162.61,60486.0,162.574,163.1108,161.6298,161.6298,60486.0
2024-04-29 10:00:00,162.8,163.48,162.78,163.21,73149.0,161.8186,162.4945,161.7987,162.2262,73149.0
2024-04-29 10:30:00,163.22,163.34,162.44,162.74,145184.0,162.2361,162.3554,161.4608,161.759,145184.0
2024-04-29 11:00:00,162.76,162.9,161.95,162.2,90369.0,161.7789,161.918,160.9737,161.2222,90369.0
2024-04-29 11:30:00,162.2,162.47,161.77,162.34,143082.0,161.2222,161.4906,160.7948,161.3614,143082.0
2024-04-29 12:00:00,162.28,162.29,161.91,162.06,31356.0,161.3018,161.3117,160.934,161.0831,31356.0
2024-04-29 12:30:00,162.03,162.2,161.93,162.02,53255.0,161.0533,161.2222,160.9539,161.0433,53255.0
2024-04-29 13:00:00,162.05,162.53,162.04,162.42,42131.0,161.0731,161.5503,161.0632,161.4409,42131.0
2024-04-29 13:30:00,162.45,162.82,162.32,162.77,21273.0,161.4707,161.8385,161.3415,161.7888,21273.0
2024-04-29 14:00:00,162.73,163.02,162.57,162.77,32541.0,161.749,162.0373,161.59,161.7888,32541.0
2024-04-29 14:30:00,162.77,162.8,162.35,162.76,50072.0,161.7888,161.8186,161.3713,161.7789,50072.0
2024-04-29 15:00:00,162.68,162.69,162.22,162.62,46844.0,161.6993,161.7093,161.2421,161.6397,46844.0
2024-04-29 15:30:00,162.62,163.25,162.49,163.24,203598.0,161.6397,162.2659,161.5105,162.256,203598.0
2024-04-30 09:30:00,162.48,163.49,162.35,163.12,27950.0,161.5006,162.5045,161.3713,162.1367,27950.0
2024-04-30 10:00:00,163.37,163.93,163.22,163.22,79088.0,162.3852,162.9418,162.2361,162.2361,79088.0
2024-04-30 10:30:00,163.44,163.48,163.05,163.12,67062.0,162.4548,162.4945,162.0671,162.1367,67062.0
2024-04-30 11:00:00,162.99,163.1,162.17,162.8,70593.0,162.0075,162.1168,161.1924,161.8186,70593.0
2024-04-30 11:30:00,162.81,162.81,161.8,161.98,36944.0,161.8286,161.8286,160.8247,161.0036,36944.0
2024-04-30 12:00:00,161.97,161.98,161.38,161.73,25012.0,160.9936,161.0036,160.4072,160.7551,25012.0
2024-04-30 12:30:00,161.72,161.73,161.38,161.66,16261.0,160.7451,160.7551,160.4072,160.6855,16261.0
2024-04-30 13:00:00,161.7,161.77,161.45,161.46,12710.0,160.7253,160.7948,160.4768,160.4867,12710.0
2024-04-30 13:30:00,161.44,161.97,161.42,161.93,32598.0,160.4668,160.9936,160.4469,160.9539,32598.0
2024-04-30 14:00:00,161.9,162.2,161.82,161.83,36572.0,160.9241,161.2222,160.8445,160.8545,36572.0
2024-04-30 14:30:00,161.79,161.91,160.95,161.12,68293.0,160.8147,160.934,159.9798,160.1488,68293.0
2024-04-30 15:00:00,161.17,161.41,160.92,161.22,63848.0,160.1985,160.437,159.95,160.2482,63848.0
2024-04-30 15:30:00,161.19,161.57,160.96,161.05,110573.0,160.2183,160.596,159.9897,160.0792,110573.0
2024-05-01 09:30:00,160.79,161.11,159.64,160.18,47914.0,159.8207,160.1388,158.6777,159.2144,47914.0
2024-05-01 10:00:00,160.33,161.01,160.02,160.31,24843.0,159.3635,160.0394,159.0554,159.3436,24843.0
2024-05-01 10:30:00,160.28,160.86,159.88,160.86,68421.0,159.3138,159.8903,158.9162,159.8903,68421.0
2024-05-01 11:00:00,160.94,161.05,160.03,160.3,52144.0,159.9698,160.0792,159.0653,159.3337,52144.0
2024-05-01 11:30:00,160.34,161.0,160.33,160.68,17993.0,159.3735,160.0295,159.3635,159.7114,17993.0
2024-05-01 12:00:00,160.56,160.99,160.5,160.99,12304.0,159.5921,160.0195,159.5325,160.0195,12304.0
2024-05-01 12:30:00,160.99,161.06,160.61,160.61,18973.0,160.0195,160.0891,159.6418,159.6418,18973.0
2024-05-01 13:00:00,160.66,160.88,160.5,160.88,18393.0,159.6915,159.9102,159.5325,159.9102,18393.0
2024-05-01 13:30:00,160.97,161.07,160.75,161.07,15182.0,159.9997,160.0991,159.781,160.0991,15182.0
2024-05-01 14:00:00,160.98,161.37,160.81,161.37,15420.0,160.0096,160.3972,159.8406,160.3972,15420.0
2024-05-01 14:30:00,161.32,162.29,160.7,162.08,40806.0,160.3475,161.3117,159.7313,161.103,40806.0
2024-05-01 15:00:00,162.03,162.32,161.36,161.52,28936.0,161.0533,161.3415,160.3873,160.5463,28936.0
2024-05-01 15:30:00,161.45,161.55,160.47,160.54,132845.0,160.4768,160.5762,159.5027,159.5722,132845.0
2024-05-02 09:30:00,160.89,161.35,159.48,160.67,49192.0,159.9201,160.3774,158.5186,159.7015,49192.0
2024-05-02 10:00:00,160.73,160.73,159.6,160.68,42914.0,159.7611,159.7611,158.6379,159.7114,42914.0
2024-05-02 10:30:00,160.72,160.81,160.06,160.55,31644.0,159.7512,159.8406,159.0951,159.5822,31644.0
2024-05-02 11:00:00,160.55,161.13,160.4,160.86,33437.0,159.5822,160.1587,159.4331,159.8903,33437.0
2024-05-02 11:30:00,160.85,161.31,160.54,161.14,28126.0,159.8804,160.3376,159.5722,160.1686,28126.0
2024-05-02 12:00:00,161.2,161.47,161.01,161.3,16440.0,160.2283,160.4966,160.0394,160.3277,16440.0
2024-05-02 12:30:00,161.28,161.56,160.95,161.43,12731.0,160.3078,160.5861,159.9798,160.4569,12731.0
2024-05-02 13:00:00,161.47,161.95,161.46,161.85,12666.0,160.4966,160.9737,160.4867,160.8744,12666.0
2024-05-02 13:30:00,161.89,161.97,161.64,161.9,27133.0,160.9141,160.9936,160.6656,160.9241,27133.0
2024-05-02 14:00:00,161.94,162.0,161.45,161.54,32629.0,160.9638,161.0234,160.4768,160.5662,32629.0
2024-05-02 14:30:00,161.55,161.89,161.36,161.83,39190.0,160.5762,160.9141,160.3873,160.8545,39190.0
2024-05-02 15:00:00,161.86,162.07,161.74,161.86,30025.0,160.8843,161.093,160.765,160.8843,30025.0
2024-05-02 15:30:00,161.84,161.89,161.48,161.88,104612.0,160.8644,160.9141,160.5066,160.9042,104612.0
2024-05-03 09:30:00,161.91,161.96,160.52,161.45,41564.0,160.934,160.9837,159.5524,160.4768,41564.0
2024-05-03 10:00:00,161.61,161.61,159.73,160.13,19483.0,160.6358,160.6358,158.7671,159.1647,19483.0
2024-05-03 10:30:00,160.18,160.95,159.95,160.73,27402.0,159.2144,159.9798,158.9858,159.7611,27402.0
2024-05-03 11:00:00,160.76,160.98,160.65,160.83,16424.0,159.7909,160.0096,159.6816,159.8605,16424.0
2024-05-03 11:30:00,160.84,161.4,160.84,161.24,21640.0,159.8704,160.4271,159.8704,160.268,21640.0
2024-05-03 12:00:00,161.25,161.36,161.07,161.14,21221.0,160.278,160.3873,160.0991,160.1686,21221.0
2024-05-03 12:30:00,161.17,161.44,161.08,161.35,22576.0,160.1985,160.4668,160.109,160.3774,22576.0
2024-05-03 13:00:00,161.41,161.48,161.09,161.23,17941.0,160.437,160.5066,160.1189,160.2581,17941.0
2024-05-03 13:30:00,161.28,162.13,161.25,161.99,23760.0,160.3078,161.1527,160.278,161.0135,23760.0
2024-05-03 14:00:00,162.02,162.04,161.7,161.71,19622.0,161.0433,161.0632,160.7253,160.7352,19622.0
2024-05-03 14:30:00,161.75,162.12,161.64,162.0,23711.0,160.775,161.1427,160.6656,161.0234,23711.0
2024-05-03 15:00:00,162.03,162.2,161.92,162.09,21462.0,161.0533,161.2222,160.9439,161.1129,21462.0
2024-05-03 15:30:00,162.09,162.27,161.95,162.21,95905.0,161.1129,161.2918,160.9737,161.2322,95905.0
2024-05-06 09:30:00,163.28,164.15,163.03,163.94,38093.0,162.2957,163.1605,162.0472,162.9518,38093.0
2024-05-06 10:00:00,163.99,164.12,163.72,163.72,36441.0,163.0015,163.1307,162.7331,162.7331,36441.0
2024-05-06 10:30:00,163.73,163.81,163.55,163.62,23047.0,162.743,162.8225,162.5641,162.6337,23047.0
2024-05-06 11:00:00,163.56,163.58,163.28,163.3,24628.0,162.574,162.5939,162.2957,162.3156,24628.0
2024-05-06 11:30:00,163.29,163.44,163.24,163.24,25181.0,162.3057,162.4548,162.256,162.256,25181.0
2024-05-06 12:00:00,163.25,163.39,163.21,163.33,24867.0,162.2659,162.4051,162.2262,162.3454,24867.0
2024-05-06 12:30:00,163.35,163.36,162.94,163.07,19999.0,162.3653,162.3752,161.9578,162.087,19999.0
2024-05-06 13:00:00,163.1,163.17,162.74,162.88,29505.0,162.1168,162.1864,161.759,161.8981,29505.0
2024-05-06 13:30:00,162.88,163.06,162.84,162.99,85063.0,161.8981,162.0771,161.8584,162.0075,85063.0
2024-05-06 14:00:00,162.97,163.13,162.76,163.1,46321.0,161.9876,162.1466,161.7789,162.1168,46321.0
2024-05-06 14:30:00,163.13,163.14,162.91,162.99,62199.0,162.1466,162.1566,161.928,162.0075,62199.0
2024-05-06 15:00:00,162.95,163.08,162.91,163.01,76534.0,161.9677,162.0969,161.928,162.0274,76534.0
2024-05-06 15:30:00,163.0,163.04,162.8,163.03,230371.0,162.0174,162.0572,161.8186,162.0472,230371.0
2024-05-07 09:30:00,163.77,163.96,163.0,163.96,44585.0,162.7828,162.9716,162.0174,162.9716,44585.0
2024-05-07 10:00:00,163.93,164.42,163.55,164.22,50521.0,162.9418,163.4289,162.5641,163.2301,50521.0
2024-05-07 10:30:00,164.28,165.24,164.27,165.11,128244.0,163.2897,164.2439,163.2798,164.1147,128244.0
2024-05-07 11:00:00,165.14,165.25,164.88,165.21,16972.0,164.1445,164.2539,163.8861,164.2141,16972.0
2024-05-07 11:30:00,165.17,165.25,164.99,165.16,13148.0,164.1743,164.2539,163.9954,164.1644,13148.0
2024-05-07 12:00:00,165.09,165.13,164.98,165.06,18160.0,164.0948,164.1346,163.9855,164.065,18160.0
2024-05-07 12:30:00,165.06,165.15,164.99,164.99,20711.0,164.065,164.1545,163.9954,163.9954,20711.0
2024-05-07 13:00:00,164.98,165.53,164.98,165.4,17593.0,163.9855,164.5322,163.9855,164.403,17593.0
2024-05-07 13:30:00,165.36,165.69,165.33,165.38,46519.0,164.3632,164.6912,164.3334,164.3831,46519.0
2024-05-07 14:00:00,165.38,165.38,165.17,165.25,16461.0,164.3831,164.3831,164.1743,164.2539,16461.0
2024-05-07 14:30:00,165.22,165.22,164.97,165.0,45833.0,164.224,164.224,163.9755,164.0054,45833.0
2024-05-07 15:00:00,165.02,165.18,164.94,165.01,34295.0,164.0252,164.1843,163.9457,164.0153,34295.0
2024-05-07 15:30:00,164.99,165.17,164.58,164.58,133946.0,163.9954,164.1743,163.5879,163.5879,133946.0
2024-05-08 09:30:00,164.26,165.1,164.2,164.97,61483.0,163.2698,164.1048,163.2102,163.9755,61483.0
2024-05-08 10:00:00,165.08,165.49,165.0,165.36,19772.0,164.0849,164.4924,164.0054,164.3632,19772.0
2024-05-08 10:30:00,165.29,165.56,165.07,165.37,30036.0,164.2936,164.562,164.0749,164.3731,30036.0
2024-05-08 11:00:00,165.44,165.64,165.19,165.51,20806.0,164.4427,164.6415,164.1942,164.5123,20806.0
2024-05-08 11:30:00,165.51,165.87,165.38,165.67,33103.0,164.5123,164.8701,164.3831,164.6713,33103.0
2024-05-08 12:00:00,165.68,165.8,165.48,165.58,24062.0,164.6813,164.8005,164.4825,164.5819,24062.0
2024-05-08 12:30:00,165.57,165.61,165.02,165.25,26091.0,164.5719,164.6117,164.0252,164.2539,26091.0
2024-05-08 13:00:00,165.27,166.03,165.11,166.03,52757.0,164.2737,165.0292,164.1147,165.0292,52757.0
2024-05-08 13:30:00,165.98,166.27,165.89,165.94,14278.0,164.9795,165.2677,164.89,164.9397,14278.0
2024-05-08 14:00:00,165.94,166.39,165.93,166.03,22229.0,164.9397,165.387,164.9298,165.0292,22229.0
2024-05-08 14:30:00,166.14,166.15,165.62,165.65,45692.0,165.1385,165.1484,164.6216,164.6514,45692.0
2024-05-08 15:00:00,165.61,165.69,165.42,165.56,48110.0,164.6117,164.6912,164.4228,164.562,48110.0
2024-05-08 15:30:00,165.57,166.02,165.5,165.55,97482.0,164.5719,165.0192,164.5023,164.552,97482.0
2024-05-09 09:30:00,165.26,165.89,165.26,165.29,39872.0,164.2638,164.89,164.2638,164.2936,39872.0
2024-05-09 10:00:00,165.46,166.5,165.24,166.34,52374.0,164.4626,165.4963,164.2439,165.3373,52374.0
2024-05-09 10:30:00,166.25,167.33,166.24,166.94,54766.0,165.2478,166.3213,165.2379,165.9337,54766.0
2024-05-09 11:00:00,167.07,167.23,166.82,167.14,24035.0,166.0629,166.2219,165.8144,166.1325,24035.0
2024-05-09 11:30:00,167.13,167.13,166.85,167.04,17207.0,166.1225,166.1225,165.8442,166.0331,17207.0
2024-05-09 12:00:00,167.04,167.4,167.03,167.27,14186.0,166.0331,166.3909,166.0231,166.2617,14186.0
2024-05-09 12:30:00,167.31,167.51,167.14,167.27,13894.0,166.3014,166.5002,166.1325,166.2617,13894.0
2024-05-09 13:00:00,167.24,167.44,166.96,167.23,12428.0,166.2319,166.4307,165.9535,166.2219,12428.0
2024-05-09 13:30:00,167.17,167.35,167.16,167.29,14446.0,166.1623,166.3412,166.1523,166.2816,14446.0
2024-05-09 14:00:00,167.26,167.44,167.15,167.18,20268.0,166.2517,166.4307,166.1424,166.1722,20268.0
2024-05-09 14:30:00,167.18,167.25,166.96,167.16,53105.0,166.1722,166.2418,165.9535,166.1523,53105.0
2024-05-09 15:00:00,167.17,167.6,167.05,167.47,52210.0,166.1623,166.5897,166.043,166.4605,52210.0
2024-05-09 15:30:00,167.44,167.75,167.25,167.34,136570.0,166.4307,166.7388,166.2418,166.3313,136570.0
2024-05-10 09:30:00,168.32,168.32,167.46,167.46,13378.0,167.3054,167.3054,166.4505,166.4505,13378.0
2024-05-10 10:00:00,167.45,167.45,166.95,167.24,87450.0,166.4406,166.4406,165.9436,166.2319,87450.0
2024-05-10 10:30:00,167.23,167.47,166.58,166.86,41173.0,166.2219,166.4605,165.5758,165.8542,41173.0
2024-05-10 11:00:00,166.86,167.4,166.81,167.34,29348.0,165.8542,166.3909,165.8045,166.3313,29348.0
2024-05-10 11:30:00,167.36,167.38,167.0,167.34,28932.0,166.3511,166.371,165.9933,166.3313,28932.0
2024-05-10 12:00:00,167.29,167.4,167.06,167.24,15554.0,166.2816,166.3909,166.0529,166.2319,15554.0
2024-05-10 12:30:00,167.3,167.69,167.3,167.67,35111.0,166.2915,166.6791,166.2915,166.6593,35111.0
2024-05-10 13:00:00,167.62,167.62,167.25,167.46,12750.0,166.6096,166.6096,166.2418,166.4505,12750.0
2024-05-10 13:30:00,167.46,167.68,167.33,167.68,13164.0,166.4505,166.6692,166.3213,166.6692,13164.0
2024-05-10 14:00:00,167.58,167.85,167.43,167.85,33180.0,166.5698,166.8382,166.4207,166.8382,33180.0
2024-05-10 14:30:00,167.79,167.97,167.64,167.9,24543.0,166.7785,166.9575,166.6294,166.8879,24543.0
2024-05-10 15:00:00,167.91,168.24,167.87,168.17,21814.0,166.8978,167.2258,166.8581,167.1563,21814.0
2024-05-10 15:30:00,168.18,168.58,168.04,168.34,134604.0,167.1662,167.5638,167.027,167.3252,134604.0
2024-05-13 09:30:00,168.33,168.43,167.39,167.51,22063.0,167.3153,167.4147,166.381,166.5002,22063.0
2024-05-13 10:00:00,167.52,167.6,166.99,167.25,39113.0,166.5102,166.5897,165.9834,166.2418,39113.0
2024-05-13 10:30:00,167.31,167.44,166.69,167.17,56978.0,166.3014,166.4307,165.6852,166.1623,56978.0
2024-05-13 11:00:00,167.08,167.49,166.87,166.87,56238.0,166.0728,166.4804,165.8641,165.8641,56238.0
2024-05-13 11:30:00,166.74,166.93,166.62,166.75,9515.0,165.7349,165.9237,165.6156,165.7448,9515.0
2024-05-13 12:00:00,166.74,166.78,166.47,166.63,11458.0,165.7349,165.7746,165.4665,165.6255,11458.0
2024-05-13 12:30:00,166.65,166.65,166.24,166.24,6916.0,165.6454,165.6454,165.2379,165.2379,6916.0
2024-05-13 13:00:00,166.19,166.19,165.64,165.76,15842.0,165.1882,165.1882,164.6415,164.7608,15842.0
2024-05-13 13:30:00,165.69,165.83,165.68,165.82,20664.0,164.6912,164.8304,164.6813,164.8204,20664.0
2024-05-13 14:00:00,165.86,165.86,165.58,165.64,17344.0,164.8602,164.8602,164.5819,164.6415,17344.0
2024-05-13 14:30:00,165.65,165.86,165.45,165.53,24465.0,164.6514,164.8602,164.4527,164.5322,24465.0
2024-05-13 15:00:00,165.56,165.57,165.16,165.22,38854.0,164.562,164.5719,164.1644,164.224,38854.0
2024-05-13 15:30:00,165.22,165.57,164.74,164.85,148214.0,164.224,164.5719,163.7469,163.8563,148214.0
2024-05-14 09:30:00,164.61,164.98,163.23,164.94,89732.0,163.6177,163.9855,162.246,163.9457,89732.0
2024-05-14 10:00:00,164.95,165.32,164.9,165.25,42722.0,163.9557,164.3234,163.906,164.2539,42722.0
2024-05-14 10:30:00,165.17,165.27,164.75,165.15,15143.0,164.1743,164.2737,163.7569,164.1545,15143.0
2024-05-14 11:00:00,165.08,165.19,164.95,165.12,13420.0,164.0849,164.1942,163.9557,164.1246,13420.0
2024-05-14 11:30:00,165.09,165.27,164.99,165.18,13038.0,164.0948,164.2737,163.9954,164.1843,13038.0
2024-05-14 12:00:00,165.19,165.27,165.01,165.12,17377.0,164.1942,164.2737,164.0153,164.1246,17377.0
2024-05-14 12:30:00,165.09,165.33,165.06,165.18,11716.0,164.0948,164.3334,164.065,164.1843,11716.0
2024-05-14 13:00:00,165.16,165.22,165.08,165.1,12269.0,164.1644,164.224,164.0849,164.1048,12269.0
2024-05-14 13:30:00,165.09,165.42,165.09,165.36,11493.0,164.0948,164.4228,164.0948,164.3632,11493.0
2024-05-14 14:00:00,165.35,165.37,165.09,165.28,14003.0,164.3533,164.3731,164.0948,164.2837,14003.0
2024-05-14 14:30:00,165.33,165.52,165.28,165.39,32936.0,164.3334,164.5222,164.2837,164.393,32936.0
2024-05-14 15:00:00,165.4,165.44,165.18,165.21,26490.0,164.403,164.4427,164.1843,164.2141,26490.0
2024-05-14 15:30:00,165.21,165.54,165.02,165.09,144722.0,164.2141,164.5421,164.0252,164.0948,144722.0
2024-05-15 09:30:00,166.0,167.68,166.0,166.97,64058.0,164.9993,166.6692,164.9993,165.9635,64058.0
2024-05-15 10:00:00,167.03,167.45,166.78,166.96,50901.0,166.0231,166.4406,165.7746,165.9535,50901.0
2024-05-15 10:30:00,167.0,167.23,166.83,167.06,68817.0,165.9933,166.2219,165.8243,166.0529,68817.0
2024-05-15 11:00:00,167.06,167.38,166.76,167.03,81787.0,166.0529,166.371,165.7548,166.0231,81787.0
2024-05-15 11:30:00,167.04,167.47,167.04,167.31,29719.0,166.0331,166.4605,166.0331,166.3014,29719.0
2024-05-15 12:00:00,167.26,167.79,167.18,167.76,12239.0,166.2517,166.7785,166.1722,166.7487,12239.0
2024-05-15 12:30:00,167.74,167.92,167.49,167.55,13920.0,166.7288,166.9078,166.4804,166.54,13920.0
2024-05-15 13:00:00,167.56,167.76,167.46,167.67,60912.0,166.5499,166.7487,166.4505,166.6593,60912.0
2024-05-15 13:30:00,167.69,168.03,167.64,168.03,25198.0,166.6791,167.0171,166.6294,167.0171,25198.0
2024-05-15 14:00:00,167.99,168.19,167.9,168.15,23534.0,166.9773,167.1761,166.8879,167.1364,23534.0
2024-05-15 14:30:00,168.17,168.27,168.02,168.15,23137.0,167.1563,167.2557,167.0072,167.1364,23137.0
2024-05-15 15:00:00,168.13,168.62,168.05,168.59,45491.0,167.1165,167.6035,167.037,167.5737,45491.0
2024-05-15 15:30:00,168.57,169.13,168.37,168.99,127799.0,167.5538,168.1105,167.355,167.9713,127799.0
2024-05-16 09:30:00,168.5,168.62,167.43,167.66,17809.0,167.4843,167.6035,166.4207,166.6493,17809.0
2024-05-16 10:00:00,167.78,168.56,167.5,167.55,32086.0,166.7686,167.5439,166.4903,166.54,32086.0
2024-05-16 10:30:00,167.47,167.92,167.42,167.91,15236.0,166.4605,166.9078,166.4108,166.8978,15236.0
2024-05-16 11:00:00,167.91,167.95,167.1,167.29,30175.0,166.8978,166.9376,166.0927,166.2816,30175.0
2024-05-16 11:30:00,167.39,167.44,166.73,166.73,28522.0,166.381,166.4307,165.7249,165.7249,28522.0
2024-05-16 12:00:00,166.57,166.79,166.34,166.59,27053.0,165.5659,165.7846,165.3373,165.5858,27053.0
2024-05-16 12:30:00,166.59,167.2,166.44,166.98,43182.0,165.5858,166.1921,165.4367,165.9734,43182.0
2024-05-16 13:00:00,166.92,167.06,166.49,166.58,35849.0,165.9138,166.0529,165.4864,165.5758,35849.0
2024-05-16 13:30:00,166.69,166.85,166.52,166.8,19382.0,165.6852,165.8442,165.5162,165.7945,19382.0
2024-05-16 14:00:00,166.74,167.13,166.69,167.0,18968.0,165.7349,166.1225,165.6852,165.9933,18968.0
2024-05-16 14:30:00,167.0,167.47,167.0,167.33,28740.0,165.9933,166.4605,165.9933,166.3213,28740.0
2024-05-16 15:00:00,167.34,167.5,167.02,167.07,24861.0,166.3313,166.4903,166.0132,166.0629,24861.0
2024-05-16 15:30:00,167.04,167.15,166.55,166.66,87141.0,166.0331,166.1424,165.546,165.6554,87141.0
2024-05-17 09:30:00,166.85,167.73,166.0,166.33,46033.0,165.8442,166.7189,164.9993,165.3273,46033.0
2024-05-17 10:00:00,166.49,167.1,166.28,167.0,22235.0,165.4864,166.0927,165.2776,165.9933,22235.0
2024-05-17 10:30:00,167.07,167.33,166.79,167.13,25267.0,166.0629,166.3213,165.7846,166.1225,25267.0
2024-05-17 11:00:00,167.07,167.41,166.99,167.4,13535.0,166.0629,166.4008,165.9834,166.3909,13535.0
2024-05-17 11:30:00,167.32,167.67,167.13,167.64,14357.0,166.3114,166.6593,166.1225,166.6294,14357.0
2024-05-17 12:00:00,167.62,167.67,167.28,167.32,12357.0,166.6096,166.6593,166.2716,166.3114,12357.0
2024-05-17 12:30:00,167.35,167.79,167.22,167.76,16088.0,166.3412,166.7785,166.212,166.7487,16088.0
2024-05-17 13:00:00,167.75,167.8,167.61,167.7,16441.0,166.7388,166.7885,166.5996,166.6891,16441.0
2024-05-17 13:30:00,167.72,168.17,167.7,168.17,25469.0,166.709,167.1563,166.6891,167.1563,25469.0
2024-05-17 14:00:00,168.1,168.1,167.69,168.07,24036.0,167.0867,167.0867,166.6791,167.0569,24036.0
2024-05-17 14:30:00,168.08,168.23,167.95,168.06,15010.0,167.0668,167.2159,166.9376,167.0469,15010.0
2024-05-17 15:00:00,168.11,168.44,168.11,168.28,13968.0,167.0966,167.4246,167.0966,167.2656,13968.0
2024-05-17 15:30:00,168.31,168.5,168.13,168.3,87403.0,167.2954,167.4843,167.1165,167.2855,87403.0
2024-05-20 09:30:00,168.56,168.87,167.72,168.09,56947.0,167.5439,167.852,166.709,167.0767,56947.0
2024-05-20 10:00:00,168.09,169.12,168.04,168.78,20147.0,167.0767,168.1005,167.027,167.7626,20147.0
2024-05-20 10:30:00,169.03,169.3,168.91,169.0,9757.0,168.0111,168.2794,167.8918,167.9813,9757.0
2024-05-20 11:00:00,168.97,169.82,168.9,169.66,19594.0,167.9514,168.7963,167.8819,168.6373,19594.0
2024-05-20 11:30:00,169.67,169.99,169.52,169.81,10541.0,168.6472,168.9653,168.4981,168.7864,10541.0
2024-05-20 12:00:00,169.78,170.12,169.78,169.95,14272.0,168.7565,169.0945,168.7565,168.9255,14272.0
2024-05-20 12:30:00,169.97,170.23,169.92,170.18,9048.0,168.9454,169.2038,168.8957,169.1541,9048.0
2024-05-20 13:00:00,170.17,170.44,169.82,169.87,22483.0,169.1442,169.4126,168.7963,168.846,22483.0
2024-05-20 13:30:00,169.82,170.21,169.81,170.0,5043.0,168.7963,169.184,168.7864,168.9752,5043.0
2024-05-20 14:00:00,170.03,170.03,169.62,169.83,17051.0,169.005,169.005,168.5975,168.8062,17051.0
2024-05-20 14:30:00,169.9,170.14,169.87,170.14,10686.0,168.8758,169.1144,168.846,169.1144,10686.0
2024-05-20 15:00:00,170.05,170.3,170.01,170.22,18583.0,169.0249,169.2734,168.9852,169.1939,18583.0
2024-05-20 15:30:00,170.24,170.83,170.13,170.58,204282.0,169.2138,169.8002,169.1044,169.5517,204282.0
2024-05-21 09:30:00,170.37,170.45,169.0,169.0,43872.0,169.343,169.4225,167.9813,167.9813,43872.0
2024-05-21 10:00:00,168.97,169.54,168.77,169.54,45267.0,167.9514,168.518,167.7526,168.518,45267.0
2024-05-21 10:30:00,169.54,170.0,169.38,169.72,30791.0,168.518,168.9752,168.359,168.6969,30791.0
2024-05-21 11:00:00,169.75,170.09,169.64,170.05,20143.0,168.7267,169.0647,168.6174,169.0249,20143.0
2024-05-21 11:30:00,170.03,170.15,169.57,170.08,46769.0,169.005,169.1243,168.5478,169.0547,46769.0
2024-05-21 12:00:00,170.09,170.55,169.76,170.46,31826.0,169.0647,169.5219,168.7367,169.4325,31826.0
2024-05-21 12:30:00,170.48,170.61,170.26,170.38,38055.0,169.4523,169.5815,169.2337,169.3529,38055.0
2024-05-21 13:00:00,170.32,170.53,170.16,170.21,15730.0,169.2933,169.502,169.1343,169.184,15730.0
2024-05-21 13:30:00,170.32,170.67,170.3,170.5,17260.0,169.2933,169.6412,169.2734,169.4722,17260.0
2024-05-21 14:00:00,170.52,170.53,170.21,170.3,20697.0,169.4921,169.502,169.184,169.2734,20697.0
2024-05-21 14:30:00,170.31,170.45,169.96,170.12,18069.0,169.2834,169.4225,168.9355,169.0945,18069.0
2024-05-21 15:00:00,170.12,170.24,169.93,170.13,19901.0,169.0945,169.2138,168.9056,169.1044,19901.0
2024-05-21 15:30:00,170.14,170.48,169.96,170.05,209121.0,169.1144,169.4523,168.9355,169.0249,209121.0
2024-05-22 09:30:00,170.08,170.43,169.34,169.44,17365.0,169.0547,169.4026,168.3192,168.4186,17365.0
2024-05-22 10:00:00,169.45,170.06,169.44,169.82,27494.0,168.4285,169.0349,168.4186,168.7963,27494.0
2024-05-22 10:30:00,170.0,170.08,169.58,170.01,33177.0,168.9752,169.0547,168.5578,168.9852,33177.0
2024-05-22 11:00:00,169.93,170.08,169.2,169.29,28691.0,168.9056,169.0547,168.18,168.2695,28691.0
2024-05-22 11:30:00,169.2,169.61,169.05,169.61,47696.0,168.18,168.5876,168.031,168.5876,47696.0
2024-05-22 12:00:00,169.62,169.79,169.5,169.78,9342.0,168.5975,168.7665,168.4782,168.7565,9342.0
2024-05-22 12:30:00,169.82,170.05,169.75,169.92,10668.0,168.7963,169.0249,168.7267,168.8957,10668.0
2024-05-22 13:00:00,169.92,169.97,169.73,169.9,14020.0,168.8957,168.9454,168.7069,168.8758,14020.0
2024-05-22 13:30:00,169.92,169.94,169.53,169.6,29978.0,168.8957,168.9156,168.5081,168.5776,29978.0
2024-05-22 14:00:00,169.49,169.61,169.04,169.06,11338.0,168.4683,168.5876,168.021,168.0409,11338.0
2024-05-22 14:30:00,169.0,169.24,168.92,169.16,12064.0,167.9813,168.2198,167.9017,168.1403,12064.0
2024-05-22 15:00:00,169.19,169.47,169.17,169.31,13197.0,168.1701,168.4484,168.1502,168.2894,13197.0
2024-05-22 15:30:00,169.31,169.86,169.31,169.6,82347.0,168.2894,168.8361,168.2894,168.5776,82347.0
2024-05-23 09:30:00,170.71,170.72,169.52,169.85,34738.0,169.6809,169.6909,168.4981,168.8261,34738.0
2024-05-23 10:00:00,169.85,170.4,169.8,170.09,13907.0,168.8261,169.3728,168.7764,169.0647,13907.0
2024-05-23 10:30:00,170.02,170.23,169.56,169.66,19566.0,168.9951,169.2038,168.5379,168.6373,19566.0
2024-05-23 11:00:00,169.72,170.17,169.67,170.17,10519.0,168.6969,169.1442,168.6472,169.1442,10519.0
2024-05-23 11:30:00,170.12,170.16,169.84,169.94,12235.0,169.0945,169.1343,168.8162,168.9156,12235.0
2024-05-23 12:00:00,169.93,170.09,169.77,169.99,8228.0,168.9056,169.0647,168.7466,168.9653,8228.0
2024-05-23 12:30:00,170.0,170.15,169.51,169.69,11986.0,168.9752,169.1243,168.4882,168.6671,11986.0
2024-05-23 13:00:00,169.62,169.73,169.26,169.65,15520.0,168.5975,168.7069,168.2397,168.6273,15520.0
2024-05-23 13:30:00,169.61,169.63,169.22,169.42,10493.0,168.5876,168.6075,168.1999,168.3987,10493.0
2024-05-23 14:00:00,169.32,169.32,168.85,168.87,12740.0,168.2993,168.2993,167.8322,167.852,12740.0
2024-05-23 14:30:00,168.83,169.08,168.67,168.89,20857.0,167.8123,168.0608,167.6532,167.8719,20857.0
2024-05-23 15:00:00,168.98,169.11,168.68,168.9,27279.0,167.9614,168.0906,167.6632,167.8819,27279.0
2024-05-23 15:30:00,168.9,169.53,168.85,169.47,153516.0,167.8819,168.5081,167.8322,168.4484,153516.0
2024-05-24 09:30:00,169.87,170.01,168.9,168.91,35731.0,169.045,169.1843,168.0797,168.0897,35731.0
2024-05-24 10:00:00,168.98,169.53,168.95,169.37,14102.0,168.1593,168.7067,168.1295,168.5474,14102.0
2024-05-24 10:30:00,169.31,169.6,168.91,169.58,15413.0,168.4877,168.7763,168.0897,168.7564,15413.0
2024-05-24 11:00:00,169.64,170.22,169.62,170.21,10759.0,168.8161,169.3933,168.7962,169.3833,10759.0
2024-05-24 11:30:00,170.18,170.34,169.84,169.95,11246.0,169.3535,169.5127,169.0151,169.1246,11246.0
2024-05-24 12:00:00,169.93,170.42,169.91,170.29,5714.0,169.1047,169.5923,169.0848,169.463,5714.0
2024-05-24 12:30:00,170.25,170.29,169.92,169.99,5613.0,169.4232,169.463,169.0948,169.1644,5613.0
2024-05-24 13:00:00,170.05,170.05,169.77,169.91,11124.0,169.2241,169.2241,168.9455,169.0848,11124.0
2024-05-24 13:30:00,169.86,170.12,169.81,169.96,9993.0,169.035,169.2938,168.9853,169.1346,9993.0
2024-05-24 14:00:00,169.9,170.22,169.88,169.93,12948.0,169.0749,169.3933,169.055,169.1047,12948.0
2024-05-24 14:30:00,169.92,170.19,169.92,170.03,9530.0,169.0948,169.3634,169.0948,169.2042,9530.0
2024-05-24 15:00:00,170.02,170.12,169.84,170.04,14372.0,169.1943,169.2938,169.0151,169.2142,14372.0
2024-05-24 15:30:00,170.03,170.15,169.62,169.7,101145.0,169.2042,169.3236,168.7962,168.8758,101145.0
2024-05-28 09:30:00,169.86,169.95,168.73,169.02,25066.0,169.035,169.1246,167.9105,168.1991,25066.0
2024-05-28 10:00:00,169.01,169.62,169.01,169.52,10635.0,168.1892,168.7962,168.1892,168.6967,10635.0
2024-05-28 10:30:00,169.48,169.52,169.14,169.22,5931.0,168.6569,168.6967,168.3185,168.3982,5931.0
2024-05-28 11:00:00,169.26,169.56,169.1,169.31,12073.0,168.438,168.7365,168.2787,168.4877,12073.0
2024-05-28 11:30:00,169.3,169.37,169.05,169.16,11780.0,168.4778,168.5474,168.229,168.3384,11780.0
2024-05-28 12:00:00,169.1,169.19,168.78,168.87,8763.0,168.2787,168.3683,167.9603,168.0499,8763.0
2024-05-28 12:30:00,168.88,169.08,168.8,168.8,2521.0,168.0598,168.2588,167.9802,167.9802,2521.0
2024-05-28 13:00:00,168.84,168.84,168.5,168.68,10192.0,168.02,168.02,167.6817,167.8608,10192.0
2024-05-28 13:30:00,168.62,169.09,168.46,168.58,15515.0,167.8011,168.2688,167.6418,167.7613,15515.0
2024-05-28 14:00:00,168.54,168.71,168.14,168.3,20539.0,167.7215,167.8906,167.3234,167.4826,20539.0
2024-05-28 14:30:00,168.3,168.44,168.07,168.43,12995.0,167.4826,167.6219,167.2537,167.612,12995.0
2024-05-28 15:00:00,168.43,168.75,168.31,168.45,23185.0,167.612,167.9304,167.4926,167.6319,23185.0
2024-05-28 15:30:00,168.46,168.97,168.46,168.71,96650.0,167.6418,168.1494,167.6418,167.8906,96650.0
2024-05-29 09:30:00,167.97,167.97,166.8,167.78,32001.0,167.1542,167.1542,165.9899,166.9652,32001.0
2024-05-29 10:00:00,167.78,168.07,167.63,167.9,15153.0,166.9652,167.2537,166.8159,167.0846,15153.0
2024-05-29 10:30:00,167.91,167.94,167.38,167.66,28114.0,167.0945,167.1244,166.5671,166.8457,28114.0
2024-05-29 11:00:00,167.72,167.72,167.19,167.55,24621.0,166.9054,166.9054,166.378,166.7363,24621.0
2024-05-29 11:30:00,167.53,167.59,167.17,167.52,21982.0,166.7164,166.7761,166.3581,166.7064,21982.0
2024-05-29 12:00:00,167.5,167.62,167.3,167.59,28517.0,166.6865,166.8059,166.4875,166.7761,28517.0
2024-05-29 12:30:00,167.59,167.75,167.36,167.74,17283.0,166.7761,166.9353,166.5472,166.9253,17283.0
2024-05-29 13:00:00,167.73,167.83,167.6,167.72,18241.0,166.9154,167.0149,166.786,166.9054,18241.0
2024-05-29 13:30:00,167.72,167.93,167.59,167.85,13706.0,166.9054,167.1144,166.7761,167.0348,13706.0
2024-05-29 14:00:00,167.83,167.86,167.56,167.56,21346.0,167.0149,167.0448,166.7462,166.7462,21346.0
2024-05-29 14:30:00,167.61,167.86,167.59,167.7,21825.0,166.796,167.0448,166.7761,166.8855,21825.0
2024-05-29 15:00:00,167.71,168.0,167.69,167.93,38670.0,166.8955,167.1841,166.8756,167.1144,38670.0
2024-05-29 15:30:00,167.92,168.0,167.01,167.51,157489.0,167.1045,167.1841,166.1989,166.6965,157489.0
2024-05-30 09:30:00,167.51,168.57,167.34,168.57,46062.0,166.6965,167.7513,166.5273,167.7513,46062.0
2024-05-30 10:00:00,168.59,168.7,167.82,168.36,45955.0,167.7712,167.8807,167.005,167.5423,45955.0
2024-05-30 10:30:00,168.34,168.65,168.27,168.56,29851.0,167.5224,167.8309,167.4528,167.7414,29851.0
2024-05-30 11:00:00,168.59,168.87,168.58,168.85,8489.0,167.7712,168.0499,167.7613,168.03,8489.0
2024-05-30 11:30:00,168.86,169.05,168.53,168.56,18193.0,168.0399,168.229,167.7115,167.7414,18193.0
2024-05-30 12:00:00,168.61,168.81,168.49,168.5,14774.0,167.7911,167.9901,167.6717,167.6817,14774.0
2024-05-30 12:30:00,168.39,168.98,168.39,168.79,17333.0,167.5722,168.1593,167.5722,167.9702,17333.0
2024-05-30 13:00:00,168.82,169.01,168.62,168.89,14909.0,168.0001,168.1892,167.8011,168.0698,14909.0
2024-05-30 13:30:00,168.9,169.17,168.55,168.69,78725.0,168.0797,168.3484,167.7314,167.8707,78725.0
2024-05-30 14:00:00,168.7,168.77,168.36,168.71,18016.0,167.8807,167.9503,167.5423,167.8906,18016.0
2024-05-30 14:30:00,168.69,168.91,168.63,168.9,20027.0,167.8707,168.0897,167.811,168.0797,20027.0
2024-05-30 15:00:00,168.9,169.09,168.79,169.06,31785.0,168.0797,168.2688,167.9702,168.2389,31785.0
2024-05-30 15:30:00,169.1,169.16,168.38,169.07,102298.0,168.2787,168.3384,167.5622,168.2489,102298.0
2024-05-31 09:30:00,169.19,169.95,169.07,169.76,61210.0,168.3683,169.1246,168.2489,168.9355,61210.0
2024-05-31 10:00:00,169.74,169.81,167.33,167.43,33192.0,168.9156,168.9853,166.5173,166.6169,33192.0
2024-05-31 10:30:00,167.42,167.56,166.7,166.96,17098.0,166.6069,166.7462,165.8904,166.1491,17098.0
2024-05-31 11:00:00,167.01,167.01,165.73,165.76,24939.0,166.1989,166.1989,164.9251,164.955,24939.0
2024-05-31 11:30:00,165.71,166.86,165.53,166.66,48438.0,164.9052,166.0496,164.7261,165.8506,48438.0
2024-05-31 12:00:00,166.64,166.66,166.31,166.51,18502.0,165.8307,165.8506,165.5023,165.7013,18502.0
2024-05-31 12:30:00,166.53,166.94,166.34,166.89,14003.0,165.7212,166.1292,165.5321,166.0795,14003.0
2024-05-31 13:00:00,166.92,167.49,166.88,167.31,12862.0,166.1093,166.6766,166.0695,166.4974,12862.0
2024-05-31 13:30:00,167.34,167.36,167.05,167.2,14880.0,166.5273,166.5472,166.2387,166.388,14880.0
2024-05-31 14:00:00,167.23,167.6,167.15,167.27,12900.0,166.4178,166.786,166.3382,166.4576,12900.0
2024-05-31 14:30:00,167.2,167.44,167.07,167.29,16783.0,166.388,166.6268,166.2586,166.4775,16783.0
2024-05-31 15:00:00,167.33,167.83,167.19,167.81,24398.0,166.5173,167.0149,166.378,166.995,24398.0
2024-05-31 15:30:00,167.77,169.43,167.77,169.27,163397.0,166.9552,168.6071,166.9552,168.4479,163397.0
2024-06-03 09:30:00,170.0,170.14,167.78,167.78,41697.0,169.1744,169.3137,166.9652,166.9652,41697.0
2024-06-03 10:00:00,167.92,167.97,166.11,166.11,18462.0,167.1045,167.1542,165.3033,165.3033,18462.0
2024-06-03 10:30:00,166.03,166.24,164.91,165.11,33251.0,165.2237,165.4326,164.1091,164.3081,33251.0
2024-06-03 11:00:00,165.03,165.4,164.45,164.58,39317.0,164.2285,164.5967,163.6513,163.7807,39317.0
2024-06-03 11:30:00,164.66,165.03,164.5,164.71,29288.0,163.8603,164.2285,163.7011,163.9101,29288.0
2024-06-03 12:00:00,164.7,164.83,163.45,163.94,39893.0,163.9001,164.0295,162.6562,163.1438,39893.0
2024-06-03 12:30:00,164.03,164.59,163.94,164.51,23815.0,163.2334,163.7906,163.1438,163.711,23815.0
2024-06-03 13:00:00,164.52,164.6,164.12,164.54,19829.0,163.721,163.8006,163.3229,163.7409,19829.0
2024-06-03 13:30:00,164.5,164.84,164.3,164.84,13295.0,163.7011,164.0394,163.5021,164.0394,13295.0
2024-06-03 14:00:00,164.85,165.27,164.75,165.06,18423.0,164.0494,164.4673,163.9499,164.2584,18423.0
2024-06-03 14:30:00,164.99,165.43,164.95,165.28,16346.0,164.1887,164.6266,164.1489,164.4773,16346.0
2024-06-03 15:00:00,165.32,165.75,165.29,165.63,32498.0,164.5171,164.945,164.4872,164.8256,32498.0
2024-06-03 15:30:00,165.63,165.97,165.2,165.73,139020.0,164.8256,165.1639,164.3977,164.9251,139020.0
2024-06-04 09:30:00,165.61,166.13,164.98,165.74,34587.0,164.8057,165.3232,164.1787,164.9351,34587.0
2024-06-04 10:00:00,165.84,166.13,164.91,165.06,18621.0,165.0346,165.3232,164.1091,164.2584,18621.0
2024-06-04 10:30:00,165.16,165.28,164.81,164.85,13231.0,164.3579,164.4773,164.0096,164.0494,13231.0
2024-06-04 11:00:00,164.88,165.11,164.58,164.8,17497.0,164.0792,164.3081,163.7807,163.9996,17497.0
2024-06-04 11:30:00,164.8,165.0,164.56,164.6,11909.0,163.9996,164.1987,163.7608,163.8006,11909.0
2024-06-04 12:00:00,164.59,164.72,164.26,164.67,15040.0,163.7906,163.92,163.4622,163.8703,15040.0
2024-06-04 12:30:00,164.65,164.65,164.05,164.27,20494.0,163.8504,163.8504,163.2533,163.4722,20494.0
2024-06-04 13:00:00,164.27,164.32,164.04,164.28,16528.0,163.4722,163.522,163.2433,163.4821,16528.0
2024-06-04 13:30:00,164.32,164.37,163.97,164.23,10645.0,163.522,163.5717,163.1737,163.4324,10645.0
2024-06-04 14:00:00,164.19,164.79,164.15,164.66,14614.0,163.3926,163.9897,163.3528,163.8603,14614.0
2024-06-04 14:30:00,164.69,164.88,164.47,164.53,28057.0,163.8902,164.0792,163.6712,163.7309,28057.0
2024-06-04 15:00:00,164.5,164.57,164.12,164.39,29194.0,163.7011,163.7707,163.3229,163.5916,29194.0
2024-06-04 15:30:00,164.36,164.83,164.29,164.76,110000.0,163.5618,164.0295,163.4921,163.9598,110000.0
2024-06-05 09:30:00,165.38,165.97,164.72,164.72,8964.0,164.5768,165.1639,163.92,163.92,8964.0
2024-06-05 10:00:00,164.46,165.26,164.17,165.13,11320.0,163.6613,164.4574,163.3727,164.328,11320.0
2024-06-05 10:30:00,165.11,165.43,164.85,164.98,20375.0,164.3081,164.6266,164.0494,164.1787,20375.0
2024-06-05 11:00:00,165.11,165.36,165.04,165.16,8953.0,164.3081,164.5569,164.2385,164.3579,8953.0
2024-06-05 11:30:00,165.13,165.2,164.91,165.05,14015.0,164.328,164.3977,164.1091,164.2484,14015.0
2024-06-05 12:00:00,165.09,165.51,164.91,165.44,9641.0,164.2882,164.7062,164.1091,164.6365,9641.0
2024-06-05 12:30:00,165.43,165.5,165.16,165.24,10464.0,164.6266,164.6962,164.3579,164.4375,10464.0
2024-06-05 13:00:00,165.23,165.4,165.13,165.19,6249.0,164.4275,164.5967,164.328,164.3877,6249.0
2024-06-05 13:30:00,165.21,165.42,165.13,165.21,15716.0,164.4076,164.6166,164.328,164.4076,15716.0
2024-06-05 14:00:00,165.21,165.26,164.92,165.01,17715.0,164.4076,164.4574,164.119,164.2086,17715.0
2024-06-05 14:30:00,165.01,165.22,164.83,165.18,27399.0,164.2086,164.4176,164.0295,164.3778,27399.0
2024-06-05 15:00:00,165.21,165.51,165.09,165.25,9402.0,164.4076,164.7062,164.2882,164.4474,9402.0
2024-06-05 15:30:00,165.21,165.76,165.2,165.69,50452.0,164.4076,164.955,164.3977,164.8853,50452.0
2024-06-06 09:30:00,165.59,166.18,164.83,164.83,27590.0,164.7858,165.3729,164.0295,164.0295,27590.0
2024-06-06 10:00:00,164.87,164.98,164.61,164.77,17366.0,164.0693,164.1787,163.8105,163.9698,17366.0
2024-06-06 10:30:00,164.7,164.82,164.25,164.75,15885.0,163.9001,164.0195,163.4523,163.9499,15885.0
2024-06-06 11:00:00,164.72,164.87,164.67,164.81,15113.0,163.92,164.0693,163.8703,164.0096,15113.0
2024-06-06 11:30:00,164.81,164.83,164.13,164.14,16925.0,164.0096,164.0295,163.3329,163.3428,16925.0
2024-06-06 12:00:00,164.07,164.21,163.81,164.15,20817.0,163.2732,163.4125,163.0144,163.3528,20817.0
2024-06-06 12:30:00,164.18,164.24,163.76,163.79,15524.0,163.3826,163.4423,162.9647,162.9945,15524.0
2024-06-06 13:00:00,163.78,164.01,163.61,163.97,24969.0,162.9846,163.2135,162.8154,163.1737,24969.0
2024-06-06 13:30:00,163.91,163.94,163.44,163.55,12713.0,163.1139,163.1438,162.6462,162.7557,12713.0
2024-06-06 14:00:00,163.56,163.59,163.09,163.59,14890.0,162.7656,162.7955,162.2979,162.7955,14890.0
2024-06-06 14:30:00,163.57,164.2,163.57,164.14,37317.0,162.7756,163.4025,162.7756,163.3428,37317.0
2024-06-06 15:00:00,164.03,164.24,163.86,163.97,23604.0,163.2334,163.4423,163.0642,163.1737,23604.0
2024-06-06 15:30:00,163.93,164.15,163.71,164.06,99506.0,163.1338,163.3528,162.9149,163.2632,99506.0
2024-06-07 09:30:00,163.92,164.13,163.04,163.74,27997.0,163.1239,163.3329,162.2482,162.9448,27997.0
2024-06-07 10:00:00,163.75,163.93,163.64,163.81,51672.0,162.9547,163.1338,162.8453,163.0144,51672.0
2024-06-07 10:30:00,163.81,164.27,163.68,163.76,24183.0,163.0144,163.4722,162.8851,162.9647,24183.0
2024-06-07 11:00:00,163.65,163.72,163.36,163.36,19926.0,162.8552,162.9249,162.5666,162.5666,19926.0
2024-06-07 11:30:00,163.45,163.47,162.72,163.22,50996.0,162.6562,162.6761,161.9297,162.4273,50996.0
2024-06-07 12:00:00,163.24,163.44,162.94,163.39,13671.0,162.4472,162.6462,162.1487,162.5965,13671.0
2024-06-07 12:30:00,163.39,163.44,162.96,163.15,25087.0,162.5965,162.6462,162.1686,162.3576,25087.0
2024-06-07 13:00:00,163.17,163.39,162.98,163.21,17331.0,162.3775,162.5965,162.1885,162.4173,17331.0
2024-06-07 13:30:00,163.2,163.28,162.97,162.97,17806.0,162.4074,162.487,162.1785,162.1785,17806.0
2024-06-07 14:00:00,162.82,162.86,162.29,162.7,21130.0,162.0292,162.069,161.5018,161.9098,21130.0
2024-06-07 14:30:00,162.7,163.31,162.7,163.25,25259.0,161.9098,162.5169,161.9098,162.4572,25259.0
2024-06-07 15:00:00,163.24,163.36,162.86,163.23,40108.0,162.4472,162.5666,162.069,162.4372,40108.0
2024-06-07 15:30:00,163.18,163.36,162.95,163.17,89120.0,162.3875,162.5666,162.1586,162.3775,89120.0
2024-06-10 09:30:00,162.81,163.65,162.15,163.14,71571.0,162.0193,162.8552,161.3625,162.3477,71571.0
2024-06-10 10:00:00,163.25,164.32,162.97,163.56,103673.0,162.4572,163.522,162.1785,162.7656,103673.0
2024-06-10 10:30:00,163.61,163.83,163.56,163.74,19357.0,162.8154,163.0343,162.7656,162.9448,19357.0
2024-06-10 11:00:00,163.75,164.12,163.73,163.88,16449.0,162.9547,163.3229,162.9348,163.0841,16449.0
2024-06-10 11:30:00,163.94,164.18,163.89,164.04,28993.0,163.1438,163.3826,163.094,163.2433,28993.0
2024-06-10 12:00:00,164.06,164.49,163.98,164.49,17088.0,163.2632,163.6911,163.1836,163.6911,17088.0
2024-06-10 12:30:00,164.44,164.45,164.14,164.3,28412.0,163.6414,163.6513,163.3428,163.5021,28412.0
2024-06-10 13:00:00,164.23,164.54,164.22,164.42,22859.0,163.4324,163.7409,163.4224,163.6215,22859.0
2024-06-10 13:30:00,164.3,164.41,164.07,164.17,39300.0,163.5021,163.6115,163.2732,163.3727,39300.0
2024-06-10 14:00:00,164.14,164.43,164.01,164.39,28191.0,163.3428,163.6314,163.2135,163.5916,28191.0
2024-06-10 14:30:00,164.37,164.46,164.02,164.3,61914.0,163.5717,163.6613,163.2234,163.5021,61914.0
2024-06-10 15:00:00,164.31,164.32,163.81,163.97,33891.0,163.512,163.522,163.0144,163.1737,33891.0
2024-06-10 15:30:00,163.92,164.14,163.56,163.73,200808.0,163.1239,163.3428,162.7656,162.9348,200808.0
2024-06-11 09:30:00,163.11,163.32,161.08,162.0,47869.0,162.3178,162.5268,160.2977,161.2132,47869.0
2024-06-11 10:00:00,162.0,163.02,161.69,162.71,33827.0,161.2132,162.2283,160.9047,161.9198,33827.0
2024-06-11 10:30:00,162.57,162.78,162.36,162.73,23023.0,161.7805,161.9894,161.5715,161.9397,23023.0
2024-06-11 11:00:00,162.78,163.08,162.71,162.95,14143.0,161.9894,162.288,161.9198,162.1586,14143.0
2024-06-11 11:30:00,162.95,163.37,162.86,163.24,18343.0,162.1586,162.5766,162.069,162.4472,18343.0
2024-06-11 12:00:00,163.24,163.36,162.83,163.0,17416.0,162.4472,162.5666,162.0392,162.2084,17416.0
2024-06-11 12:30:00,163.06,163.19,162.82,162.91,18679.0,162.2681,162.3974,162.0292,162.1188,18679.0
2024-06-11 13:00:00,162.88,163.13,162.43,162.55,14501.0,162.0889,162.3377,161.6411,161.7606,14501.0
2024-06-11 13:30:00,162.56,163.03,162.56,162.97,22669.0,161.7705,162.2382,161.7705,162.1785,22669.0
2024-06-11 14:00:00,163.07,163.21,162.82,163.21,22328.0,162.278,162.4173,162.0292,162.4173,22328.0
2024-06-11 14:30:00,163.19,163.43,162.88,162.89,33446.0,162.3974,162.6363,162.0889,162.0989,33446.0
2024-06-11 15:00:00,162.9,163.09,162.48,162.57,26851.0,162.1089,162.2979,161.6909,161.7805,26851.0
2024-06-11 15:30:00,162.54,162.86,162.1,162.84,136047.0,161.7506,162.069,161.3127,162.0491,136047.0
2024-06-12 09:30:00,163.84,165.48,163.77,165.14,37868.0,163.0443,164.6763,162.9746,164.338,37868.0
2024-06-12 10:00:00,165.04,166.0,165.04,165.75,15226.0,164.2385,165.1938,164.2385,164.945,15226.0
2024-06-12 10:30:00,165.65,165.69,164.99,165.45,10759.0,164.8455,164.8853,164.1887,164.6465,10759.0
2024-06-12 11:00:00,165.37,165.48,164.99,165.36,8996.0,164.5669,164.6763,164.1887,164.5569,8996.0
2024-06-12 11:30:00,165.3,165.62,165.02,165.6,17798.0,164.4972,164.8156,164.2186,164.7957,17798.0
2024-06-12 12:00:00,165.59,165.73,165.46,165.62,14375.0,164.7858,164.9251,164.6564,164.8156,14375.0
2024-06-12 12:30:00,165.57,165.67,165.4,165.52,8170.0,164.7659,164.8654,164.5967,164.7161,8170.0
2024-06-12 13:00:00,165.52,165.66,165.31,165.31,6043.0,164.7161,164.8554,164.5071,164.5071,6043.0
2024-06-12 13:30:00,165.22,165.39,164.92,164.92,7638.0,164.4176,164.5868,164.119,164.119,7638.0
2024-06-12 14:00:00,164.92,165.21,163.98,165.19,10923.0,164.119,164.4076,163.1836,164.3877,10923.0
2024-06-12 14:30:00,165.26,165.49,164.83,165.42,25551.0,164.4574,164.6863,164.0295,164.6166,25551.0
2024-06-12 15:00:00,165.43,165.8,164.92,165.02,17004.0,164.6266,164.9948,164.119,164.2186,17004.0
2024-06-12 15:30:00,165.09,165.51,164.93,165.15,53928.0,164.2882,164.7062,164.129,164.3479,53928.0
2024-06-13 09:30:00,164.07,164.49,163.01,163.29,23339.0,163.2732,163.6911,162.2183,162.497,23339.0
2024-06-13 10:00:00,163.17,163.41,162.79,162.97,12211.0,162.3775,162.6164,161.9994,162.1785,12211.0
2024-06-13 10:30:00,163.03,163.42,162.63,162.93,11781.0,162.2382,162.6263,161.8402,162.1387,11781.0
2024-06-13 11:00:00,162.84,163.11,162.78,163.11,5143.0,162.0491,162.3178,161.9894,162.3178,5143.0
2024-06-13 11:30:00,163.09,163.22,162.91,163.05,9424.0,162.2979,162.4273,162.1188,162.2581,9424.0
2024-06-13 12:00:00,163.04,163.15,162.73,162.9,7671.0,162.2482,162.3576,161.9397,162.1089,7671.0
2024-06-13 12:30:00,162.95,163.23,162.86,163.16,14815.0,162.1586,162.4372,162.069,162.3676,14815.0
2024-06-13 13:00:00,163.13,163.62,163.13,163.21,8689.0,162.3377,162.8254,162.3377,162.4173,8689.0
2024-06-13 13:30:00,163.18,163.18,162.67,162.74,8365.0,162.3875,162.3875,161.88,161.9496,8365.0
2024-06-13 14:00:00,162.8,163.12,162.63,162.9,11423.0,162.0093,162.3278,161.8402,162.1089,11423.0
2024-06-13 14:30:00,162.9,163.21,162.89,163.13,11158.0,162.1089,162.4173,162.0989,162.3377,11158.0
2024-06-13 15:00:00,163.22,163.29,162.9,163.19,12779.0,162.4273,162.497,162.1089,162.3974,12779.0
2024-06-13 15:30:00,163.15,163.58,162.99,163.43,63275.0,162.3576,162.7855,162.1984,162.6363,63275.0
2024-06-14 09:30:00,162.16,162.16,161.13,161.36,38220.0,161.3724,161.3724,160.3474,160.5763,38220.0
2024-06-14 10:00:00,161.25,161.3,158.84,159.17,27808.0,160.4669,160.5166,158.0686,158.397,27808.0
2024-06-14 10:30:00,159.07,159.07,158.05,158.68,21228.0,158.2975,158.2975,157.2824,157.9093,21228.0
2024-06-14 11:00:00,158.72,159.33,158.72,159.16,14964.0,157.9492,158.5562,157.9492,158.387,14964.0
2024-06-14 11:30:00,159.18,159.38,158.78,159.31,17684.0,158.4069,158.6059,158.0089,158.5363,17684.0
2024-06-14 12:00:00,159.37,159.93,159.33,159.63,22636.0,158.596,159.1533,158.5562,158.8547,22636.0
2024-06-14 12:30:00,159.54,160.42,159.45,160.31,11768.0,158.7652,159.6409,158.6756,159.5314,11768.0
2024-06-14 13:00:00,160.32,160.56,160.14,160.2,11700.0,159.5414,159.7802,159.3623,159.422,11700.0
2024-06-14 13:30:00,160.18,160.23,159.67,159.74,8027.0,159.4021,159.4518,158.8945,158.9642,8027.0
2024-06-14 14:00:00,159.63,159.95,159.61,159.83,6775.0,158.8547,159.1732,158.8348,159.0538,6775.0
2024-06-14 14:30:00,159.82,160.31,159.82,160.16,11422.0,159.0438,159.5314,159.0438,159.3822,11422.0
2024-06-14 15:00:00,160.17,160.37,160.05,160.34,7888.0,159.3921,159.5911,159.2727,159.5613,7888.0
2024-06-14 15:30:00,160.39,160.43,160.07,160.37,63185.0,159.611,159.6508,159.2926,159.5911,63185.0
2024-06-17 09:30:00,160.0,160.25,158.8,159.74,46115.0,159.2229,159.4717,158.0288,158.9642,46115.0
2024-06-17 10:00:00,159.58,159.69,158.63,159.18,26822.0,158.805,158.9144,157.8596,158.4069,26822.0
2024-06-17 10:30:00,159.13,160.08,158.83,159.84,42309.0,158.3572,159.3025,158.0586,159.0637,42309.0
2024-06-17 11:00:00,159.85,160.28,159.71,160.22,18835.0,159.0737,159.5016,158.9343,159.4419,18835.0
2024-06-17 11:30:00,160.16,160.46,159.85,160.36,29724.0,159.3822,159.6807,159.0737,159.5812,29724.0
2024-06-17 12:00:00,160.33,160.92,160.2,160.92,23219.0,159.5513,160.1385,159.422,160.1385,23219.0
2024-06-17 12:30:00,160.92,160.92,160.59,160.72,25724.0,160.1385,160.1385,159.8101,159.9394,25724.0
2024-06-17 13:00:00,160.77,161.46,160.73,161.12,23312.0,159.9892,160.6758,159.9494,160.3375,23312.0
2024-06-17 13:30:00,161.17,161.5,161.09,161.13,24010.0,160.3873,160.7157,160.3076,160.3474,24010.0
2024-06-17 14:00:00,161.13,161.41,161.1,161.28,25320.0,160.3474,160.6261,160.3176,160.4967,25320.0
2024-06-17 14:30:00,161.28,161.61,161.23,161.38,18303.0,160.4967,160.8251,160.447,160.5962,18303.0
2024-06-17 15:00:00,161.33,162.05,161.33,161.97,20550.0,160.5465,161.263,160.5465,161.1834,20550.0
2024-06-17 15:30:00,161.99,162.11,161.54,161.72,71490.0,161.2033,161.3227,160.7555,160.9346,71490.0
2024-06-18 09:30:00,161.84,161.84,159.57,159.7,19811.0,161.054,161.054,158.795,158.9244,19811.0
2024-06-18 10:00:00,159.56,160.48,159.55,160.39,18347.0,158.7851,159.7006,158.7751,159.611,18347.0
2024-06-18 10:30:00,160.45,160.64,160.27,160.54,11605.0,159.6708,159.8598,159.4916,159.7603,11605.0
2024-06-18 11:00:00,160.62,160.64,160.28,160.48,19947.0,159.8399,159.8598,159.5016,159.7006,19947.0
2024-06-18 11:30:00,160.56,161.21,160.48,161.21,7959.0,159.7802,160.4271,159.7006,160.4271,7959.0
2024-06-18 12:00:00,161.15,161.62,161.03,161.47,10593.0,160.3674,160.8351,160.2479,160.6858,10593.0
2024-06-18 12:30:00,161.46,161.75,161.32,161.65,23022.0,160.6758,160.9644,160.5365,160.8649,23022.0
2024-06-18 13:00:00,161.64,161.73,161.33,161.54,23029.0,160.855,160.9445,160.5465,160.7555,23029.0
2024-06-18 13:30:00,161.55,161.69,161.38,161.47,11132.0,160.7654,160.9047,160.5962,160.6858,11132.0
2024-06-18 14:00:00,161.42,161.68,161.22,161.61,10008.0,160.636,160.8948,160.437,160.8251,10008.0
2024-06-18 14:30:00,161.52,161.68,161.44,161.68,20044.0,160.7356,160.8948,160.6559,160.8948,20044.0
2024-06-18 15:00:00,161.73,162.05,161.58,161.87,13526.0,160.9445,161.263,160.7953,161.0839,13526.0
2024-06-18 15:30:00,161.85,163.07,161.84,163.05,106367.0,161.064,162.278,161.054,162.2581,106367.0
2024-06-20 09:30:00,163.13,163.13,161.4,161.94,32059.0,162.3377,162.3377,160.6161,161.1535,32059.0
2024-06-20 10:00:00,162.12,162.65,162.0,162.55,23737.0,161.3326,161.8601,161.2132,161.7606,23737.0
2024-06-20 10:30:00,162.43,162.44,161.71,161.8,18404.0,161.6411,161.6511,160.9246,161.0142,18404.0
2024-06-20 11:00:00,161.85,162.31,161.65,161.65,17481.0,161.064,161.5217,160.8649,160.8649,17481.0
2024-06-20 11:30:00,161.6,161.73,161.07,161.13,16415.0,160.8152,160.9445,160.2877,160.3474,16415.0
2024-06-20 12:00:00,161.17,161.6,161.16,161.25,12915.0,160.3873,160.8152,160.3773,160.4669,12915.0
2024-06-20 12:30:00,161.08,161.49,160.79,161.0,24687.0,160.2977,160.7057,160.0091,160.2181,24687.0
2024-06-20 13:00:00,161.0,161.05,160.71,160.88,15666.0,160.2181,160.2678,159.9295,160.0987,15666.0
2024-06-20 13:30:00,160.9,161.2,160.71,161.13,8569.0,160.1186,160.4171,159.9295,160.3474,8569.0
2024-06-20 14:00:00,161.2,161.54,161.19,161.41,31123.0,160.4171,160.7555,160.4072,160.6261,31123.0
2024-06-20 14:30:00,161.42,161.82,161.38,161.5,22438.0,160.636,161.0341,160.5962,160.7157,22438.0
2024-06-20 15:00:00,161.54,161.54,161.14,161.26,11588.0,160.7555,160.7555,160.3574,160.4768,11588.0
2024-06-20 15:30:00,161.22,161.67,160.83,161.61,100977.0,160.437,160.8848,160.0489,160.8251,100977.0
2024-06-21 09:30:00,161.26,161.26,159.4,160.74,115297.0,160.4768,160.4768,158.6258,159.9593,115297.0
2024-06-21 10:00:00,160.85,161.98,160.81,161.66,7813.0,160.0688,161.1933,160.029,160.8749,7813.0
2024-06-21 10:30:00,161.6,161.61,160.61,160.76,16273.0,160.8152,160.8251,159.83,159.9792,16273.0
2024-06-21 11:00:00,160.84,161.15,160.82,161.03,15537.0,160.0589,160.3674,160.039,160.2479,15537.0
2024-06-21 11:30:00,160.9,161.01,160.78,160.8,17002.0,160.1186,160.228,159.9991,160.0191,17002.0
2024-06-21 12:00:00,160.79,160.79,160.68,160.78,2695.0,160.0091,160.0091,159.8996,159.9991,2695.0
2024-06-21 12:30:00,160.84,161.05,160.61,160.66,5788.0,160.0589,160.2678,159.83,159.8797,5788.0
2024-06-21 13:00:00,160.62,160.89,160.55,160.72,4649.0,159.8399,160.1086,159.7703,159.9394,4649.0
2024-06-21 13:30:00,160.71,160.77,160.51,160.69,7982.0,159.9295,159.9892,159.7305,159.9096,7982.0
2024-06-21 14:00:00,160.52,160.74,160.46,160.59,7537.0,159.7404,159.9593,159.6807,159.8101,7537.0
2024-06-21 14:30:00,160.54,160.54,159.98,160.19,16509.0,159.7603,159.7603,159.203,159.412,16509.0
2024-06-21 15:00:00,160.25,160.49,160.21,160.41,15015.0,159.4717,159.7106,159.4319,159.6309,15015.0
2024-06-21 15:30:00,160.37,161.05,160.33,160.96,89365.0,159.5911,160.2678,159.5513,160.1783,89365.0
2024-06-24 09:30:00,161.32,162.68,159.99,162.41,58927.0,160.5365,161.8899,159.213,161.6212,58927.0
2024-06-24 10:00:00,162.41,164.27,162.22,163.79,24549.0,161.6212,163.4722,161.4322,162.9945,24549.0
2024-06-24 10:30:00,163.77,163.93,163.34,163.81,16160.0,162.9746,163.1338,162.5467,163.0144,16160.0
2024-06-24 11:00:00,163.78,164.03,163.53,163.88,14321.0,162.9846,163.2334,162.7358,163.0841,14321.0
2024-06-24 11:30:00,163.92,164.11,163.42,163.85,13627.0,163.1239,163.313,162.6263,163.0542,13627.0
2024-06-24 12:00:00,163.92,164.01,163.6,163.66,12338.0,163.1239,163.2135,162.8055,162.8652,12338.0
2024-06-24 12:30:00,163.69,164.01,163.48,163.72,29192.0,162.895,163.2135,162.686,162.9249,29192.0
2024-06-24 13:00:00,163.73,163.86,163.08,163.24,11037.0,162.9348,163.0642,162.288,162.4472,11037.0
2024-06-24 13:30:00,163.13,163.22,162.87,162.94,13371.0,162.3377,162.4273,162.079,162.1487,13371.0
2024-06-24 14:00:00,162.97,163.08,162.65,162.86,16704.0,162.1785,162.288,161.8601,162.069,16704.0
2024-06-24 14:30:00,162.77,162.91,162.56,162.7,15892.0,161.9795,162.1188,161.7705,161.9098,15892.0
2024-06-24 15:00:00,162.7,162.78,162.26,162.4,22571.0,161.9098,161.9894,161.472,161.6113,22571.0
2024-06-24 15:30:00,162.36,162.58,161.79,161.96,109947.0,161.5715,161.7904,161.0042,161.1734,109947.0
2024-06-25 09:30:00,162.01,162.01,159.71,159.76,26638.0,161.2232,161.2232,158.9343,158.9841,26638.0
2024-06-25 10:00:00,159.86,160.18,159.67,159.67,18102.0,159.0836,159.4021,158.8945,158.8945,18102.0
2024-06-25 10:30:00,159.77,159.81,159.29,159.33,12013.0,158.9941,159.0339,158.5164,158.5562,12013.0
2024-06-25 11:00:00,159.25,159.29,158.85,159.14,11779.0,158.4766,158.5164,158.0785,158.3671,11779.0
2024-06-25 11:30:00,159.16,159.46,159.07,159.38,10798.0,158.387,158.6856,158.2975,158.6059,10798.0
2024-06-25 12:00:00,159.32,159.72,159.26,159.72,8549.0,158.5462,158.9443,158.4865,158.9443,8549.0
2024-06-25 12:30:00,159.65,159.79,159.44,159.56,9254.0,158.8746,159.014,158.6657,158.7851,9254.0
2024-06-25 13:00:00,159.61,160.04,159.61,159.96,7456.0,158.8348,159.2627,158.8348,159.1831,7456.0
2024-06-25 13:30:00,159.94,160.12,159.86,159.99,8850.0,159.1632,159.3424,159.0836,159.213,8850.0
2024-06-25 14:00:00,160.02,160.26,159.99,160.17,17987.0,159.2428,159.4817,159.213,159.3921,17987.0
2024-06-25 14:30:00,160.16,160.4,160.05,160.26,9252.0,159.3822,159.621,159.2727,159.4817,9252.0
2024-06-25 15:00:00,160.18,160.4,160.06,160.36,16941.0,159.4021,159.621,159.2826,159.5812,16941.0
2024-06-25 15:30:00,160.29,160.53,159.95,160.49,89542.0,159.5115,159.7504,159.1732,159.7106,89542.0
2024-06-26 09:30:00,159.63,160.41,158.63,159.88,27474.0,158.8547,159.6309,157.8596,159.1035,27474.0
2024-06-26 10:00:00,159.95,160.26,159.74,159.86,25729.0,159.1732,159.4817,158.9642,159.0836,25729.0
2024-06-26 10:30:00,159.78,159.78,159.22,159.62,12368.0,159.004,159.004,158.4467,158.8448,12368.0
2024-06-26 11:00:00,159.63,159.85,159.41,159.85,12678.0,158.8547,159.0737,158.6358,159.0737,12678.0
2024-06-26 11:30:00,159.76,160.11,159.41,159.86,9998.0,158.9841,159.3324,158.6358,159.0836,9998.0
2024-06-26 12:00:00,159.89,160.12,159.67,159.7,12013.0,159.1135,159.3424,158.8945,158.9244,12013.0
2024-06-26 12:30:00,159.64,159.8,159.62,159.71,7410.0,158.8647,159.0239,158.8448,158.9343,7410.0
2024-06-26 13:00:00,159.74,159.94,159.63,159.68,7104.0,158.9642,159.1632,158.8547,158.9045,7104.0
2024-06-26 13:30:00,159.63,159.66,159.27,159.35,6231.0,158.8547,158.8846,158.4965,158.5761,6231.0
2024-06-26 14:00:00,159.35,159.42,159.19,159.27,10832.0,158.5761,158.6458,158.4169,158.4965,10832.0
2024-06-26 14:30:00,159.22,159.45,159.04,159.45,8595.0,158.4467,158.6756,158.2676,158.6756,8595.0
2024-06-26 15:00:00,159.45,159.49,159.25,159.31,12783.0,158.6756,158.7154,158.4766,158.5363,12783.0
2024-06-26 15:30:00,159.31,159.78,159.25,159.34,52894.0,158.5363,159.004,158.4766,158.5661,52894.0
2024-06-27 09:30:00,159.34,159.73,158.77,159.61,34898.0,158.5661,158.9542,157.9989,158.8348,34898.0
2024-06-27 10:00:00,159.56,159.77,159.17,159.53,20921.0,158.7851,158.9941,158.397,158.7552,20921.0
2024-06-27 10:30:00,159.59,159.74,159.41,159.59,70763.0,158.8149,158.9642,158.6358,158.8149,70763.0
2024-06-27 11:00:00,159.51,159.53,159.04,159.05,44326.0,158.7353,158.7552,158.2676,158.2775,44326.0
2024-06-27 11:30:00,159.09,159.53,158.95,159.11,54036.0,158.3174,158.7552,158.178,158.3373,54036.0
2024-06-27 12:00:00,159.1,159.29,159.03,159.24,26385.0,158.3273,158.5164,158.2576,158.4666,26385.0
2024-06-27 12:30:00,159.18,159.21,158.91,158.92,8512.0,158.4069,158.4368,158.1382,158.1482,8512.0
2024-06-27 13:00:00,158.94,159.2,158.83,158.91,19155.0,158.1681,158.4268,158.0586,158.1382,19155.0
2024-06-27 13:30:00,158.83,158.95,158.75,158.93,21308.0,158.0586,158.178,157.979,158.1581,21308.0
2024-06-27 14:00:00,158.88,159.0,158.42,158.56,25840.0,158.1084,158.2278,157.6506,157.7899,25840.0
2024-06-27 14:30:00,158.54,158.57,158.25,158.43,31810.0,157.77,157.7999,157.4814,157.6606,31810.0
2024-06-27 15:00:00,158.5,158.53,158.24,158.32,40395.0,157.7302,157.7601,157.4715,157.5511,40395.0
2024-06-27 15:30:00,158.29,158.81,158.29,158.74,163075.0,157.5212,158.0387,157.5212,157.9691,163075.0
2024-06-28 09:30:00,159.76,159.98,158.78,159.17,42972.0,158.9841,159.203,158.0089,158.397,42972.0
2024-06-28 10:00:00,159.31,159.49,159.01,159.31,19615.0,158.5363,158.7154,158.2377,158.5363,19615.0
2024-06-28 10:30:00,159.38,160.06,159.13,159.3,63717.0,158.6059,159.2826,158.3572,158.5263,63717.0
2024-06-28 11:00:00,159.3,159.36,158.84,158.88,15965.0,158.5263,158.586,158.0686,158.1084,15965.0
2024-06-28 11:30:00,158.93,158.95,158.57,158.57,12751.0,158.1581,158.178,157.7999,157.7999,12751.0
2024-06-28 12:00:00,158.57,158.84,158.51,158.84,17686.0,157.7999,158.0686,157.7402,158.0686,17686.0
2024-06-28 12:30:00,158.89,159.07,158.62,158.73,15048.0,158.1183,158.2975,157.8496,157.9591,15048.0
2024-06-28 13:00:00,158.63,158.95,158.56,158.59,11762.0,157.8596,158.178,157.7899,157.8198,11762.0
2024-06-28 13:30:00,158.49,158.64,158.1,158.11,11140.0,157.7203,157.8695,157.3322,157.3421,11140.0
2024-06-28 14:00:00,158.08,158.12,157.7,158.0,28096.0,157.3123,157.3521,156.9341,157.2326,28096.0
2024-06-28 14:30:00,157.93,157.99,157.44,157.47,35024.0,157.163,157.2227,156.6754,156.7052,35024.0
2024-06-28 15:00:00,157.46,157.73,157.37,157.47,45145.0,156.6953,156.964,156.6057,156.7052,45145.0
2024-06-28 15:30:00,157.48,158.04,157.04,157.88,302220.0,156.7152,157.2725,156.2773,157.1132,302220.0
2024-07-01 09:30:00,159.26,159.97,157.22,157.52,50537.0,158.4865,159.1931,156.4564,156.755,50537.0
2024-07-01 10:00:00,157.77,157.89,155.47,155.68,55124.0,157.0038,157.1232,154.7149,154.9239,55124.0
2024-07-01 10:30:00,155.64,155.64,155.02,155.13,32454.0,154.8841,154.8841,154.2671,154.3766,32454.0
2024-07-01 11:00:00,155.16,155.76,154.88,155.61,33638.0,154.4064,155.0035,154.1278,154.8543,33638.0
2024-07-01 11:30:00,155.63,156.07,155.57,155.92,22642.0,154.8742,155.312,154.8145,155.1628,22642.0
2024-07-01 12:00:00,155.93,156.2,155.74,155.96,24377.0,155.1727,155.4414,154.9836,155.2026,24377.0
2024-07-01 12:30:00,155.97,156.05,155.76,155.83,19094.0,155.2125,155.2921,155.0035,155.0732,19094.0
2024-07-01 13:00:00,155.89,156.21,155.88,156.09,15219.0,155.1329,155.4513,155.1229,155.3319,15219.0
2024-07-01 13:30:00,156.06,156.18,155.87,155.98,29750.0,155.3021,155.4215,155.113,155.2225,29750.0
2024-07-01 14:00:00,155.92,155.99,155.61,155.72,35234.0,155.1628,155.2324,154.8543,154.9637,35234.0
2024-07-01 14:30:00,155.68,155.77,155.45,155.53,34143.0,154.9239,155.0135,154.695,154.7746,34143.0
2024-07-01 15:00:00,155.55,155.58,155.13,155.22,55267.0,154.7945,154.8244,154.3766,154.4662,55267.0
2024-07-01 15:30:00,155.22,155.73,155.15,155.48,169040.0,154.4662,154.9737,154.3965,154.7249,169040.0
2024-07-02 09:30:00,153.75,155.94,152.13,154.99,92349.0,153.0033,155.1827,151.3912,154.2373,92349.0
2024-07-02 10:00:00,155.05,155.48,154.9,155.43,37921.0,154.297,154.7249,154.1477,154.6751,37921.0
2024-07-02 10:30:00,155.44,155.47,155.06,155.16,98945.0,154.6851,154.7149,154.3069,154.4064,98945.0
2024-07-02 11:00:00,155.21,155.54,155.08,155.12,45220.0,154.4562,154.7846,154.3268,154.3666,45220.0
2024-07-02 11:30:00,155.12,155.37,155.07,155.15,96772.0,154.3666,154.6154,154.3169,154.3965,96772.0
2024-07-02 12:00:00,155.15,155.23,155.05,155.06,28643.0,154.3965,154.4761,154.297,154.3069,28643.0
2024-07-02 12:30:00,155.09,155.1,154.78,154.87,16796.0,154.3368,154.3467,154.0283,154.1179,16796.0
2024-07-02 13:00:00,155.0,155.23,154.91,155.11,32202.0,154.2472,154.4761,154.1577,154.3567,32202.0
2024-07-02 13:30:00,155.13,155.35,155.02,155.22,95710.0,154.3766,154.5955,154.2671,154.4662,95710.0
2024-07-02 14:00:00,155.29,155.87,155.29,155.78,90726.0,154.5358,155.113,154.5358,155.0234,90726.0
2024-07-02 14:30:00,155.76,155.8,155.42,155.59,27180.0,155.0035,155.0433,154.6652,154.8344,27180.0
2024-07-02 15:00:00,155.56,155.68,155.43,155.59,41194.0,154.8045,154.9239,154.6751,154.8344,41194.0
2024-07-02 15:30:00,155.57,155.78,155.4,155.49,233574.0,154.8145,155.0234,154.6453,154.7348,233574.0
2024-07-03 09:30:00,155.43,157.09,155.01,156.93,74340.0,154.6751,156.3271,154.2572,156.1678,74340.0
2024-07-03 10:00:00,156.87,157.42,156.68,156.99,74597.0,156.1081,156.6555,155.9191,156.2276,74597.0
2024-07-03 10:30:00,157.02,157.56,156.93,157.42,33227.0,156.2574,156.7948,156.1678,156.6555,33227.0
2024-07-03 11:00:00,157.41,157.81,157.26,157.75,25415.0,156.6455,157.0436,156.4962,156.9839,25415.0
2024-07-03 11:30:00,157.77,158.08,157.49,157.72,37548.0,157.0038,157.3123,156.7251,156.954,37548.0
2024-07-03 12:00:00,157.63,157.97,157.51,157.87,62436.0,156.8644,157.2028,156.745,157.1033,62436.0
2024-07-03 12:30:00,157.81,158.2,157.65,157.99,104305.0,157.0436,157.4317,156.8843,157.2227,104305.0
2024-07-05 09:30:00,158.24,158.37,156.45,156.66,46582.0,157.4715,157.6009,155.6902,155.8992,46582.0
2024-07-05 10:00:00,156.63,156.64,155.2,155.2,12716.0,155.8693,155.8793,154.4462,154.4462,12716.0
2024-07-05 10:30:00,155.33,155.99,155.29,155.88,11228.0,154.5756,155.2324,154.5358,155.1229,11228.0
2024-07-05 11:00:00,155.8,156.11,155.52,156.02,13196.0,155.0433,155.3518,154.7647,155.2623,13196.0
2024-07-05 11:30:00,155.92,155.92,155.23,155.53,10466.0,155.1628,155.1628,154.4761,154.7746,10466.0
2024-07-05 12:00:00,155.55,156.17,155.47,156.05,6498.0,154.7945,155.4115,154.7149,155.2921,6498.0
2024-07-05 12:30:00,155.95,156.3,155.95,156.25,5222.0,155.1926,155.5409,155.1926,155.4911,5222.0
2024-07-05 13:00:00,156.14,156.39,156.13,156.34,5309.0,155.3817,155.6305,155.3717,155.5807,5309.0
2024-07-05 13:30:00,156.28,156.64,156.28,156.56,7801.0,155.521,155.8793,155.521,155.7996,7801.0
2024-07-05 14:00:00,156.49,156.72,156.43,156.61,4600.0,155.73,155.9589,155.6703,155.8494,4600.0
2024-07-05 14:30:00,156.73,157.12,156.66,156.99,10682.0,155.9688,156.3569,155.8992,156.2276,10682.0
2024-07-05 15:00:00,156.92,157.02,156.77,156.81,11900.0,156.1579,156.2574,156.0086,156.0484,11900.0
2024-07-05 15:30:00,156.82,157.04,156.47,156.5,87792.0,156.0584,156.2773,155.7101,155.7399,87792.0
2024-07-08 09:30:00,157.63,157.98,157.32,157.5,54137.0,156.8644,157.2127,156.556,156.7351,54137.0
2024-07-08 10:00:00,157.5,157.54,156.74,156.75,38262.0,156.7351,156.7749,155.9788,155.9887,38262.0
2024-07-08 10:30:00,156.84,157.35,156.72,157.0,8814.0,156.0783,156.5858,155.9589,156.2375,8814.0
2024-07-08 11:00:00,156.89,157.12,156.64,156.64,10837.0,156.128,156.3569,155.8793,155.8793,10837.0
2024-07-08 11:30:00,156.71,156.72,156.09,156.16,28961.0,155.9489,155.9589,155.3319,155.4016,28961.0
2024-07-08 12:00:00,156.17,156.31,156.0,156.21,27191.0,155.4115,155.5509,155.2424,155.4513,27191.0
2024-07-08 12:30:00,156.2,156.47,156.14,156.32,32877.0,155.4414,155.7101,155.3817,155.5608,32877.0
2024-07-08 13:00:00,156.35,156.53,156.25,156.31,16430.0,155.5907,155.7698,155.4911,155.5509,16430.0
2024-07-08 13:30:00,156.28,156.51,156.2,156.45,31433.0,155.521,155.7499,155.4414,155.6902,31433.0
2024-07-08 14:00:00,156.45,156.77,156.31,156.7,29348.0,155.6902,156.0086,155.5509,155.939,29348.0
2024-07-08 14:30:00,156.74,156.95,156.44,156.72,18759.0,155.9788,156.1877,155.6802,155.9589,18759.0
2024-07-08 15:00:00,156.7,156.7,156.58,156.7,21711.0,155.939,155.939,155.8195,155.939,21711.0
2024-07-08 15:30:00,156.72,156.98,156.69,156.73,184445.0,155.9589,156.2176,155.929,155.9688,184445.0
2024-07-09 09:30:00,156.66,157.37,156.3,157.37,115431.0,155.8992,156.6057,155.5409,156.6057,115431.0
2024-07-09 10:00:00,157.7,158.42,157.4,157.88,33124.0,156.9341,157.6506,156.6356,157.1132,33124.0
2024-07-09 10:30:00,157.82,158.05,157.49,157.56,90989.0,157.0535,157.2824,156.7251,156.7948,90989.0
2024-07-09 11:00:00,157.6,158.12,157.49,157.69,65676.0,156.8346,157.3521,156.7251,156.9242,65676.0
2024-07-09 11:30:00,157.76,157.89,157.7,157.84,24100.0,156.9938,157.1232,156.9341,157.0734,24100.0
2024-07-09 12:00:00,157.84,157.96,157.66,157.81,31222.0,157.0734,157.1928,156.8943,157.0436,31222.0
2024-07-09 12:30:00,157.81,158.24,157.64,158.21,20056.0,157.0436,157.4715,156.8744,157.4416,20056.0
2024-07-09 13:00:00,158.29,158.64,158.04,158.13,17446.0,157.5212,157.8695,157.2725,157.362,17446.0
2024-07-09 13:30:00,158.13,158.13,157.75,157.75,21153.0,157.362,157.362,156.9839,156.9839,21153.0
2024-07-09 14:00:00,157.73,157.93,157.54,157.62,17492.0,156.964,157.163,156.7749,156.8545,17492.0
2024-07-09 14:30:00,157.67,157.86,157.61,157.86,13748.0,156.9043,157.0933,156.8445,157.0933,13748.0
2024-07-09 15:00:00,157.81,157.82,157.44,157.5,30624.0,157.0436,157.0535,156.6754,156.7351,30624.0
2024-07-09 15:30:00,157.5,157.51,157.17,157.29,143597.0,156.7351,156.745,156.4067,156.5261,143597.0
2024-07-10 09:30:00,157.54,158.69,157.08,158.1,13264.0,156.7749,157.9193,156.3171,157.3322,13264.0
2024-07-10 10:00:00,158.11,159.02,158.11,158.44,19366.0,157.3421,158.2477,157.3421,157.6705,19366.0
2024-07-10 10:30:00,158.48,158.7,158.21,158.6,15596.0,157.7103,157.9292,157.4416,157.8297,15596.0
2024-07-10 11:00:00,158.66,158.91,158.44,158.9,15273.0,157.8894,158.1382,157.6705,158.1283,15273.0
2024-07-10 11:30:00,158.9,159.55,158.84,159.48,31737.0,158.1283,158.7751,158.0686,158.7055,31737.0
2024-07-10 12:00:00,159.48,160.04,159.48,159.93,20998.0,158.7055,159.2627,158.7055,159.1533,20998.0
2024-07-10 12:30:00,159.87,160.07,159.81,160.02,15589.0,159.0936,159.2926,159.0339,159.2428,15589.0
2024-07-10 13:00:00,159.99,160.13,159.75,159.75,15936.0,159.213,159.3523,158.9741,158.9741,15936.0
2024-07-10 13:30:00,159.78,159.86,159.62,159.73,20851.0,159.004,159.0836,158.8448,158.9542,20851.0
2024-07-10 14:00:00,159.78,160.1,159.77,160.05,43138.0,159.004,159.3225,158.9941,159.2727,43138.0
2024-07-10 14:30:00,160.1,160.35,159.99,160.35,49971.0,159.3225,159.5712,159.213,159.5712,49971.0
2024-07-10 15:00:00,160.35,160.46,160.2,160.39,58430.0,159.5712,159.6807,159.422,159.611,58430.0
2024-07-10 15:30:00,160.39,160.72,160.3,160.54,115577.0,159.611,159.9394,159.5215,159.7603,115577.0
2024-07-11 09:30:00,160.83,161.78,160.61,161.62,16969.0,160.0489,160.9943,159.83,160.8351,16969.0
2024-07-11 10:00:00,161.71,162.66,161.71,162.31,13562.0,160.9246,161.87,160.9246,161.5217,13562.0
2024-07-11 10:30:00,162.37,162.91,162.25,162.41,18613.0,161.5814,162.1188,161.462,161.6212,18613.0
2024-07-11 11:00:00,162.5,162.93,162.34,162.93,20594.0,161.7108,162.1387,161.5516,162.1387,20594.0
2024-07-11 11:30:00,162.77,163.39,162.7,163.1,30977.0,161.9795,162.5965,161.9098,162.3079,30977.0
2024-07-11 12:00:00,163.1,163.14,162.62,162.85,31002.0,162.3079,162.3477,161.8302,162.0591,31002.0
2024-07-11 12:30:00,162.85,163.05,162.78,162.93,21666.0,162.0591,162.2581,161.9894,162.1387,21666.0
2024-07-11 13:00:00,163.05,163.22,162.73,162.86,13320.0,162.2581,162.4273,161.9397,162.069,13320.0
2024-07-11 13:30:00,162.87,162.96,162.64,162.91,10554.0,162.079,162.1686,161.8501,162.1188,10554.0
2024-07-11 14:00:00,162.91,162.91,162.36,162.42,14319.0,162.1188,162.1188,161.5715,161.6312,14319.0
2024-07-11 14:30:00,162.47,162.79,162.41,162.56,18748.0,161.6809,161.9994,161.6212,161.7705,18748.0
2024-07-11 15:00:00,162.59,162.61,162.25,162.36,17415.0,161.8004,161.8203,161.462,161.5715,17415.0
2024-07-11 15:30:00,162.4,162.73,162.35,162.52,94060.0,161.6113,161.9397,161.5615,161.7307,94060.0
2024-07-12 09:30:00,163.31,163.43,162.49,163.06,27958.0,162.5169,162.6363,161.7008,162.2681,27958.0
2024-07-12 10:00:00,163.31,164.31,163.1,164.15,24815.0,162.5169,163.512,162.3079,163.3528,24815.0
2024-07-12 10:30:00,164.22,164.31,163.92,164.28,15214.0,163.4224,163.512,163.1239,163.4821,15214.0
2024-07-12 11:00:00,164.24,164.31,164.02,164.17,16026.0,163.4423,163.512,163.2234,163.3727,16026.0
2024-07-12 11:30:00,164.09,164.41,163.91,164.24,34804.0,163.2931,163.6115,163.1139,163.4423,34804.0
2024-07-12 12:00:00,164.24,164.63,164.14,164.33,20098.0,163.4423,163.8304,163.3428,163.5319,20098.0
2024-07-12 12:30:00,164.33,164.37,164.19,164.35,22070.0,163.5319,163.5717,163.3926,163.5518,22070.0
2024-07-12 13:00:00,164.36,164.53,164.16,164.22,23224.0,163.5618,163.7309,163.3627,163.4224,23224.0
2024-07-12 13:30:00,164.23,164.32,164.0,164.04,15582.0,163.4324,163.522,163.2035,163.2433,15582.0
2024-07-12 14:00:00,164.04,164.35,163.99,164.19,14832.0,163.2433,163.5518,163.1936,163.3926,14832.0
2024-07-12 14:30:00,164.15,164.27,163.87,164.17,25300.0,163.3528,163.4722,163.0741,163.3727,25300.0
2024-07-12 15:00:00,164.16,164.49,164.16,164.23,37889.0,163.3627,163.6911,163.3627,163.4324,37889.0
2024-07-12 15:30:00,164.25,164.29,162.77,162.96,126325.0,163.4523,163.4921,161.9795,162.1686,126325.0
2024-07-15 09:30:00,163.15,164.55,162.94,163.97,29467.0,162.3576,163.7508,162.1487,163.1737,29467.0
2024-07-15 10:00:00,163.97,164.99,163.97,164.99,15647.0,163.1737,164.1887,163.1737,164.1887,15647.0
2024-07-15 10:30:00,165.0,165.73,165.0,165.04,28873.0,164.1987,164.9251,164.1987,164.2385,28873.0
2024-07-15 11:00:00,165.22,165.87,165.19,165.65,14889.0,164.4176,165.0644,164.3877,164.8455,14889.0
2024-07-15 11:30:00,165.69,166.17,165.36,166.01,15234.0,164.8853,165.363,164.5569,165.2037,15234.0
2024-07-15 12:00:00,165.93,166.05,165.67,165.73,15265.0,165.1241,165.2436,164.8654,164.9251,15265.0
2024-07-15 12:30:00,165.7,165.74,165.32,165.39,8349.0,164.8953,164.9351,164.5171,164.5868,8349.0
2024-07-15 13:00:00,165.36,165.68,165.15,165.42,17015.0,164.5569,164.8753,164.3479,164.6166,17015.0
2024-07-15 13:30:00,165.48,165.48,164.79,164.85,21446.0,164.6763,164.6763,163.9897,164.0494,21446.0
2024-07-15 14:00:00,164.9,165.31,164.71,165.07,34723.0,164.0991,164.5071,163.9101,164.2683,34723.0
2024-07-15 14:30:00,165.13,165.27,164.97,164.97,40400.0,164.328,164.4673,164.1688,164.1688,40400.0
2024-07-15 15:00:00,164.95,164.99,164.71,164.71,51568.0,164.1489,164.1887,163.9101,163.9101,51568.0
2024-07-15 15:30:00,164.76,164.96,163.87,164.16,103086.0,163.9598,164.1588,163.0741,163.3627,103086.0
2024-07-16 09:30:00,164.87,166.47,164.31,166.47,22969.0,164.0693,165.6615,163.512,165.6615,22969.0
2024-07-16 10:00:00,166.48,167.22,166.4,166.94,22341.0,165.6715,166.4079,165.5919,166.1292,22341.0
2024-07-16 10:30:00,166.95,167.67,166.76,167.56,19605.0,166.1392,166.8557,165.9501,166.7462,19605.0
2024-07-16 11:00:00,167.5,168.5,167.5,168.13,50973.0,166.6865,167.6817,166.6865,167.3135,50973.0
2024-07-16 11:30:00,168.03,168.12,167.6,168.02,28674.0,167.2139,167.3035,166.786,167.204,28674.0
2024-07-16 12:00:00,167.97,168.6,167.82,168.41,51990.0,167.1542,167.7812,167.005,167.5921,51990.0
2024-07-16 12:30:00,168.4,168.89,168.31,168.84,20945.0,167.5821,168.0698,167.4926,168.02,20945.0
2024-07-16 13:00:00,168.81,168.92,168.55,168.85,24899.0,167.9901,168.0996,167.7314,168.03,24899.0
2024-07-16 13:30:00,168.88,168.88,168.47,168.64,30172.0,168.0598,168.0598,167.6518,167.821,30172.0
2024-07-16 14:00:00,168.61,168.61,168.14,168.3,47525.0,167.7911,167.7911,167.3234,167.4826,47525.0
2024-07-16 14:30:00,168.34,168.46,167.93,168.09,43778.0,167.5224,167.6418,167.1144,167.2736,43778.0
2024-07-16 15:00:00,168.08,168.12,167.83,168.12,46519.0,167.2637,167.3035,167.0149,167.3035,46519.0
2024-07-16 15:30:00,168.07,168.79,168.01,168.64,197520.0,167.2537,167.9702,167.194,167.821,197520.0
2024-07-17 09:30:00,167.52,169.29,167.49,169.12,33859.0,166.7064,168.4678,166.6766,168.2986,33859.0
2024-07-17 10:00:00,169.13,169.25,167.77,167.77,33241.0,168.3086,168.428,166.9552,166.9552,33241.0
2024-07-17 10:30:00,167.76,167.84,166.56,167.4,47485.0,166.9452,167.0249,165.7511,166.587,47485.0
2024-07-17 11:00:00,167.29,167.84,167.19,167.76,24619.0,166.4775,167.0249,166.378,166.9452,24619.0
2024-07-17 11:30:00,167.73,167.92,167.51,167.85,21345.0,166.9154,167.1045,166.6965,167.0348,21345.0
2024-07-17 12:00:00,167.83,168.07,167.35,167.39,37540.0,167.0149,167.2537,166.5372,166.577,37540.0
2024-07-17 12:30:00,167.42,167.81,167.34,167.71,57963.0,166.6069,166.995,166.5273,166.8955,57963.0
2024-07-17 13:00:00,167.64,167.64,166.9,167.24,25016.0,166.8258,166.8258,166.0894,166.4278,25016.0
2024-07-17 13:30:00,167.24,167.26,166.61,166.65,18171.0,166.4278,166.4477,165.8008,165.8406,18171.0
2024-07-17 14:00:00,166.58,166.63,166.25,166.46,42462.0,165.771,165.8207,165.4426,165.6516,42462.0
2024-07-17 14:30:00,166.48,167.06,166.47,166.77,25077.0,165.6715,166.2486,165.6615,165.9601,25077.0
2024-07-17 15:00:00,166.78,167.15,166.61,167.03,34208.0,165.97,166.3382,165.8008,166.2188,34208.0
2024-07-17 15:30:00,167.03,167.08,166.12,166.88,312718.0,166.2188,166.2686,165.3132,166.0695,312718.0
2024-07-18 09:30:00,166.35,168.72,166.33,168.59,25090.0,165.5421,167.9006,165.5222,167.7712,25090.0
2024-07-18 10:00:00,168.5,169.09,168.45,168.87,30305.0,167.6817,168.2688,167.6319,168.0499,30305.0
2024-07-18 10:30:00,168.68,168.79,167.12,167.35,21920.0,167.8608,167.9702,166.3084,166.5372,21920.0
2024-07-18 11:00:00,167.32,167.64,166.65,166.68,22904.0,166.5074,166.8258,165.8406,165.8705,22904.0
2024-07-18 11:30:00,166.72,166.94,166.2,166.53,20823.0,165.9103,166.1292,165.3928,165.7212,20823.0
2024-07-18 12:00:00,166.55,166.74,166.08,166.09,19909.0,165.7411,165.9302,165.2734,165.2834,19909.0
2024-07-18 12:30:00,166.1,166.55,166.08,166.55,13859.0,165.2933,165.7411,165.2734,165.7411,13859.0
2024-07-18 13:00:00,166.51,166.6,166.31,166.32,9059.0,165.7013,165.7909,165.5023,165.5122,9059.0
2024-07-18 13:30:00,166.35,166.56,165.92,166.04,16932.0,165.5421,165.7511,165.1142,165.2336,16932.0
2024-07-18 14:00:00,165.98,166.02,165.68,165.68,10893.0,165.1739,165.2137,164.8753,164.8753,10893.0
2024-07-18 14:30:00,165.68,165.87,165.52,165.72,13599.0,164.8753,165.0644,164.7161,164.9152,13599.0
2024-07-18 15:00:00,165.87,166.01,165.38,165.53,13121.0,165.0644,165.2037,164.5768,164.7261,13121.0
2024-07-18 15:30:00,165.48,166.21,165.4,166.1,95819.0,164.6763,165.4028,164.5967,165.2933,95819.0
2024-07-19 09:30:00,166.57,167.23,165.69,167.22,94635.0,165.761,166.4178,164.8853,166.4079,94635.0
2024-07-19 10:00:00,167.23,167.45,166.53,166.77,38457.0,166.4178,166.6368,165.7212,165.9601,38457.0
2024-07-19 10:30:00,166.7,166.92,165.72,165.73,43729.0,165.8904,166.1093,164.9152,164.9251,43729.0
2024-07-19 11:00:00,165.88,166.43,165.8,166.0,43215.0,165.0744,165.6217,164.9948,165.1938,43215.0
2024-07-19 11:30:00,166.0,166.75,165.93,166.75,29273.0,165.1938,165.9402,165.1241,165.9402,29273.0
2024-07-19 12:00:00,166.83,167.4,166.69,167.04,26475.0,166.0198,166.587,165.8804,166.2287,26475.0
2024-07-19 12:30:00,167.06,167.08,166.5,166.63,35473.0,166.2486,166.2686,165.6914,165.8207,35473.0
2024-07-19 13:00:00,166.6,166.68,166.05,166.14,22883.0,165.7909,165.8705,165.2436,165.3331,22883.0
2024-07-19 13:30:00,166.14,166.29,165.84,166.25,21947.0,165.3331,165.4824,165.0346,165.4426,21947.0
2024-07-19 14:00:00,166.24,166.24,165.51,165.51,17128.0,165.4326,165.4326,164.7062,164.7062,17128.0
2024-07-19 14:30:00,165.48,165.68,165.24,165.52,13996.0,164.6763,164.8753,164.4375,164.7161,13996.0
2024-07-19 15:00:00,165.7,166.32,165.67,166.05,47922.0,164.8953,165.5122,164.8654,165.2436,47922.0
2024-07-19 15:30:00,166.06,166.13,165.05,165.2,172489.0,165.2535,165.3232,164.2484,164.3977,172489.0
2024-07-22 09:30:00,166.05,167.41,165.2,166.29,34098.0,165.2436,166.5969,164.3977,165.4824,34098.0
2024-07-22 10:00:00,166.12,166.57,165.7,166.45,29370.0,165.3132,165.761,164.8953,165.6416,29370.0
2024-07-22 10:30:00,166.5,167.81,166.44,167.81,35797.0,165.6914,166.995,165.6317,166.995,35797.0
2024-07-22 11:00:00,167.77,167.93,167.0,167.73,22814.0,166.9552,167.1144,166.1889,166.9154,22814.0
2024-07-22 11:30:00,167.72,168.06,167.53,167.96,29954.0,166.9054,167.2438,166.7164,167.1443,29954.0
2024-07-22 12:00:00,167.95,168.13,167.71,167.9,36478.0,167.1343,167.3135,166.8955,167.0846,36478.0
2024-07-22 12:30:00,167.87,168.19,167.7,168.02,37598.0,167.0547,167.3732,166.8855,167.204,37598.0
2024-07-22 13:00:00,168.15,168.73,168.15,168.7,21816.0,167.3334,167.9105,167.3334,167.8807,21816.0
2024-07-22 13:30:00,168.72,168.91,168.66,168.88,21823.0,167.9006,168.0897,167.8409,168.0598,21823.0
2024-07-22 14:00:00,168.86,168.86,168.41,168.61,16734.0,168.0399,168.0399,167.5921,167.7911,16734.0
2024-07-22 14:30:00,168.64,168.93,168.59,168.85,21539.0,167.821,168.1096,167.7712,168.03,21539.0
2024-07-22 15:00:00,168.81,168.9,168.62,168.75,31291.0,167.9901,168.0797,167.8011,167.9304,31291.0
2024-07-22 15:30:00,168.76,169.29,168.76,169.14,113789.0,167.9404,168.4678,167.9404,168.3185,113789.0
2024-07-23 09:30:00,167.78,168.94,167.52,168.7,39485.0,166.9652,168.1195,166.7064,167.8807,39485.0
2024-07-23 10:00:00,168.8,169.76,168.8,169.31,53447.0,167.9802,168.9355,167.9802,168.4877,53447.0
2024-07-23 10:30:00,169.23,169.27,168.35,168.82,55362.0,168.4081,168.4479,167.5324,168.0001,55362.0
2024-07-23 11:00:00,168.91,169.57,168.89,169.47,44231.0,168.0897,168.7465,168.0698,168.6469,44231.0
2024-07-23 11:30:00,169.47,169.51,169.21,169.44,36648.0,168.6469,168.6867,168.3882,168.6171,36648.0
2024-07-23 12:00:00,169.5,169.62,168.45,168.62,39668.0,168.6768,168.7962,167.6319,167.8011,39668.0
2024-07-23 12:30:00,168.58,168.88,168.46,168.73,45429.0,167.7613,168.0598,167.6418,167.9105,45429.0
2024-07-23 13:00:00,168.75,168.79,168.21,168.39,29013.0,167.9304,167.9702,167.3931,167.5722,29013.0
2024-07-23 13:30:00,168.35,168.97,168.3,168.93,22475.0,167.5324,168.1494,167.4826,168.1096,22475.0
2024-07-23 14:00:00,168.95,169.14,168.76,168.95,20711.0,168.1295,168.3185,167.9404,168.1295,20711.0
2024-07-23 14:30:00,168.97,169.03,168.8,168.87,21017.0,168.1494,168.2091,167.9802,168.0499,21017.0
2024-07-23 15:00:00,168.87,169.26,168.82,169.1,34981.0,168.0499,168.438,168.0001,168.2787,34981.0
2024-07-23 15:30:00,169.05,169.09,168.1,168.11,134590.0,168.229,168.2688,167.2836,167.2935,134590.0
2024-07-24 09:30:00,166.62,168.48,160.89,161.86,107464.0,165.8108,167.6618,160.1086,161.0739,107464.0
2024-07-24 10:00:00,162.09,162.85,160.04,161.21,28622.0,161.3028,162.0591,159.2627,160.4271,28622.0
2024-07-24 10:30:00,161.03,162.69,161.02,161.55,42028.0,160.2479,161.8999,160.238,160.7654,42028.0
2024-07-24 11:00:00,161.46,161.71,160.06,160.69,40146.0,160.6758,160.9246,159.2826,159.9096,40146.0
2024-07-24 11:30:00,160.64,161.33,160.31,160.62,38213.0,159.8598,160.5465,159.5314,159.8399,38213.0
2024-07-24 12:00:00,160.68,160.9,159.07,159.11,49614.0,159.8996,160.1186,158.2975,158.3373,49614.0
2024-07-24 12:30:00,159.11,159.17,158.03,158.12,47450.0,158.3373,158.397,157.2625,157.3521,47450.0
2024-07-24 13:00:00,158.12,158.5,156.68,156.88,69454.0,157.3521,157.7302,155.9191,156.1181,69454.0
2024-07-24 13:30:00,156.86,157.31,156.41,157.16,120745.0,156.0982,156.546,155.6504,156.3967,120745.0
2024-07-24 14:00:00,157.23,158.16,157.19,157.59,95051.0,156.4664,157.3919,156.4266,156.8246,95051.0
2024-07-24 14:30:00,157.58,158.3,157.55,158.02,67352.0,156.8147,157.5312,156.7848,157.2526,67352.0
2024-07-24 15:00:00,158.03,158.52,157.1,158.52,86777.0,157.2625,157.7501,156.337,157.7501,86777.0
2024-07-24 15:30:00,158.5,158.64,156.97,157.28,312112.0,157.7302,157.8695,156.2077,156.5161,312112.0
2024-07-25 09:30:00,158.53,161.65,157.53,160.02,59738.0,157.7601,160.8649,156.7649,159.2428,59738.0
2024-07-25 10:00:00,159.83,160.1,158.31,159.62,50677.0,159.0538,159.3225,157.5411,158.8448,50677.0
2024-07-25 10:30:00,159.62,160.17,158.81,160.17,24694.0,158.8448,159.3921,158.0387,159.3921,24694.0
2024-07-25 11:00:00,160.04,160.46,159.67,159.9,22645.0,159.2627,159.6807,158.8945,159.1234,22645.0
2024-07-25 11:30:00,159.89,160.27,159.73,160.27,26544.0,159.1135,159.4916,158.9542,159.4916,26544.0
2024-07-25 12:00:00,160.18,161.73,160.14,161.73,28304.0,159.4021,160.9445,159.3623,160.9445,28304.0
2024-07-25 12:30:00,161.78,161.8,161.43,161.75,57230.0,160.9943,161.0142,160.646,160.9644,57230.0
2024-07-25 13:00:00,161.76,162.09,161.06,161.4,38882.0,160.9744,161.3028,160.2778,160.6161,38882.0
2024-07-25 13:30:00,161.44,161.54,161.09,161.28,28909.0,160.6559,160.7555,160.3076,160.4967,28909.0
2024-07-25 14:00:00,161.26,161.26,160.71,160.87,19765.0,160.4768,160.4768,159.9295,160.0887,19765.0
2024-07-25 14:30:00,160.88,161.22,159.95,160.27,74035.0,160.0987,160.437,159.1732,159.4916,74035.0
2024-07-25 15:00:00,160.29,160.52,159.62,160.41,32921.0,159.5115,159.7404,158.8448,159.6309,32921.0
2024-07-25 15:30:00,160.42,160.83,158.96,159.16,201312.0,159.6409,160.0489,158.188,158.387,201312.0
2024-07-26 09:30:00,160.28,160.28,158.85,158.98,39293.0,159.5016,159.5016,158.0785,158.2079,39293.0
2024-07-26 10:00:00,158.98,160.31,158.95,159.93,22775.0,158.2079,159.5314,158.178,159.1533,22775.0
2024-07-26 10:30:00,159.83,160.19,159.19,159.78,21621.0,159.0538,159.412,158.4169,159.004,21621.0
2024-07-26 11:00:00,159.78,159.91,159.45,159.8,17452.0,159.004,159.1334,158.6756,159.0239,17452.0
2024-07-26 11:30:00,159.74,159.97,159.31,159.92,42076.0,158.9642,159.1931,158.5363,159.1433,42076.0
2024-07-26 12:00:00,159.98,160.78,159.98,160.55,27619.0,159.203,159.9991,159.203,159.7703,27619.0
2024-07-26 12:30:00,160.73,161.08,160.61,160.83,18504.0,159.9494,160.2977,159.83,160.0489,18504.0
2024-07-26 13:00:00,160.87,161.06,160.7,161.04,21508.0,160.0887,160.2778,159.9195,160.2579,21508.0
2024-07-26 13:30:00,161.03,161.14,159.98,160.07,28223.0,160.2479,160.3574,159.203,159.2926,28223.0
2024-07-26 14:00:00,160.1,160.21,159.42,159.42,29137.0,159.3225,159.4319,158.6458,158.6458,29137.0
2024-07-26 14:30:00,159.41,159.42,159.04,159.2,35310.0,158.6358,158.6458,158.2676,158.4268,35310.0
2024-07-26 15:00:00,159.2,160.04,159.11,159.97,41541.0,158.4268,159.2627,158.3373,159.1931,41541.0
2024-07-26 15:30:00,159.97,160.66,159.6,159.72,153332.0,159.1931,159.8797,158.8249,158.9443,153332.0
2024-07-29 09:30:00,160.0,160.68,159.54,159.78,50375.0,159.2229,159.8996,158.7652,159.004,50375.0
2024-07-29 10:00:00,159.79,160.61,159.5,159.5,22703.0,159.014,159.83,158.7254,158.7254,22703.0
2024-07-29 10:30:00,159.51,159.77,159.03,159.71,46104.0,158.7353,158.9941,158.2576,158.9343,46104.0
2024-07-29 11:00:00,159.51,159.65,159.22,159.47,19096.0,158.7353,158.8746,158.4467,158.6955,19096.0
2024-07-29 11:30:00,159.49,159.98,159.04,159.96,28161.0,158.7154,159.203,158.2676,159.1831,28161.0
2024-07-29 12:00:00,159.95,160.91,159.95,160.6,59547.0,159.1732,160.1285,159.1732,159.82,59547.0
2024-07-29 12:30:00,160.61,160.91,160.42,160.56,46528.0,159.83,160.1285,159.6409,159.7802,46528.0
2024-07-29 13:00:00,160.48,160.65,160.03,160.05,15326.0,159.7006,159.8698,159.2528,159.2727,15326.0
2024-07-29 13:30:00,160.21,160.21,159.82,159.93,18086.0,159.4319,159.4319,159.0438,159.1533,18086.0
2024-07-29 14:00:00,159.87,160.02,159.73,160.0,18854.0,159.0936,159.2428,158.9542,159.2229,18854.0
2024-07-29 14:30:00,159.97,160.28,159.82,160.2,22379.0,159.1931,159.5016,159.0438,159.422,22379.0
2024-07-29 15:00:00,160.12,160.68,160.08,160.49,45390.0,159.3424,159.8996,159.3025,159.7106,45390.0
2024-07-29 15:30:00,160.52,160.97,159.83,159.95,172921.0,159.7404,160.1882,159.0538,159.1732,172921.0
2024-07-30 09:30:00,161.41,162.96,161.13,162.53,126305.0,160.6261,162.1686,160.3474,161.7406,126305.0
2024-07-30 10:00:00,162.4,162.62,160.98,161.46,20646.0,161.6113,161.8302,160.1982,160.6758,20646.0
2024-07-30 10:30:00,161.36,161.55,161.03,161.25,19085.0,160.5763,160.7654,160.2479,160.4669,19085.0
2024-07-30 11:00:00,161.22,161.23,160.51,160.56,29178.0,160.437,160.447,159.7305,159.7802,29178.0
2024-07-30 11:30:00,160.54,160.91,160.21,160.25,19618.0,159.7603,160.1285,159.4319,159.4717,19618.0
2024-07-30 12:00:00,160.22,160.3,159.42,159.47,42466.0,159.4419,159.5215,158.6458,158.6955,42466.0
2024-07-30 12:30:00,159.5,159.73,158.87,159.3,27233.0,158.7254,158.9542,158.0984,158.5263,27233.0
2024-07-30 13:00:00,159.3,159.36,158.63,158.65,38934.0,158.5263,158.586,157.8596,157.8795,38934.0
2024-07-30 13:30:00,158.65,159.38,158.53,159.06,20183.0,157.8795,158.6059,157.7601,158.2875,20183.0
2024-07-30 14:00:00,159.01,159.2,158.85,158.94,22170.0,158.2377,158.4268,158.0785,158.1681,22170.0
2024-07-30 14:30:00,158.87,159.02,158.55,158.93,16745.0,158.0984,158.2477,157.78,158.1581,16745.0
2024-07-30 15:00:00,158.91,159.19,158.75,159.06,27609.0,158.1382,158.4169,157.979,158.2875,27609.0
2024-07-30 15:30:00,159.05,159.82,159.0,159.44,113000.0,158.2775,159.0438,158.2278,158.6657,113000.0
2024-07-31 09:30:00,161.59,161.92,160.4,160.86,44612.0,160.8052,161.1336,159.621,160.0788,44612.0
2024-07-31 10:00:00,160.94,161.28,160.61,161.03,37917.0,160.1584,160.4967,159.83,160.2479,37917.0
2024-07-31 10:30:00,161.04,161.69,160.87,161.56,19433.0,160.2579,160.9047,160.0887,160.7754,19433.0
2024-07-31 11:00:00,161.54,162.1,161.46,161.69,29574.0,160.7555,161.3127,160.6758,160.9047,29574.0
2024-07-31 11:30:00,161.58,161.69,161.35,161.5,28617.0,160.7953,160.9047,160.5664,160.7157,28617.0
2024-07-31 12:00:00,161.57,161.79,161.34,161.38,17006.0,160.7853,161.0042,160.5564,160.5962,17006.0
2024-07-31 12:30:00,161.4,161.49,161.05,161.21,8984.0,160.6161,160.7057,160.2678,160.4271,8984.0
2024-07-31 13:00:00,161.17,161.52,161.13,161.35,12715.0,160.3873,160.7356,160.3474,160.5664,12715.0
2024-07-31 13:30:00,161.24,161.35,160.8,160.85,16020.0,160.4569,160.5664,160.0191,160.0688,16020.0
2024-07-31 14:00:00,160.85,161.25,160.64,161.08,18439.0,160.0688,160.4669,159.8598,160.2977,18439.0
2024-07-31 14:30:00,161.25,162.96,161.25,162.94,26239.0,160.4669,162.1686,160.4669,162.1487,26239.0
2024-07-31 15:00:00,162.94,162.94,161.7,161.75,28629.0,162.1487,162.1487,160.9147,160.9644,28629.0
2024-07-31 15:30:00,161.72,162.4,161.0,161.14,107244.0,160.9346,161.6113,160.2181,160.3574,107244.0
2024-08-01 09:30:00,160.94,161.75,159.69,159.69,19952.0,160.1584,160.9644,158.9144,158.9144,19952.0
2024-08-01 10:00:00,159.69,160.28,158.62,158.62,20101.0,158.9144,159.5016,157.8496,157.8496,20101.0
2024-08-01 10:30:00,158.65,158.94,158.0,158.29,49839.0,157.8795,158.1681,157.2326,157.5212,49839.0
2024-08-01 11:00:00,158.18,158.34,156.83,156.91,17207.0,157.4118,157.571,156.0683,156.1479,17207.0
2024-08-01 11:30:00,156.89,157.08,156.56,156.79,15854.0,156.128,156.3171,155.7996,156.0285,15854.0
2024-08-01 12:00:00,156.8,157.33,156.75,157.09,37849.0,156.0385,156.5659,155.9887,156.3271,37849.0
2024-08-01 12:30:00,157.04,157.1,156.68,157.04,29261.0,156.2773,156.337,155.9191,156.2773,29261.0
2024-08-01 13:00:00,157.09,157.39,156.91,157.39,11335.0,156.3271,156.6256,156.1479,156.6256,11335.0
2024-08-01 13:30:00,157.25,157.26,156.49,156.97,19232.0,156.4863,156.4962,155.73,156.2077,19232.0
2024-08-01 14:00:00,156.9,156.99,156.14,156.33,21636.0,156.138,156.2276,155.3817,155.5708,21636.0
2024-08-01 14:30:00,156.37,156.78,156.19,156.61,22910.0,155.6106,156.0186,155.4314,155.8494,22910.0
2024-08-01 15:00:00,156.53,157.15,156.42,156.97,25576.0,155.7698,156.3868,155.6603,156.2077,25576.0
2024-08-01 15:30:00,157.05,157.07,156.43,156.71,200489.0,156.2873,156.3072,155.6703,155.9489,200489.0
2024-08-02 09:30:00,155.02,155.02,152.2,153.15,78823.0,154.2671,154.2671,151.4608,152.4062,78823.0
2024-08-02 10:00:00,153.09,153.55,151.06,151.94,125545.0,152.3465,152.8043,150.3264,151.2021,125545.0
2024-08-02 10:30:00,152.1,152.44,151.86,152.13,57882.0,151.3613,151.6997,151.1225,151.3912,57882.0
2024-08-02 11:00:00,152.16,152.22,151.73,151.91,62884.0,151.421,151.4807,150.9931,151.1722,62884.0
2024-08-02 11:30:00,152.03,152.98,151.7,152.74,55763.0,151.2916,152.237,150.9632,151.9982,55763.0
2024-08-02 12:00:00,152.75,153.24,152.54,153.11,73494.0,152.0081,152.4958,151.7992,152.3664,73494.0
2024-08-02 12:30:00,153.02,153.46,152.66,152.75,67235.0,152.2768,152.7147,151.9186,152.0081,67235.0
2024-08-02 13:00:00,152.92,153.02,152.45,152.68,37621.0,152.1773,152.2768,151.7096,151.9385,37621.0
2024-08-02 13:30:00,152.63,152.63,152.26,152.29,14719.0,151.8887,151.8887,151.5205,151.5504,14719.0
2024-08-02 14:00:00,152.28,152.68,152.03,152.59,26469.0,151.5404,151.9385,151.2916,151.8489,26469.0
2024-08-02 14:30:00,152.61,152.79,152.37,152.52,62100.0,151.8688,152.048,151.63,151.7793,62100.0
2024-08-02 15:00:00,152.52,153.05,152.36,152.92,65523.0,151.7793,152.3067,151.62,152.1773,65523.0
2024-08-02 15:30:00,153.0,153.28,152.67,153.14,155032.0,152.2569,152.5356,151.9285,152.3963,155032.0
2024-08-05 09:30:00,150.04,150.18,147.66,149.13,48952.0,149.3113,149.4506,146.9429,148.4057,48952.0
2024-08-05 10:00:00,149.45,151.41,148.74,149.24,39010.0,148.7242,150.6747,148.0176,148.5152,39010.0
2024-08-05 10:30:00,149.22,150.08,148.65,149.24,72657.0,148.4953,149.3511,147.9281,148.5152,72657.0
2024-08-05 11:00:00,149.35,150.91,149.11,150.44,40250.0,148.6247,150.1771,148.3858,149.7094,40250.0
2024-08-05 11:30:00,150.46,151.21,150.26,151.11,72552.0,149.7293,150.4756,149.5302,150.3761,72552.0
2024-08-05 12:00:00,151.12,151.83,150.9,151.72,79394.0,150.3861,151.0926,150.1671,150.9831,79394.0
2024-08-05 12:30:00,151.8,151.91,150.28,150.63,25345.0,151.0628,151.1722,149.5501,149.8984,25345.0
2024-08-05 13:00:00,150.53,150.68,150.07,150.37,24579.0,149.7989,149.9482,149.3412,149.6397,24579.0
2024-08-05 13:30:00,150.38,150.91,150.3,150.56,23836.0,149.6497,150.1771,149.57,149.8288,23836.0
2024-08-05 14:00:00,150.46,150.68,150.22,150.65,17587.0,149.7293,149.9482,149.4904,149.9183,17587.0
2024-08-05 14:30:00,150.65,150.77,150.07,150.25,43258.0,149.9183,150.0378,149.3412,149.5203,43258.0
2024-08-05 15:00:00,150.2,150.49,150.02,150.28,38514.0,149.4705,149.7591,149.2914,149.5501,38514.0
2024-08-05 15:30:00,150.34,150.35,149.82,150.1,165068.0,149.6099,149.6198,149.0924,149.371,165068.0
2024-08-06 09:30:00,150.48,152.18,149.93,151.53,37673.0,149.7492,151.4409,149.2018,150.7941,37673.0
2024-08-06 10:00:00,151.53,152.48,151.53,152.25,77375.0,150.7941,151.7395,150.7941,151.5106,77375.0
2024-08-06 10:30:00,152.09,153.0,151.81,152.35,34217.0,151.3514,152.2569,151.0727,151.6101,34217.0
2024-08-06 11:00:00,152.54,152.55,151.43,151.58,20410.0,151.7992,151.8091,150.6946,150.8438,20410.0
2024-08-06 11:30:00,151.41,152.23,151.4,152.01,53639.0,150.6747,151.4907,150.6647,151.2717,53639.0
2024-08-06 12:00:00,152.09,152.63,152.0,152.25,119571.0,151.3514,151.8887,151.2618,151.5106,119571.0
2024-08-06 12:30:00,152.18,152.66,152.15,152.53,75769.0,151.4409,151.9186,151.4111,151.7892,75769.0
2024-08-06 13:00:00,152.61,152.99,152.57,152.82,57653.0,151.8688,152.247,151.829,152.0778,57653.0
2024-08-06 13:30:00,152.82,153.0,152.71,152.82,32980.0,152.0778,152.2569,151.9683,152.0778,32980.0
2024-08-06 14:00:00,152.84,153.23,152.62,153.23,46795.0,152.0977,152.4858,151.8788,152.4858,46795.0
2024-08-06 14:30:00,153.23,153.92,153.07,153.34,89316.0,152.4858,153.1725,152.3266,152.5953,89316.0
2024-08-06 15:00:00,153.34,153.53,152.58,153.23,65182.0,152.5953,152.7844,151.839,152.4858,65182.0
2024-08-06 15:30:00,153.23,153.48,151.39,151.62,149648.0,152.4858,152.7346,150.6548,150.8836,149648.0
2024-08-07 09:30:00,153.73,155.58,152.92,155.24,29190.0,152.9834,154.8244,152.1773,154.4861,29190.0
2024-08-07 10:00:00,155.17,155.17,154.13,154.16,24713.0,154.4164,154.4164,153.3814,153.4113,24713.0
2024-08-07 10:30:00,154.25,154.9,154.04,154.5,27959.0,153.5009,154.1477,153.2919,153.7496,27959.0
2024-08-07 11:00:00,154.48,155.23,154.48,155.14,29219.0,153.7297,154.4761,153.7297,154.3865,29219.0
2024-08-07 11:30:00,155.23,155.29,153.99,154.23,70207.0,154.4761,154.5358,153.2421,153.481,70207.0
2024-08-07 12:00:00,154.25,154.69,154.01,154.58,36087.0,153.5009,153.9387,153.262,153.8293,36087.0
2024-08-07 12:30:00,154.59,154.79,153.96,154.04,84538.0,153.8392,154.0382,153.2123,153.2919,84538.0
2024-08-07 13:00:00,154.12,154.3,153.38,153.99,52135.0,153.3715,153.5506,152.6351,153.2421,52135.0
2024-08-07 13:30:00,154.05,154.41,153.43,153.65,37106.0,153.3018,153.6601,152.6848,152.9038,37106.0
2024-08-07 14:00:00,153.65,153.72,152.98,153.35,91804.0,152.9038,152.9734,152.237,152.6052,91804.0
2024-08-07 14:30:00,153.28,153.44,152.91,153.26,36680.0,152.5356,152.6948,152.1674,152.5157,36680.0
2024-08-07 15:00:00,153.3,153.81,153.29,153.76,51163.0,152.5555,153.063,152.5455,153.0132,51163.0
2024-08-07 15:30:00,153.76,154.11,152.99,153.34,315918.0,153.0132,153.3615,152.247,152.5953,315918.0
2024-08-08 09:30:00,155.19,156.65,154.92,156.25,82483.0,154.4363,155.8892,154.1676,155.4911,82483.0
2024-08-08 10:00:00,156.31,156.53,155.07,155.99,119563.0,155.5509,155.7698,154.3169,155.2324,119563.0
2024-08-08 10:30:00,155.99,155.99,154.97,155.37,78700.0,155.2324,155.2324,154.2174,154.6154,78700.0
2024-08-08 11:00:00,155.38,155.92,155.26,155.88,53706.0,154.6254,155.1628,154.506,155.1229,53706.0
2024-08-08 11:30:00,155.96,156.22,155.65,155.76,17660.0,155.2026,155.4613,154.8941,155.0035,17660.0
2024-08-08 12:00:00,155.76,155.81,155.15,155.41,63160.0,155.0035,155.0533,154.3965,154.6552,63160.0
2024-08-08 12:30:00,155.41,155.41,154.79,154.99,24954.0,154.6552,154.6552,154.0382,154.2373,24954.0
2024-08-08 13:00:00,154.96,155.87,154.82,155.76,35801.0,154.2074,155.113,154.0681,155.0035,35801.0
2024-08-08 13:30:00,155.78,156.11,155.52,155.58,53284.0,155.0234,155.3518,154.7647,154.8244,53284.0
2024-08-08 14:00:00,155.52,156.02,155.48,155.67,61498.0,154.7647,155.2623,154.7249,154.914,61498.0
2024-08-08 14:30:00,155.67,155.77,155.37,155.51,39731.0,154.914,155.0135,154.6154,154.7547,39731.0
2024-08-08 15:00:00,155.53,155.53,154.9,154.98,47668.0,154.7746,154.7746,154.1477,154.2273,47668.0
2024-08-08 15:30:00,154.98,155.32,154.71,155.1,170232.0,154.2273,154.5657,153.9586,154.3467,170232.0
2024-08-09 09:30:00,155.09,155.47,153.1,153.58,24598.0,154.3368,154.7149,152.3564,152.8341,24598.0
2024-08-09 10:00:00,153.85,154.27,153.61,154.02,24389.0,153.1028,153.5208,152.864,153.272,24389.0
2024-08-09 10:30:00,153.87,154.89,153.75,154.66,27323.0,153.1227,154.1378,153.0033,153.9089,27323.0
2024-08-09 11:00:00,154.68,154.88,154.28,154.28,13686.0,153.9288,154.1278,153.5307,153.5307,13686.0
2024-08-09 11:30:00,154.44,154.47,154.03,154.09,41426.0,153.6899,153.7198,153.2819,153.3416,41426.0
2024-08-09 12:00:00,154.05,154.17,153.75,154.13,50438.0,153.3018,153.4213,153.0033,153.3814,50438.0
2024-08-09 12:30:00,154.11,154.72,154.11,154.65,80449.0,153.3615,153.9686,153.3615,153.8989,80449.0
2024-08-09 13:00:00,154.64,155.14,154.61,155.09,18611.0,153.889,154.3865,153.8591,154.3368,18611.0
2024-08-09 13:30:00,155.16,155.3,154.61,154.7,39167.0,154.4064,154.5458,153.8591,153.9487,39167.0
2024-08-09 14:00:00,154.76,154.82,154.23,154.67,19741.0,154.0084,154.0681,153.481,153.9188,19741.0
2024-08-09 14:30:00,154.66,155.03,154.56,155.03,23461.0,153.9089,154.2771,153.8094,154.2771,23461.0
2024-08-09 15:00:00,155.1,155.52,155.0,155.42,16902.0,154.3467,154.7647,154.2472,154.6652,16902.0
2024-08-09 15:30:00,155.41,155.67,154.79,155.06,98107.0,154.6552,154.914,154.0382,154.3069,98107.0
2024-08-12 09:30:00,155.19,155.8,153.21,153.64,14901.0,154.4363,155.0433,152.4659,152.8938,14901.0
2024-08-12 10:00:00,153.59,154.89,153.2,154.67,17392.0,152.8441,154.1378,152.456,153.9188,17392.0
2024-08-12 10:30:00,154.67,155.47,154.65,155.42,22374.0,153.9188,154.7149,153.8989,154.6652,22374.0
2024-08-12 11:00:00,155.44,155.62,154.48,154.72,26611.0,154.6851,154.8642,153.7297,153.9686,26611.0
2024-08-12 11:30:00,154.72,155.35,154.58,155.32,21022.0,153.9686,154.5955,153.8293,154.5657,21022.0
2024-08-12 12:00:00,155.36,155.36,155.01,155.07,20717.0,154.6055,154.6055,154.2572,154.3169,20717.0
2024-08-12 12:30:00,155.06,155.12,154.6,154.89,32722.0,154.3069,154.3666,153.8492,154.1378,32722.0
2024-08-12 13:00:00,154.87,154.92,154.41,154.81,13509.0,154.1179,154.1676,153.6601,154.0581,13509.0
2024-08-12 13:30:00,154.89,154.95,154.48,154.7,17728.0,154.1378,154.1975,153.7297,153.9487,17728.0
2024-08-12 14:00:00,154.7,155.07,154.6,155.0,26201.0,153.9487,154.3169,153.8492,154.2472,26201.0
2024-08-12 14:30:00,155.0,155.14,154.87,155.04,27843.0,154.2472,154.3865,154.1179,154.287,27843.0
2024-08-12 15:00:00,155.04,155.42,154.88,155.14,33695.0,154.287,154.6652,154.1278,154.3865,33695.0
2024-08-12 15:30:00,155.18,155.48,154.98,155.47,91312.0,154.4263,154.7249,154.2273,154.7149,91312.0
2024-08-13 09:30:00,156.48,157.04,155.63,156.31,48561.0,155.72,156.2773,154.8742,155.5509,48561.0
2024-08-13 10:00:00,155.86,155.86,154.54,154.72,43429.0,155.103,155.103,153.7895,153.9686,43429.0
2024-08-13 10:30:00,154.71,155.1,154.21,154.97,30249.0,153.9586,154.3467,153.4611,154.2174,30249.0
2024-08-13 11:00:00,155.0,155.42,154.72,155.19,53547.0,154.2472,154.6652,153.9686,154.4363,53547.0
2024-08-13 11:30:00,155.19,155.27,154.62,154.73,57330.0,154.4363,154.5159,153.8691,153.9785,57330.0
2024-08-13 12:00:00,154.69,155.2,154.67,154.83,25109.0,153.9387,154.4462,153.9188,154.078,25109.0
2024-08-13 12:30:00,154.78,155.31,154.62,155.18,33591.0,154.0283,154.5557,153.8691,154.4263,33591.0
2024-08-13 13:00:00,155.18,155.35,154.99,155.32,31605.0,154.4263,154.5955,154.2373,154.5657,31605.0
2024-08-13 13:30:00,155.37,155.61,155.12,155.6,19227.0,154.6154,154.8543,154.3666,154.8443,19227.0
2024-08-13 14:00:00,155.67,155.67,155.26,155.45,37155.0,154.914,154.914,154.506,154.695,37155.0
2024-08-13 14:30:00,155.46,156.38,155.41,156.25,47613.0,154.705,155.6205,154.6552,155.4911,47613.0
2024-08-13 15:00:00,156.28,156.41,155.98,156.2,21640.0,155.521,155.6504,155.2225,155.4414,21640.0
2024-08-13 15:30:00,156.21,156.54,155.79,156.18,97433.0,155.4513,155.7797,155.0334,155.4215,97433.0
2024-08-14 09:30:00,156.25,156.77,155.89,156.02,20101.0,155.6904,156.2085,155.3317,155.4612,20101.0
2024-08-14 10:00:00,155.86,156.11,155.41,156.06,13033.0,155.3018,155.5509,154.8534,155.5011,13033.0
2024-08-14 10:30:00,155.89,155.89,155.18,155.36,8091.0,155.3317,155.3317,154.6242,154.8036,8091.0
2024-08-14 11:00:00,155.3,155.45,155.27,155.34,12147.0,154.7438,154.8933,154.7139,154.7837,12147.0
2024-08-14 11:30:00,155.41,155.79,155.41,155.64,8781.0,154.8534,155.232,154.8534,155.0826,8781.0
2024-08-14 12:00:00,155.69,155.84,154.92,155.03,10856.0,155.1324,155.2819,154.3652,154.4748,10856.0
2024-08-14 12:30:00,155.01,155.6,154.91,155.6,10994.0,154.4548,155.0427,154.3552,155.0427,10994.0
2024-08-14 13:00:00,155.47,155.93,155.21,155.74,14002.0,154.9132,155.3715,154.6541,155.1822,14002.0
2024-08-14 13:30:00,155.69,155.93,155.62,155.9,10762.0,155.1324,155.3715,155.0626,155.3416,10762.0
2024-08-14 14:00:00,155.9,155.91,155.6,155.89,16836.0,155.3416,155.3516,155.0427,155.3317,16836.0
2024-08-14 14:30:00,155.86,156.15,155.81,156.15,17562.0,155.3018,155.5908,155.252,155.5908,17562.0
2024-08-14 15:00:00,156.09,156.21,155.73,155.8,16103.0,155.531,155.6505,155.1723,155.242,16103.0
2024-08-14 15:30:00,155.75,156.31,155.63,156.02,99423.0,155.1922,155.7502,155.0726,155.4612,99423.0
2024-08-15 09:30:00,157.99,158.8,156.5,156.54,32515.0,157.4242,158.2313,155.9395,155.9794,32515.0
2024-08-15 10:00:00,156.6,157.45,156.43,157.45,15840.0,156.0391,156.8861,155.8697,156.8861,15840.0
2024-08-15 10:30:00,157.54,158.42,157.54,158.42,23797.0,156.9758,157.8526,156.9758,157.8526,23797.0
2024-08-15 11:00:00,158.48,159.07,158.38,158.71,28137.0,157.9124,158.5003,157.8128,158.1416,28137.0
2024-08-15 11:30:00,158.7,159.36,158.54,159.08,28316.0,158.1316,158.7893,157.9722,158.5103,28316.0
2024-08-15 12:00:00,159.21,159.7,159.04,159.54,14760.0,158.6398,159.128,158.4704,158.9686,14760.0
2024-08-15 12:30:00,159.55,159.64,159.2,159.57,25295.0,158.9786,159.0683,158.6298,158.9985,25295.0
2024-08-15 13:00:00,159.57,159.71,159.48,159.64,13451.0,158.9985,159.138,158.9088,159.0683,13451.0
2024-08-15 13:30:00,159.62,159.82,159.43,159.56,17726.0,159.0483,159.2476,158.859,158.9885,17726.0
2024-08-15 14:00:00,159.45,159.47,159.04,159.15,12993.0,158.8789,158.8989,158.4704,158.58,12993.0
2024-08-15 14:30:00,159.13,159.27,158.93,159.0,19743.0,158.5601,158.6996,158.3608,158.4305,19743.0
2024-08-15 15:00:00,158.92,159.04,158.69,159.01,17107.0,158.3508,158.4704,158.1217,158.4405,17107.0
2024-08-15 15:30:00,158.96,159.03,158.03,158.37,77555.0,158.3907,158.4604,157.464,157.8028,77555.0
2024-08-16 09:30:00,158.65,159.35,158.31,159.21,120696.0,158.0818,158.7793,157.743,158.6398,120696.0
2024-08-16 10:00:00,159.17,159.76,158.77,158.86,60979.0,158.5999,159.1878,158.2014,158.291,60979.0
2024-08-16 10:30:00,158.97,158.97,158.24,158.26,32957.0,158.4007,158.4007,157.6733,157.6932,32957.0
2024-08-16 11:00:00,158.34,158.88,158.24,158.7,22429.0,157.7729,158.311,157.6733,158.1316,22429.0
2024-08-16 11:30:00,158.69,158.89,158.32,158.88,34798.0,158.1217,158.3209,157.753,158.311,34798.0
2024-08-16 12:00:00,158.78,159.05,158.78,158.93,16376.0,158.2113,158.4804,158.2113,158.3608,16376.0
2024-08-16 12:30:00,158.99,159.23,158.79,159.11,19776.0,158.4206,158.6597,158.2213,158.5402,19776.0
2024-08-16 13:00:00,159.12,159.12,158.58,158.64,11168.0,158.5501,158.5501,158.012,158.0718,11168.0
2024-08-16 13:30:00,158.67,159.23,158.64,159.1,14657.0,158.1017,158.6597,158.0718,158.5302,14657.0
2024-08-16 14:00:00,159.1,159.19,158.88,159.06,12803.0,158.5302,158.6199,158.311,158.4903,12803.0
2024-08-16 14:30:00,159.11,159.38,158.88,159.26,21051.0,158.5402,158.8092,158.311,158.6896,21051.0
2024-08-16 15:00:00,159.22,159.34,159.07,159.27,29642.0,158.6498,158.7693,158.5003,158.6996,29642.0
2024-08-16 15:30:00,159.25,159.52,158.95,159.31,132993.0,158.6796,158.9487,158.3807,158.7394,132993.0
2024-08-19 09:30:00,159.27,160.57,159.1,159.25,15464.0,158.6996,159.9949,158.5302,158.6796,15464.0
2024-08-19 10:00:00,159.27,159.44,158.69,158.96,12832.0,158.6996,158.869,158.1217,158.3907,12832.0
2024-08-19 10:30:00,158.85,159.59,158.81,159.45,14788.0,158.2811,159.0184,158.2412,158.8789,14788.0
2024-08-19 11:00:00,159.45,160.1,159.4,159.84,11046.0,158.8789,159.5266,158.8291,159.2675,11046.0
2024-08-19 11:30:00,159.84,160.29,159.83,160.0,8407.0,159.2675,159.7159,159.2576,159.427,8407.0
2024-08-19 12:00:00,159.94,160.44,159.93,160.44,9446.0,159.3672,159.8654,159.3572,159.8654,9446.0
2024-08-19 12:30:00,160.45,160.5,160.24,160.46,9803.0,159.8754,159.9252,159.6661,159.8853,9803.0
2024-08-19 13:00:00,160.53,160.72,160.51,160.6,7617.0,159.9551,160.1444,159.9351,160.0248,7617.0
2024-08-19 13:30:00,160.58,160.74,160.45,160.55,7963.0,160.0049,160.1643,159.8754,159.975,7963.0
2024-08-19 14:00:00,160.55,160.61,160.4,160.5,11038.0,159.975,160.0348,159.8255,159.9252,11038.0
2024-08-19 14:30:00,160.5,160.74,160.47,160.62,12038.0,159.9252,160.1643,159.8953,160.0447,12038.0
2024-08-19 15:00:00,160.67,160.86,160.58,160.86,15740.0,160.0946,160.2839,160.0049,160.2839,15740.0
2024-08-19 15:30:00,160.78,160.92,160.28,160.86,85521.0,160.2042,160.3437,159.706,160.2839,85521.0
2024-08-20 09:30:00,161.28,161.64,160.43,160.43,37006.0,160.7024,161.0611,159.8554,159.8554,37006.0
2024-08-20 10:00:00,160.85,160.95,159.32,159.58,23025.0,160.2739,160.3736,158.7494,159.0085,23025.0
2024-08-20 10:30:00,159.55,159.68,158.99,159.06,20561.0,158.9786,159.1081,158.4206,158.4903,20561.0
2024-08-20 11:00:00,159.05,159.25,158.71,158.78,8873.0,158.4804,158.6796,158.1416,158.2113,8873.0
2024-08-20 11:30:00,158.88,159.38,158.69,159.31,17945.0,158.311,158.8092,158.1217,158.7394,17945.0
2024-08-20 12:00:00,159.25,159.38,159.1,159.27,13731.0,158.6796,158.8092,158.5302,158.6996,13731.0
2024-08-20 12:30:00,159.3,159.51,159.2,159.45,11358.0,158.7295,158.9387,158.6298,158.8789,11358.0
2024-08-20 13:00:00,159.44,159.44,159.04,159.14,14012.0,158.869,158.869,158.4704,158.57,14012.0
2024-08-20 13:30:00,159.14,159.14,158.78,158.88,15993.0,158.57,158.57,158.2113,158.311,15993.0
2024-08-20 14:00:00,158.94,159.79,158.88,159.58,17022.0,158.3708,159.2177,158.311,159.0085,17022.0
2024-08-20 14:30:00,159.56,159.71,159.4,159.56,15090.0,158.9885,159.138,158.8291,158.9885,15090.0
2024-08-20 15:00:00,159.49,159.85,159.48,159.7,22011.0,158.9188,159.2775,158.9088,159.128,22011.0
2024-08-20 15:30:00,159.7,160.18,159.53,160.13,109060.0,159.128,159.6063,158.9586,159.5565,109060.0
2024-08-21 09:30:00,160.76,160.97,159.92,160.55,9263.0,160.1842,160.3935,159.3472,159.975,9263.0
2024-08-21 10:00:00,160.71,160.92,160.31,160.92,7253.0,160.1344,160.3437,159.7359,160.3437,7253.0
2024-08-21 10:30:00,161.0,161.99,160.72,161.2,13000.0,160.4234,161.4098,160.1444,160.6227,13000.0
2024-08-21 11:00:00,161.09,161.35,161.04,161.26,3301.0,160.5131,160.7721,160.4632,160.6825,3301.0
2024-08-21 11:30:00,161.28,161.44,161.04,161.23,4572.0,160.7024,160.8618,160.4632,160.6526,4572.0
2024-08-21 12:00:00,161.08,161.46,161.08,161.41,4364.0,160.5031,160.8817,160.5031,160.8319,4364.0
2024-08-21 12:30:00,161.37,161.48,161.29,161.34,7071.0,160.7921,160.9017,160.7123,160.7622,7071.0
2024-08-21 13:00:00,161.34,161.4,161.19,161.36,5505.0,160.7622,160.8219,160.6127,160.7821,5505.0
2024-08-21 13:30:00,161.44,161.6,161.42,161.56,4273.0,160.8618,161.0212,160.8419,160.9814,4273.0
2024-08-21 14:00:00,161.62,161.73,161.37,161.44,4514.0,161.0412,161.1508,160.7921,160.8618,4514.0
2024-08-21 14:30:00,161.52,161.61,161.14,161.22,5993.0,160.9415,161.0312,160.5629,160.6426,5993.0
2024-08-21 15:00:00,161.23,161.23,160.75,160.94,16196.0,160.6526,160.6526,160.1743,160.3636,16196.0
2024-08-21 15:30:00,160.9,161.46,160.77,161.34,78613.0,160.3237,160.8817,160.1942,160.7622,78613.0
2024-08-22 09:30:00,161.14,161.74,160.36,161.23,10748.0,160.5629,161.1607,159.7857,160.6526,10748.0
2024-08-22 10:00:00,161.23,161.59,161.07,161.55,8021.0,160.6526,161.0113,160.4931,160.9714,8021.0
2024-08-22 10:30:00,161.34,162.42,161.3,162.28,1519877.0,160.7622,161.8383,160.7223,161.6988,1519877.0
2024-08-22 11:00:00,162.4,162.69,161.75,162.56,18750.0,161.8184,162.1073,161.1707,161.9778,18750.0
2024-08-22 11:30:00,162.56,163.13,162.45,162.88,17946.0,161.9778,162.5458,161.8682,162.2966,17946.0
2024-08-22 12:00:00,162.89,163.35,162.89,163.21,10442.0,162.3066,162.765,162.3066,162.6255,10442.0
2024-08-22 12:30:00,163.33,163.34,162.69,162.77,7471.0,162.745,162.755,162.1073,162.187,7471.0
2024-08-22 13:00:00,162.74,162.76,162.52,162.54,12060.0,162.1571,162.1771,161.9379,161.9579,12060.0
2024-08-22 13:30:00,162.54,162.82,162.24,162.25,26719.0,161.9579,162.2369,161.6589,161.6689,26719.0
2024-08-22 14:00:00,162.24,162.68,162.14,162.62,8166.0,161.6589,162.0974,161.5593,162.0376,8166.0
2024-08-22 14:30:00,162.56,162.88,162.43,162.7,15321.0,161.9778,162.2966,161.8483,162.1173,15321.0
2024-08-22 15:00:00,162.7,163.01,162.67,162.78,14656.0,162.1173,162.4262,162.0874,162.197,14656.0
2024-08-22 15:30:00,162.92,163.35,162.65,163.32,127000.0,162.3365,162.765,162.0675,162.7351,127000.0
2024-08-23 09:30:00,163.92,164.96,163.57,163.91,19360.0,163.3329,164.3692,162.9842,163.323,19360.0
2024-08-23 10:00:00,164.08,164.8,163.86,164.75,16785.0,163.4924,164.2098,163.2731,164.16,16785.0
2024-08-23 10:30:00,164.78,165.11,164.42,165.1,13909.0,164.1898,164.5187,163.8311,164.5087,13909.0
2024-08-23 11:00:00,165.04,166.06,165.04,166.06,11479.0,164.4489,165.4653,164.4489,165.4653,11479.0
2024-08-23 11:30:00,166.06,166.27,165.45,165.45,14110.0,165.4653,165.6745,164.8574,164.8574,14110.0
2024-08-23 12:00:00,165.45,165.47,164.97,165.08,20919.0,164.8574,164.8774,164.3792,164.4888,20919.0
2024-08-23 12:30:00,165.08,165.59,165.01,165.59,8534.0,164.4888,164.9969,164.419,164.9969,8534.0
2024-08-23 13:00:00,165.48,165.94,165.4,165.94,8770.0,164.8873,165.3457,164.8076,165.3457,8770.0
2024-08-23 13:30:00,165.86,165.95,165.47,165.67,14584.0,165.266,165.3557,164.8774,165.0767,14584.0
2024-08-23 14:00:00,165.74,165.81,165.51,165.69,14335.0,165.1464,165.2162,164.9172,165.0966,14335.0
2024-08-23 14:30:00,165.62,165.88,165.55,165.81,41629.0,165.0268,165.2859,164.9571,165.2162,41629.0
2024-08-23 15:00:00,165.79,166.09,165.61,166.05,20714.0,165.1962,165.4952,165.0169,165.4553,20714.0
2024-08-23 15:30:00,166.1,166.39,165.98,166.35,122891.0,165.5051,165.7941,165.3855,165.7542,122891.0
2024-08-26 09:30:00,166.74,167.5,165.91,165.91,18024.0,166.1428,166.9001,165.3158,165.3158,18024.0
2024-08-26 10:00:00,166.1,166.21,165.45,166.07,44299.0,165.5051,165.6147,164.8574,165.4752,44299.0
2024-08-26 10:30:00,166.04,166.04,164.54,164.72,543156.0,165.4453,165.4453,163.9507,164.1301,543156.0
2024-08-26 11:00:00,164.91,165.17,163.81,164.07,38580.0,164.3194,164.5784,163.2233,163.4824,38580.0
2024-08-26 11:30:00,163.97,164.35,163.97,164.15,21500.0,163.3827,163.7614,163.3827,163.5621,21500.0
2024-08-26 12:00:00,164.23,164.29,163.57,164.06,60465.0,163.6418,163.7016,162.9842,163.4724,60465.0
2024-08-26 12:30:00,164.09,164.64,164.02,164.63,87589.0,163.5023,164.0503,163.4326,164.0404,87589.0
2024-08-26 13:00:00,164.55,164.68,164.35,164.52,14722.0,163.9607,164.0902,163.7614,163.9308,14722.0
2024-08-26 13:30:00,164.52,164.52,163.48,163.92,18492.0,163.9308,163.9308,162.8945,163.3329,18492.0
2024-08-26 14:00:00,163.92,164.53,163.92,164.31,185177.0,163.3329,163.9407,163.3329,163.7215,185177.0
2024-08-26 14:30:00,164.33,165.07,164.25,164.89,35993.0,163.7415,164.4788,163.6617,164.2994,35993.0
2024-08-26 15:00:00,164.89,165.12,164.86,164.86,26410.0,164.2994,164.5286,164.2696,164.2696,26410.0
2024-08-26 15:30:00,164.86,165.43,164.85,165.26,123594.0,164.2696,164.8375,164.2596,164.6681,123594.0
2024-08-27 09:30:00,164.43,165.14,164.31,164.78,18498.0,163.8411,164.5486,163.7215,164.1898,18498.0
2024-08-27 10:00:00,164.78,165.28,164.56,165.06,16470.0,164.1898,164.6881,163.9706,164.4688,16470.0
2024-08-27 10:30:00,165.24,165.53,165.05,165.34,22786.0,164.6482,164.9372,164.4589,164.7478,22786.0
2024-08-27 11:00:00,165.34,165.49,164.69,165.07,46306.0,164.7478,164.8973,164.1002,164.4788,46306.0
2024-08-27 11:30:00,164.94,165.02,164.45,164.69,10877.0,164.3493,164.429,163.861,164.1002,10877.0
2024-08-27 12:00:00,164.68,164.96,164.54,164.65,11575.0,164.0902,164.3692,163.9507,164.0603,11575.0
2024-08-27 12:30:00,164.55,164.93,164.48,164.56,9357.0,163.9607,164.3393,163.8909,163.9706,9357.0
2024-08-27 13:00:00,164.56,164.97,164.49,164.93,8451.0,163.9706,164.3792,163.9009,164.3393,8451.0
2024-08-27 13:30:00,164.94,165.01,164.73,164.82,6991.0,164.3493,164.419,164.14,164.2297,6991.0
2024-08-27 14:00:00,164.82,165.29,164.81,165.19,23073.0,164.2297,164.698,164.2197,164.5984,23073.0
2024-08-27 14:30:00,165.17,165.33,165.07,165.25,11945.0,164.5784,164.7379,164.4788,164.6582,11945.0
2024-08-27 15:00:00,165.25,165.33,164.95,165.14,31655.0,164.6582,164.7379,164.3592,164.5486,31655.0
2024-08-27 15:30:00,165.09,165.15,164.73,164.81,73077.0,164.4987,164.5585,164.14,164.2197,73077.0
2024-08-28 09:30:00,165.39,165.62,164.53,165.23,9085.0,164.7977,165.0268,163.9407,164.6382,9085.0
2024-08-28 10:00:00,165.3,165.32,164.61,165.21,14280.0,164.708,164.7279,164.0205,164.6183,14280.0
2024-08-28 10:30:00,165.33,165.77,165.21,165.54,7583.0,164.7379,165.1763,164.6183,164.9471,7583.0
2024-08-28 11:00:00,165.46,165.84,165.36,165.72,7437.0,164.8674,165.246,164.7678,165.1265,7437.0
2024-08-28 11:30:00,165.74,165.92,165.41,165.55,3442.0,165.1464,165.3258,164.8176,164.9571,3442.0
2024-08-28 12:00:00,165.36,165.36,164.71,164.72,4457.0,164.7678,164.7678,164.1201,164.1301,4457.0
2024-08-28 12:30:00,164.66,165.06,164.65,164.96,3066.0,164.0703,164.4688,164.0603,164.3692,3066.0
2024-08-28 13:00:00,164.92,165.06,164.66,164.85,6299.0,164.3293,164.4688,164.0703,164.2596,6299.0
2024-08-28 13:30:00,164.9,164.97,164.22,164.22,5627.0,164.3094,164.3792,163.6318,163.6318,5627.0
2024-08-28 14:00:00,164.28,164.43,164.04,164.14,7393.0,163.6916,163.8411,163.4525,163.5521,7393.0
2024-08-28 14:30:00,164.07,164.96,164.06,164.96,7970.0,163.4824,164.3692,163.4724,164.3692,7970.0
2024-08-28 15:00:00,165.11,165.28,164.69,165.15,8601.0,164.5187,164.6881,164.1002,164.5585,8601.0
2024-08-28 15:30:00,165.02,165.56,164.72,165.53,104187.0,164.429,164.9671,164.1301,164.9372,104187.0
2024-08-29 09:30:00,166.32,166.81,165.61,166.27,28061.0,165.7243,166.2126,165.0169,165.6745,28061.0
2024-08-29 10:00:00,166.43,167.92,166.34,167.92,23209.0,165.8339,167.3186,165.7443,167.3186,23209.0
2024-08-29 10:30:00,167.78,168.22,167.64,168.03,44447.0,167.1791,167.6175,167.0396,167.4282,44447.0
2024-08-29 11:00:00,168.13,168.51,168.0,168.45,18172.0,167.5278,167.9065,167.3983,167.8467,18172.0
2024-08-29 11:30:00,168.55,168.75,168.17,168.18,24264.0,167.9463,168.1456,167.5677,167.5777,24264.0
2024-08-29 12:00:00,168.2,169.51,168.17,169.21,28953.0,167.5976,168.9029,167.5677,168.604,28953.0
2024-08-29 12:30:00,169.19,169.39,168.89,169.05,16571.0,168.584,168.7833,168.2851,168.4446,16571.0
2024-08-29 13:00:00,169.09,169.36,169.05,169.31,22304.0,168.4844,168.7534,168.4446,168.7036,22304.0
2024-08-29 13:30:00,169.31,169.43,169.01,169.39,21011.0,168.7036,168.8232,168.4047,168.7833,21011.0
2024-08-29 14:00:00,169.31,169.52,168.99,169.11,16038.0,168.7036,168.9129,168.3848,168.5043,16038.0
2024-08-29 14:30:00,169.02,169.12,167.93,168.33,18861.0,168.4147,168.5143,167.3286,167.7271,18861.0
2024-08-29 15:00:00,168.22,168.43,167.63,168.09,59518.0,167.6175,167.8268,167.0296,167.488,59518.0
2024-08-29 15:30:00,168.12,168.12,166.81,167.94,193483.0,167.5179,167.5179,166.2126,167.3385,193483.0
2024-08-30 09:30:00,168.28,168.78,167.25,167.81,6443.0,167.6773,168.1755,166.651,167.209,6443.0
2024-08-30 10:00:00,167.94,168.28,167.41,167.95,10639.0,167.3385,167.6773,166.8104,167.3485,10639.0
2024-08-30 10:30:00,167.89,168.36,167.67,167.77,5827.0,167.2887,167.757,167.0695,167.1691,5827.0
2024-08-30 11:00:00,167.65,168.01,167.33,167.47,6021.0,167.0496,167.4083,166.7307,166.8702,6021.0
2024-08-30 11:30:00,167.2,167.2,166.63,166.96,13135.0,166.6012,166.6012,166.0332,166.362,13135.0
2024-08-30 12:00:00,166.86,166.9,166.41,166.5,5384.0,166.2624,166.3023,165.814,165.9037,5384.0
2024-08-30 12:30:00,166.33,166.79,166.14,166.7,7683.0,165.7343,166.1926,165.545,166.103,7683.0
2024-08-30 13:00:00,166.87,167.05,166.78,166.87,2883.0,166.2724,166.4517,166.1827,166.2724,2883.0
2024-08-30 13:30:00,166.88,167.26,166.86,167.05,3941.0,166.2823,166.661,166.2624,166.4517,3941.0
2024-08-30 14:00:00,167.19,168.14,167.13,167.92,17590.0,166.5912,167.5378,166.5314,167.3186,17590.0
2024-08-30 14:30:00,167.97,168.23,167.79,168.16,11362.0,167.3684,167.6275,167.1891,167.5577,11362.0
2024-08-30 15:00:00,168.2,168.58,168.1,168.52,15179.0,167.5976,167.9762,167.498,167.9164,15179.0
2024-08-30 15:30:00,168.55,169.93,168.28,169.55,149945.0,167.9463,169.3214,167.6773,168.9428,149945.0
2024-09-03 09:30:00,168.76,168.76,165.8,166.14,31861.0,168.1556,168.1556,165.2062,165.545,31861.0
2024-09-03 10:00:00,166.16,166.16,163.52,163.97,28137.0,165.5649,165.5649,162.9344,163.3827,28137.0
2024-09-03 10:30:00,164.0,164.6,163.83,164.53,10532.0,163.4126,164.0105,163.2432,163.9407,10532.0
2024-09-03 11:00:00,164.59,165.22,164.44,165.05,29546.0,164.0005,164.6283,163.8511,164.4589,29546.0
2024-09-03 11:30:00,164.95,165.17,164.67,165.03,10225.0,164.3592,164.5784,164.0802,164.4389,10225.0
2024-09-03 12:00:00,165.07,165.22,164.55,164.59,13816.0,164.4788,164.6283,163.9607,164.0005,13816.0
2024-09-03 12:30:00,164.65,164.82,164.48,164.48,15777.0,164.0603,164.2297,163.8909,163.8909,15777.0
2024-09-03 13:00:00,164.47,164.8,164.3,164.68,13474.0,163.881,164.2098,163.7116,164.0902,13474.0
2024-09-03 13:30:00,164.56,164.94,164.56,164.61,16168.0,163.9706,164.3493,163.9706,164.0205,16168.0
2024-09-03 14:00:00,164.62,165.27,164.38,165.13,22868.0,164.0304,164.6781,163.7913,164.5386,22868.0
2024-09-03 14:30:00,165.13,165.2,164.73,164.83,15951.0,164.5386,164.6083,164.14,164.2397,15951.0
2024-09-03 15:00:00,164.9,165.03,164.61,164.75,37716.0,164.3094,164.4389,164.0205,164.16,37716.0
2024-09-03 15:30:00,164.75,164.88,163.98,164.13,119333.0,164.16,164.2895,163.3927,163.5422,119333.0
2024-09-04 09:30:00,163.51,164.66,163.51,164.34,39905.0,162.9244,164.0703,162.9244,163.7514,39905.0
2024-09-04 10:00:00,164.22,164.47,163.58,163.66,44024.0,163.6318,163.881,162.9941,163.0739,44024.0
2024-09-04 10:30:00,163.74,164.48,163.53,164.36,17606.0,163.1536,163.8909,162.9443,163.7713,17606.0
2024-09-04 11:00:00,164.36,164.36,163.3,163.3,22171.0,163.7713,163.7713,162.7151,162.7151,22171.0
2024-09-04 11:30:00,163.31,163.33,162.91,163.21,21085.0,162.7251,162.745,162.3265,162.6255,21085.0
2024-09-04 12:00:00,163.25,163.89,163.16,163.73,28484.0,162.6653,163.303,162.5756,163.1436,28484.0
2024-09-04 12:30:00,163.73,164.18,163.72,164.09,15980.0,163.1436,163.592,163.1336,163.5023,15980.0
2024-09-04 13:00:00,164.16,164.21,163.88,163.95,16160.0,163.5721,163.6219,163.2931,163.3628,16160.0
2024-09-04 13:30:00,163.95,164.29,163.91,164.12,15475.0,163.3628,163.7016,163.323,163.5322,15475.0
2024-09-04 14:00:00,164.12,164.16,163.87,164.12,17299.0,163.5322,163.5721,163.2831,163.5322,17299.0
2024-09-04 14:30:00,164.15,164.23,163.83,164.12,24404.0,163.5621,163.6418,163.2432,163.5322,24404.0
2024-09-04 15:00:00,164.06,164.6,163.85,164.58,25075.0,163.4724,164.0105,163.2632,163.9906,25075.0
2024-09-04 15:30:00,164.58,164.86,163.9,164.03,118076.0,163.9906,164.2696,163.313,163.4425,118076.0
2024-09-05 09:30:00,163.72,163.81,162.27,162.27,20402.0,163.1336,163.2233,161.6888,161.6888,20402.0
2024-09-05 10:00:00,162.29,163.31,162.29,162.8,61254.0,161.7088,162.7251,161.7088,162.2169,61254.0
2024-09-05 10:30:00,162.89,163.36,162.88,163.3,12405.0,162.3066,162.7749,162.2966,162.7151,12405.0
2024-09-05 11:00:00,163.26,163.41,162.71,162.76,15331.0,162.6753,162.8248,162.1273,162.1771,15331.0
2024-09-05 11:30:00,162.71,162.76,162.07,162.07,9770.0,162.1273,162.1771,161.4895,161.4895,9770.0
2024-09-05 12:00:00,162.09,162.34,162.01,162.27,16234.0,161.5095,161.7586,161.4298,161.6888,16234.0
2024-09-05 12:30:00,162.33,163.05,162.26,163.0,18926.0,161.7486,162.466,161.6789,162.4162,18926.0
2024-09-05 13:00:00,163.01,163.01,162.67,162.77,8366.0,162.4262,162.4262,162.0874,162.187,8366.0
2024-09-05 13:30:00,162.7,163.71,162.7,163.71,9300.0,162.1173,163.1237,162.1173,163.1237,9300.0
2024-09-05 14:00:00,163.75,163.77,163.42,163.48,11105.0,163.1635,163.1835,162.8347,162.8945,11105.0
2024-09-05 14:30:00,163.48,164.05,163.48,163.81,13313.0,162.8945,163.4625,162.8945,163.2233,13313.0
2024-09-05 15:00:00,163.82,163.92,163.37,163.88,20478.0,163.2333,163.3329,162.7849,163.2931,20478.0
2024-09-05 15:30:00,163.91,164.27,163.1,163.62,71894.0,163.323,163.6817,162.5159,163.034,71894.0
2024-09-06 09:30:00,163.57,165.11,163.39,164.59,76702.0,162.9842,164.5187,162.8048,164.0005,76702.0
2024-09-06 10:00:00,164.59,164.93,162.89,162.89,40010.0,164.0005,164.3393,162.3066,162.3066,40010.0
2024-09-06 10:30:00,162.92,163.35,162.37,162.59,19716.0,162.3365,162.765,161.7885,162.0077,19716.0
2024-09-06 11:00:00,162.49,163.58,161.5,161.71,15995.0,161.908,162.9941,160.9216,161.1308,15995.0
2024-09-06 11:30:00,161.71,161.97,161.47,161.81,10387.0,161.1308,161.3899,160.8917,161.2305,10387.0
2024-09-06 12:00:00,161.68,161.85,161.36,161.46,10852.0,161.1009,161.2703,160.7821,160.8817,10852.0
2024-09-06 12:30:00,161.53,161.83,161.3,161.63,8337.0,160.9515,161.2504,160.7223,161.0511,8337.0
2024-09-06 13:00:00,161.5,161.84,161.47,161.6,10103.0,160.9216,161.2604,160.8917,161.0212,10103.0
2024-09-06 13:30:00,161.58,162.0,161.48,161.88,7221.0,161.0013,161.4198,160.9017,161.3002,7221.0
2024-09-06 14:00:00,161.89,162.06,161.54,161.65,17232.0,161.3102,161.4796,160.9614,161.0711,17232.0
2024-09-06 14:30:00,161.62,161.67,161.39,161.59,19185.0,161.0412,161.091,160.812,161.0113,19185.0
2024-09-06 15:00:00,161.55,161.96,161.54,161.67,39713.0,160.9714,161.3799,160.9614,161.091,39713.0
2024-09-06 15:30:00,161.65,161.74,160.76,160.92,63859.0,161.0711,161.1607,160.1842,160.3437,63859.0
2024-09-09 09:30:00,162.34,163.44,161.72,162.12,27582.0,161.7586,162.8546,161.1408,161.5394,27582.0
2024-09-09 10:00:00,162.12,163.35,162.11,163.17,42123.0,161.5394,162.765,161.5294,162.5856,42123.0
2024-09-09 10:30:00,163.17,163.46,162.76,163.42,52546.0,162.5856,162.8746,162.1771,162.8347,52546.0
2024-09-09 11:00:00,163.43,163.68,163.11,163.15,18379.0,162.8447,163.0938,162.5258,162.5657,18379.0
2024-09-09 11:30:00,163.43,164.0,163.15,163.87,18617.0,162.8447,163.4126,162.5657,163.2831,18617.0
2024-09-09 12:00:00,163.87,164.04,163.77,163.86,60543.0,163.2831,163.4525,163.1835,163.2731,60543.0
2024-09-09 12:30:00,163.86,164.38,163.86,164.32,20198.0,163.2731,163.7913,163.2731,163.7315,20198.0
2024-09-09 13:00:00,164.34,164.46,163.66,163.66,48391.0,163.7514,163.871,163.0739,163.0739,48391.0
2024-09-09 13:30:00,163.6,163.65,163.01,163.01,23386.0,163.0141,163.0639,162.4262,162.4262,23386.0
2024-09-09 14:00:00,162.93,163.87,162.75,163.66,33065.0,162.3465,163.2831,162.1671,163.0739,33065.0
2024-09-09 14:30:00,163.65,163.66,163.22,163.38,21715.0,163.0639,163.0739,162.6354,162.7949,21715.0
2024-09-09 15:00:00,163.43,163.44,162.9,163.21,34565.0,162.8447,162.8546,162.3166,162.6255,34565.0
2024-09-09 15:30:00,163.15,163.29,162.52,162.86,101504.0,162.5657,162.7052,161.9379,162.2767,101504.0
2024-09-10 09:30:00,163.36,163.49,162.52,163.03,8635.0,162.7749,162.9045,161.9379,162.4461,8635.0
2024-09-10 10:00:00,163.03,163.07,162.01,162.42,16936.0,162.4461,162.486,161.4298,161.8383,16936.0
2024-09-10 10:30:00,162.7,163.54,162.57,163.41,14635.0,162.1173,162.9543,161.9878,162.8248,14635.0
2024-09-10 11:00:00,163.35,163.84,163.35,163.75,11527.0,162.765,163.2532,162.765,163.1635,11527.0
2024-09-10 11:30:00,163.95,163.97,163.28,163.38,25631.0,163.3628,163.3827,162.6952,162.7949,25631.0
2024-09-10 12:00:00,163.38,163.55,163.07,163.22,15810.0,162.7949,162.9642,162.486,162.6354,15810.0
2024-09-10 12:30:00,163.26,163.61,163.23,163.58,12315.0,162.6753,163.024,162.6454,162.9941,12315.0
2024-09-10 13:00:00,163.52,163.92,163.52,163.85,10678.0,162.9344,163.3329,162.9344,163.2632,10678.0
2024-09-10 13:30:00,163.85,163.92,163.15,163.15,21786.0,163.2632,163.3329,162.5657,162.5657,21786.0
2024-09-10 14:00:00,163.22,163.77,163.21,163.68,29081.0,162.6354,163.1835,162.6255,163.0938,29081.0
2024-09-10 14:30:00,163.75,164.48,163.74,164.37,17030.0,163.1635,163.8909,163.1536,163.7813,17030.0
2024-09-10 15:00:00,164.33,164.42,164.12,164.3,30860.0,163.7415,163.8311,163.5322,163.7116,30860.0
2024-09-10 15:30:00,164.31,164.6,163.93,164.0,101910.0,163.7215,164.0105,163.3429,163.4126,101910.0
2024-09-11 09:30:00,163.57,163.62,160.32,160.64,16867.0,162.9842,163.034,159.7458,160.0647,16867.0
2024-09-11 10:00:00,160.25,160.58,159.39,159.7,21722.0,159.6761,160.0049,158.8191,159.128,21722.0
2024-09-11 10:30:00,159.56,160.69,159.45,160.68,15125.0,158.9885,160.1145,158.8789,160.1045,15125.0
2024-09-11 11:00:00,160.84,161.34,160.45,161.27,13656.0,160.264,160.7622,159.8754,160.6924,13656.0
2024-09-11 11:30:00,161.19,162.06,160.9,161.68,14052.0,160.6127,161.4796,160.3237,161.1009,14052.0
2024-09-11 12:00:00,161.65,162.21,161.65,161.87,11626.0,161.0711,161.629,161.0711,161.2903,11626.0
2024-09-11 12:30:00,162.04,162.57,161.83,162.43,12168.0,161.4597,161.9878,161.2504,161.8483,12168.0
2024-09-11 13:00:00,162.55,163.76,162.55,163.69,16638.0,161.9678,163.1735,161.9678,163.1037,16638.0
2024-09-11 13:30:00,163.67,164.17,163.27,163.27,14467.0,163.0838,163.582,162.6853,162.6853,14467.0
2024-09-11 14:00:00,163.52,163.59,162.91,163.34,24642.0,162.9344,163.0041,162.3265,162.755,24642.0
2024-09-11 14:30:00,163.4,164.07,163.31,163.86,25432.0,162.8148,163.4824,162.7251,163.2731,25432.0
2024-09-11 15:00:00,163.8,164.6,163.78,164.4,52963.0,163.2134,164.0105,163.1934,163.8112,52963.0
2024-09-11 15:30:00,164.55,164.94,163.54,164.76,102766.0,163.9607,164.3493,162.9543,164.1699,102766.0
2024-09-12 09:30:00,164.83,165.03,164.16,164.16,17522.0,164.2397,164.4389,163.5721,163.5721,17522.0
2024-09-12 10:00:00,164.27,165.64,164.19,165.58,18025.0,163.6817,165.0468,163.602,164.987,18025.0
2024-09-12 10:30:00,165.69,166.26,165.4,165.71,15502.0,165.0966,165.6645,164.8076,165.1165,15502.0
2024-09-12 11:00:00,165.71,166.16,165.43,165.59,10301.0,165.1165,165.5649,164.8375,164.9969,10301.0
2024-09-12 11:30:00,165.59,165.94,165.42,165.56,14631.0,164.9969,165.3457,164.8276,164.9671,14631.0
2024-09-12 12:00:00,165.43,166.24,165.43,166.21,12060.0,164.8375,165.6446,164.8375,165.6147,12060.0
2024-09-12 12:30:00,166.22,167.25,166.0,167.25,26280.0,165.6247,166.651,165.4055,166.651,26280.0
2024-09-12 13:00:00,167.22,167.28,166.57,166.67,61908.0,166.6211,166.6809,165.9734,166.0731,61908.0
2024-09-12 13:30:00,166.74,167.65,166.68,167.45,33213.0,166.1428,167.0496,166.083,166.8503,33213.0
2024-09-12 14:00:00,167.39,167.51,167.09,167.37,26047.0,166.7905,166.9101,166.4916,166.7706,26047.0
2024-09-12 14:30:00,167.45,167.45,166.52,167.01,24598.0,166.8503,166.8503,165.9236,166.4119,24598.0
2024-09-12 15:00:00,166.96,167.72,166.88,167.64,41229.0,166.362,167.1193,166.2823,167.0396,41229.0
2024-09-12 15:30:00,167.64,167.82,167.1,167.74,136342.0,167.0396,167.219,166.5015,167.1392,136342.0
2024-09-13 09:30:00,167.8,170.25,167.8,170.05,32344.0,167.199,169.6403,167.199,169.441,32344.0
2024-09-13 10:00:00,170.08,170.43,168.73,170.1,48758.0,169.4709,169.8196,168.1257,169.4908,48758.0
2024-09-13 10:30:00,170.2,170.38,169.88,170.07,16074.0,169.5904,169.7698,169.2716,169.4609,16074.0
2024-09-13 11:00:00,170.12,170.63,169.98,170.41,17284.0,169.5107,170.0189,169.3712,169.7997,17284.0
2024-09-13 11:30:00,170.43,172.0,170.42,171.89,33310.0,169.8196,171.384,169.8096,171.2744,33310.0
2024-09-13 12:00:00,171.92,171.97,171.14,171.15,23282.0,171.3043,171.3541,170.5271,170.537,23282.0
2024-09-13 12:30:00,171.2,171.57,171.02,171.47,14070.0,170.5869,170.9555,170.4075,170.8559,14070.0
2024-09-13 13:00:00,171.48,171.49,170.76,170.97,18755.0,170.8658,170.8758,170.1484,170.3577,18755.0
2024-09-13 13:30:00,170.95,171.24,170.6,170.6,34630.0,170.3377,170.6267,169.989,169.989,34630.0
2024-09-13 14:00:00,170.65,170.69,169.62,169.68,19575.0,170.0388,170.0787,169.0125,169.0723,19575.0
2024-09-13 14:30:00,169.74,170.01,169.62,169.69,34134.0,169.1321,169.4011,169.0125,169.0823,34134.0
2024-09-13 15:00:00,169.71,169.71,168.97,169.31,82012.0,169.1022,169.1022,168.3648,168.7036,82012.0
2024-09-13 15:30:00,169.34,169.54,168.88,168.91,140316.0,168.7335,168.9328,168.2752,168.3051,140316.0
2024-09-16 09:30:00,169.95,170.48,169.63,170.29,74272.0,169.3413,169.8694,169.0225,169.6801,74272.0
2024-09-16 10:00:00,170.48,170.97,169.63,169.63,89726.0,169.8694,170.3577,169.0225,169.0225,89726.0
2024-09-16 10:30:00,169.49,170.35,169.32,169.75,73824.0,168.883,169.7399,168.7136,169.142,73824.0
2024-09-16 11:00:00,169.75,170.93,169.61,169.67,115485.0,169.142,170.3178,169.0025,169.0623,115485.0
2024-09-16 11:30:00,169.75,170.61,169.74,170.06,66858.0,169.142,169.999,169.1321,169.4509,66858.0
2024-09-16 12:00:00,170.06,170.5,169.87,170.43,59396.0,169.4509,169.8894,169.2616,169.8196,59396.0
2024-09-16 12:30:00,170.44,170.78,170.35,170.36,28019.0,169.8296,170.1684,169.7399,169.7499,28019.0
2024-09-16 13:00:00,170.3,170.4,170.02,170.02,21755.0,169.6901,169.7897,169.4111,169.4111,21755.0
2024-09-16 13:30:00,170.16,170.44,169.94,170.28,27425.0,169.5506,169.8296,169.3314,169.6701,27425.0
2024-09-16 14:00:00,170.23,170.5,170.17,170.46,31242.0,169.6203,169.8894,169.5605,169.8495,31242.0
2024-09-16 14:30:00,170.47,170.72,170.24,170.72,21305.0,169.8595,170.1086,169.6303,170.1086,21305.0
2024-09-16 15:00:00,170.69,170.71,170.33,170.43,28423.0,170.0787,170.0986,169.72,169.8196,28423.0
2024-09-16 15:30:00,170.44,170.94,170.08,170.2,140163.0,169.8296,170.3278,169.4709,169.5904,140163.0
2024-09-17 09:30:00,170.84,172.75,170.4,171.25,50956.0,170.2281,172.1313,169.7897,170.6367,50956.0
2024-09-17 10:00:00,171.29,173.16,171.29,172.76,73362.0,170.6765,172.5398,170.6765,172.1413,73362.0
2024-09-17 10:30:00,172.78,173.3,172.49,173.3,74591.0,172.1612,172.6793,171.8722,172.6793,74591.0
2024-09-17 11:00:00,173.42,174.12,173.41,173.58,43296.0,172.7989,173.4964,172.7889,172.9583,43296.0
2024-09-17 11:30:00,173.58,174.07,173.5,173.88,45032.0,172.9583,173.4466,172.8786,173.2573,45032.0
2024-09-17 12:00:00,173.71,174.5,173.71,174.44,40914.0,173.0879,173.875,173.0879,173.8152,40914.0
2024-09-17 12:30:00,174.44,174.5,172.64,173.03,28130.0,173.8152,173.875,172.0217,172.4103,28130.0
2024-09-17 13:00:00,173.19,174.12,172.74,173.5,23303.0,172.5697,173.4964,172.1213,172.8786,23303.0
2024-09-17 13:30:00,173.53,173.64,173.11,173.42,56323.0,172.9085,173.0181,172.49,172.7989,56323.0
2024-09-17 14:00:00,173.33,173.56,173.08,173.12,28088.0,172.7092,172.9384,172.4601,172.5,28088.0
2024-09-17 14:30:00,173.04,173.21,172.51,172.84,16330.0,172.4203,172.5897,171.8922,172.221,16330.0
2024-09-17 15:00:00,172.83,173.13,172.47,172.9,20596.0,172.211,172.5099,171.8523,172.2808,20596.0
2024-09-17 15:30:00,172.88,174.18,172.8,174.15,138927.0,172.2608,173.5562,172.1811,173.5263,138927.0
2024-09-18 09:30:00,174.39,175.44,173.41,173.79,73083.0,173.7654,174.8117,172.7889,173.1676,73083.0
2024-09-18 10:00:00,173.57,173.84,173.2,173.41,40335.0,172.9484,173.2174,172.5797,172.7889,40335.0
2024-09-18 10:30:00,173.38,173.38,172.75,173.25,10797.0,172.759,172.759,172.1313,172.6295,10797.0
2024-09-18 11:00:00,173.25,173.47,173.0,173.12,11187.0,172.6295,172.8487,172.3804,172.5,11187.0
2024-09-18 11:30:00,173.17,173.17,171.97,171.98,43741.0,172.5498,172.5498,171.3541,171.3641,43741.0
2024-09-18 12:00:00,172.02,173.16,171.86,173.02,21881.0,171.4039,172.5398,171.2445,172.4003,21881.0
2024-09-18 12:30:00,173.08,173.68,173.02,173.34,17315.0,172.4601,173.058,172.4003,172.7192,17315.0
2024-09-18 13:00:00,173.33,173.5,173.13,173.43,21411.0,172.7092,172.8786,172.5099,172.8089,21411.0
2024-09-18 13:30:00,173.58,173.58,172.68,172.69,27312.0,172.9583,172.9583,172.0615,172.0715,27312.0
2024-09-18 14:00:00,172.67,175.77,172.67,174.83,29447.0,172.0516,175.1405,172.0516,174.2038,29447.0
2024-09-18 14:30:00,174.75,175.34,174.02,174.46,115681.0,174.1241,174.712,173.3968,173.8352,115681.0
2024-09-18 15:00:00,174.25,175.63,173.83,175.0,44118.0,173.6259,175.001,173.2074,174.3732,44118.0
2024-09-18 15:30:00,175.06,175.11,173.22,173.83,106469.0,174.433,174.4828,172.5996,173.2074,106469.0
2024-09-19 09:30:00,176.7,177.54,175.55,176.08,79330.0,176.0672,176.9041,174.9213,175.4494,79330.0
2024-09-19 10:00:00,176.08,176.88,175.81,176.61,58909.0,175.4494,176.2465,175.1803,175.9775,58909.0
2024-09-19 10:30:00,176.61,176.84,175.76,176.48,80185.0,175.9775,176.2067,175.1305,175.8479,80185.0
2024-09-19 11:00:00,176.42,177.3,176.3,177.22,21067.0,175.7882,176.665,175.6686,176.5853,21067.0
2024-09-19 11:30:00,177.22,177.5,176.72,177.38,18050.0,176.5853,176.8643,176.0871,176.7447,18050.0
2024-09-19 12:00:00,177.38,178.37,177.37,178.14,32161.0,176.7447,177.7312,176.7348,177.502,32161.0
2024-09-19 12:30:00,178.14,178.85,177.99,178.63,47739.0,177.502,178.2095,177.3525,177.9902,47739.0
2024-09-19 13:00:00,178.63,178.81,178.12,178.37,46469.0,177.9902,178.1696,177.4821,177.7312,46469.0
2024-09-19 13:30:00,178.42,178.56,177.9,178.05,47080.0,177.781,177.9205,177.2629,177.4123,47080.0
2024-09-19 14:00:00,178.03,178.09,177.21,177.62,43832.0,177.3924,177.4522,176.5753,176.9839,43832.0
2024-09-19 14:30:00,177.65,177.82,177.31,177.82,19897.0,177.0137,177.1831,176.675,177.1831,19897.0
2024-09-19 15:00:00,177.84,178.64,177.83,178.53,29752.0,177.2031,178.0002,177.1931,177.8906,29752.0
2024-09-19 15:30:00,178.47,178.96,178.16,178.24,128723.0,177.8308,178.3191,177.5219,177.6016,128723.0
2024-09-20 09:30:00,177.78,178.01,176.68,177.18,136015.0,177.1433,177.3725,176.0472,176.5454,136015.0
2024-09-20 10:00:00,176.96,178.79,176.65,178.56,47839.0,176.3262,178.1497,176.0173,177.9205,47839.0
2024-09-20 10:30:00,178.65,179.26,178.55,178.93,55095.0,178.0102,178.618,177.9105,178.2892,55095.0
2024-09-20 11:00:00,178.81,178.87,178.19,178.7,20138.0,178.1696,178.2294,177.5518,178.06,20138.0
2024-09-20 11:30:00,178.5,178.96,178.09,178.32,27229.0,177.8607,178.3191,177.4522,177.6814,27229.0
2024-09-20 12:00:00,178.38,178.95,178.38,178.81,15730.0,177.7411,178.3091,177.7411,178.1696,15730.0
2024-09-20 12:30:00,178.86,179.16,178.75,178.82,19054.0,178.2194,178.5183,178.1098,178.1796,19054.0
2024-09-20 13:00:00,178.87,178.96,178.45,178.48,15304.0,178.2294,178.3191,177.8109,177.8408,15304.0
2024-09-20 13:30:00,178.52,178.81,178.11,178.3,11937.0,177.8806,178.1696,177.4721,177.6614,11937.0
2024-09-20 14:00:00,178.18,178.24,177.61,177.74,13285.0,177.5419,177.6016,176.9739,177.1034,13285.0
2024-09-20 14:30:00,177.71,178.23,177.59,178.07,14466.0,177.0735,177.5917,176.954,177.4322,14466.0
2024-09-20 15:00:00,178.1,178.75,178.0,178.57,31782.0,177.4621,178.1098,177.3625,177.9305,31782.0
2024-09-20 15:30:00,178.62,179.28,178.34,179.16,223585.0,177.9803,178.6379,177.7013,178.5183,223585.0
2024-09-23 09:30:00,179.23,180.73,178.0,178.63,27434.0,178.5881,180.0827,177.3625,177.9902,27434.0
2024-09-23 10:00:00,178.82,180.01,178.82,179.7,23240.0,178.1796,179.3653,178.1796,179.0564,23240.0
2024-09-23 10:30:00,179.73,179.75,178.93,179.0,30983.0,179.0863,179.1062,178.2892,178.3589,30983.0
2024-09-23 11:00:00,179.18,179.29,178.76,179.25,29481.0,178.5383,178.6479,178.1198,178.608,29481.0
2024-09-23 11:30:00,179.22,179.67,179.15,179.28,39056.0,178.5781,179.0265,178.5084,178.6379,39056.0
2024-09-23 12:00:00,179.18,179.57,178.76,179.49,20349.0,178.5383,178.9269,178.1198,178.8472,20349.0
2024-09-23 12:30:00,179.49,179.61,179.32,179.56,19831.0,178.8472,178.9667,178.6778,178.9169,19831.0
2024-09-23 13:00:00,179.6,179.6,179.19,179.39,40128.0,178.9568,178.9568,178.5482,178.7475,40128.0
2024-09-23 13:30:00,179.39,179.87,179.31,179.46,37672.0,178.7475,179.2258,178.6678,178.8173,37672.0
2024-09-23 14:00:00,179.45,179.75,179.16,179.65,38334.0,178.8073,179.1062,178.5183,179.0066,38334.0
2024-09-23 14:30:00,179.59,179.99,179.58,179.67,28482.0,178.9468,179.3454,178.9368,179.0265,28482.0
2024-09-23 15:00:00,179.67,180.04,179.41,180.01,32309.0,179.0265,179.3952,178.7674,179.3653,32309.0
2024-09-23 15:30:00,180.01,180.13,179.25,179.33,150148.0,179.3653,179.4849,178.608,178.6877,150148.0
2024-09-24 09:30:00,180.28,180.61,179.35,179.68,11966.0,179.6343,179.9631,178.7077,179.0365,11966.0
2024-09-24 10:00:00,179.38,180.11,178.83,179.18,42269.0,178.7376,179.4649,178.1895,178.5383,42269.0
2024-09-24 10:30:00,179.31,179.89,178.98,179.72,18318.0,178.6678,179.2457,178.339,179.0763,18318.0
2024-09-24 11:00:00,179.67,180.02,179.5,179.63,25142.0,179.0265,179.3753,178.8571,178.9867,25142.0
2024-09-24 11:30:00,179.62,180.15,179.43,180.04,62012.0,178.9767,179.5048,178.7874,179.3952,62012.0
2024-09-24 12:00:00,180.11,180.37,179.8,179.81,9969.0,179.4649,179.724,179.156,179.166,9969.0
2024-09-24 12:30:00,179.83,180.33,179.81,180.19,13376.0,179.1859,179.6842,179.166,179.5447,13376.0
2024-09-24 13:00:00,180.18,180.2,179.76,179.87,10697.0,179.5347,179.5546,179.1162,179.2258,10697.0
2024-09-24 13:30:00,179.86,180.16,179.78,179.95,17928.0,179.2158,179.5148,179.1361,179.3055,17928.0
2024-09-24 14:00:00,179.93,180.08,179.8,179.95,15956.0,179.2856,179.435,179.156,179.3055,15956.0
2024-09-24 14:30:00,179.87,180.18,179.87,180.05,12000.0,179.2258,179.5347,179.2258,179.4052,12000.0
2024-09-24 15:00:00,180.05,180.45,179.73,180.37,26617.0,179.4052,179.8037,179.0863,179.724,26617.0
2024-09-24 15:30:00,180.4,180.79,180.09,180.76,80992.0,179.7539,180.1425,179.445,180.1126,80992.0
2024-09-25 09:30:00,181.49,181.74,180.37,181.3,43607.0,180.84,181.0891,179.724,180.6507,43607.0
2024-09-25 10:00:00,181.3,182.12,180.58,181.0,56759.0,180.6507,181.4677,179.9333,180.3518,56759.0
2024-09-25 10:30:00,180.94,181.97,180.79,181.82,64706.0,180.292,181.3183,180.1425,181.1688,64706.0
2024-09-25 11:00:00,181.96,182.14,181.67,182.0,37111.0,181.3083,181.4877,181.0194,181.3482,37111.0
2024-09-25 11:30:00,182.0,182.12,181.56,182.12,23154.0,181.3482,181.4677,180.9097,181.4677,23154.0
2024-09-25 12:00:00,181.99,182.1,181.77,181.9,22636.0,181.3382,181.4478,181.119,181.2485,22636.0
2024-09-25 12:30:00,181.76,181.99,181.31,181.46,38613.0,181.109,181.3382,180.6606,180.8101,38613.0
2024-09-25 13:00:00,181.5,181.79,181.28,181.53,35972.0,180.85,181.1389,180.6307,180.8799,35972.0
2024-09-25 13:30:00,181.4,181.67,181.09,181.41,44732.0,180.7503,181.0194,180.4414,180.7603,44732.0
2024-09-25 14:00:00,181.45,181.45,180.72,181.05,62428.0,180.8001,180.8001,180.0728,180.4016,62428.0
2024-09-25 14:30:00,181.05,181.37,180.94,180.95,13846.0,180.4016,180.7204,180.292,180.3019,13846.0
2024-09-25 15:00:00,180.95,181.15,180.84,181.03,27730.0,180.3019,180.5012,180.1923,180.3816,27730.0
2024-09-25 15:30:00,181.03,181.92,180.67,181.84,145209.0,180.3816,181.2685,180.0229,181.1887,145209.0
2024-09-26 09:30:00,183.26,184.11,182.25,182.59,25069.0,182.6037,183.4506,181.5973,181.9361,25069.0
2024-09-26 10:00:00,182.79,183.19,181.72,182.01,23351.0,182.1353,182.5339,181.0692,181.3581,23351.0
2024-09-26 10:30:00,182.01,182.49,181.71,181.79,18451.0,181.3581,181.8364,181.0592,181.1389,18451.0
2024-09-26 11:00:00,181.89,182.11,181.24,181.98,18907.0,181.2386,181.4578,180.5909,181.3282,18907.0
2024-09-26 11:30:00,181.91,182.7,181.9,182.23,67648.0,181.2585,182.0457,181.2485,181.5773,67648.0
2024-09-26 12:00:00,182.25,182.43,181.45,182.31,83093.0,181.5973,181.7766,180.8001,181.6571,83093.0
2024-09-26 12:30:00,182.24,182.55,181.68,181.77,117297.0,181.5873,181.8962,181.0293,181.119,117297.0
2024-09-26 13:00:00,181.7,181.96,181.21,181.77,33250.0,181.0492,181.3083,180.561,181.119,33250.0
2024-09-26 13:30:00,181.76,182.54,181.76,182.45,24380.0,181.109,181.8862,181.109,181.7966,24380.0
2024-09-26 14:00:00,182.54,182.91,182.35,182.53,19558.0,181.8862,182.2549,181.6969,181.8763,19558.0
2024-09-26 14:30:00,182.52,182.53,182.19,182.37,16704.0,181.8663,181.8763,181.5375,181.7168,16704.0
2024-09-26 15:00:00,182.33,182.44,181.55,181.86,25121.0,181.677,181.7866,180.8998,181.2087,25121.0
2024-09-26 15:30:00,181.81,182.43,181.49,182.3,86742.0,181.1589,181.7766,180.84,181.6471,86742.0
2024-09-27 09:30:00,182.5,182.5,181.21,181.61,26741.0,181.8464,181.8464,180.561,180.9596,26741.0
2024-09-27 10:00:00,181.64,183.12,181.36,183.05,21648.0,180.9895,182.4642,180.7105,182.3944,21648.0
2024-09-27 10:30:00,182.93,183.41,182.9,183.3,16878.0,182.2748,182.7531,182.2449,182.6435,16878.0
2024-09-27 11:00:00,183.25,183.71,183.12,183.71,18320.0,182.5937,183.052,182.4642,183.052,18320.0
2024-09-27 11:30:00,183.59,183.64,183.21,183.37,11268.0,182.9325,182.9823,182.5538,182.7133,11268.0
2024-09-27 12:00:00,183.25,183.25,182.94,183.05,9996.0,182.5937,182.5937,182.2848,182.3944,9996.0
2024-09-27 12:30:00,182.94,182.95,182.6,182.78,17773.0,182.2848,182.2948,181.946,182.1254,17773.0
2024-09-27 13:00:00,182.84,182.9,182.13,182.3,20844.0,182.1852,182.2449,181.4777,181.6471,20844.0
2024-09-27 13:30:00,182.29,182.5,181.72,182.47,63598.0,181.6371,181.8464,181.0692,181.8165,63598.0
2024-09-27 14:00:00,182.47,182.47,182.07,182.34,26353.0,181.8165,181.8165,181.4179,181.687,26353.0
2024-09-27 14:30:00,182.33,182.79,182.09,182.78,33987.0,181.677,182.1353,181.4378,182.1254,33987.0
2024-09-27 15:00:00,182.73,183.01,182.2,182.39,74754.0,182.0756,182.3546,181.5475,181.7368,74754.0
2024-09-27 15:30:00,182.39,182.64,181.85,182.32,90729.0,181.7368,181.9859,181.1987,181.667,90729.0
2024-09-30 09:30:00,182.72,183.0,181.45,181.62,13237.0,182.0656,182.3446,180.8001,180.9695,13237.0
2024-09-30 10:00:00,181.47,182.41,181.45,181.65,10834.0,180.8201,181.7567,180.8001,180.9994,10834.0
2024-09-30 10:30:00,181.65,182.13,181.65,182.04,15817.0,180.9994,181.4777,180.9994,181.388,15817.0
2024-09-30 11:00:00,182.14,182.32,182.0,182.12,33096.0,181.4877,181.667,181.3482,181.4677,33096.0
2024-09-30 11:30:00,182.12,182.2,181.11,181.61,134986.0,181.4677,181.5475,180.4614,180.9596,134986.0
2024-09-30 12:00:00,181.52,182.21,181.45,182.11,34546.0,180.8699,181.5574,180.8001,181.4578,34546.0
2024-09-30 12:30:00,182.11,182.45,182.02,182.45,13121.0,181.4578,181.7966,181.3681,181.7966,13121.0
2024-09-30 13:00:00,182.38,182.44,181.89,182.0,20296.0,181.7268,181.7866,181.2386,181.3482,20296.0
2024-09-30 13:30:00,181.96,182.3,181.62,181.73,37027.0,181.3083,181.6471,180.9695,181.0791,37027.0
2024-09-30 14:00:00,181.72,181.79,180.2,180.71,39437.0,181.0692,181.1389,179.5546,180.0628,39437.0
2024-09-30 14:30:00,180.79,181.28,180.63,180.64,38073.0,180.1425,180.6307,179.9831,179.993,38073.0
2024-09-30 15:00:00,180.58,181.28,180.34,181.21,90391.0,179.9333,180.6307,179.6941,180.561,90391.0
2024-09-30 15:30:00,181.22,182.24,181.21,181.77,254119.0,180.571,181.5873,180.561,181.119,254119.0
2024-10-01 09:30:00,181.7,181.7,179.3,181.27,28129.0,181.0492,181.0492,178.6578,180.6208,28129.0
2024-10-01 10:00:00,181.0,181.55,179.98,180.36,30513.0,180.3518,180.8998,179.3354,179.714,30513.0
2024-10-01 10:30:00,180.21,181.42,180.11,181.03,8030.0,179.5646,180.7702,179.4649,180.3816,8030.0
2024-10-01 11:00:00,181.3,181.44,180.73,181.28,11810.0,180.6507,180.7902,180.0827,180.6307,11810.0
2024-10-01 11:30:00,181.55,181.78,181.43,181.6,8809.0,180.8998,181.129,180.7802,180.9496,8809.0
2024-10-01 12:00:00,181.52,181.75,181.13,181.4,10683.0,180.8699,181.0991,180.4813,180.7503,10683.0
2024-10-01 12:30:00,181.29,181.49,180.8,181.23,7080.0,180.6407,180.84,180.1525,180.5809,7080.0
2024-10-01 13:00:00,181.29,181.29,180.79,181.08,8623.0,180.6407,180.6407,180.1425,180.4315,8623.0
2024-10-01 13:30:00,181.06,181.7,181.04,181.63,11111.0,180.4115,181.0492,180.3916,180.9795,11111.0
2024-10-01 14:00:00,181.78,182.11,181.7,181.94,13005.0,181.129,181.4578,181.0492,181.2884,13005.0
2024-10-01 14:30:00,181.88,182.21,181.64,181.64,18803.0,181.2286,181.5574,180.9895,180.9895,18803.0
2024-10-01 15:00:00,181.76,181.91,181.58,181.72,9229.0,181.109,181.2585,180.9297,181.0692,9229.0
2024-10-01 15:30:00,181.74,181.74,180.9,181.43,69940.0,181.0891,181.0891,180.2521,180.7802,69940.0
2024-10-02 09:30:00,180.03,181.44,179.17,181.2,13931.0,179.3852,180.7902,178.5283,180.551,13931.0
2024-10-02 10:00:00,181.19,181.95,181.17,181.62,11109.0,180.5411,181.2983,180.5211,180.9695,11109.0
2024-10-02 10:30:00,181.59,181.78,180.98,181.22,18866.0,180.9396,181.129,180.3318,180.571,18866.0
2024-10-02 11:00:00,181.3,181.37,180.86,181.15,30600.0,180.6507,180.7204,180.2123,180.5012,30600.0
2024-10-02 11:30:00,181.22,181.61,181.22,181.45,8078.0,180.571,180.9596,180.571,180.8001,8078.0
2024-10-02 12:00:00,181.46,181.52,181.11,181.2,7829.0,180.8101,180.8699,180.4614,180.551,7829.0
2024-10-02 12:30:00,181.1,181.1,180.74,180.88,14063.0,180.4514,180.4514,180.0927,180.2322,14063.0
2024-10-02 13:00:00,180.74,180.85,180.48,180.71,11706.0,180.0927,180.2023,179.8336,180.0628,11706.0
2024-10-02 13:30:00,180.72,181.24,180.61,181.24,8833.0,180.0728,180.5909,179.9631,180.5909,8833.0
2024-10-02 14:00:00,181.26,181.26,180.67,180.67,5891.0,180.6108,180.6108,180.0229,180.0229,5891.0
2024-10-02 14:30:00,180.97,181.25,180.97,181.1,5768.0,180.3219,180.6009,180.3219,180.4514,5768.0
2024-10-02 15:00:00,181.15,181.36,181.01,181.09,8068.0,180.5012,180.7105,180.3617,180.4414,8068.0
2024-10-02 15:30:00,181.08,181.37,180.51,181.21,78635.0,180.4315,180.7204,179.8635,180.561,78635.0
2024-10-03 09:30:00,180.49,180.63,179.03,179.68,16218.0,179.8436,179.9831,178.3888,179.0365,16218.0
2024-10-03 10:00:00,179.97,180.52,179.74,179.91,17133.0,179.3254,179.8735,179.0963,179.2657,17133.0
2024-10-03 10:30:00,180.15,180.5,179.65,179.94,7353.0,179.5048,179.8535,179.0066,179.2955,7353.0
2024-10-03 11:00:00,179.94,180.77,179.69,180.43,17996.0,179.2955,180.1226,179.0464,179.7838,17996.0
2024-10-03 11:30:00,180.48,181.25,180.47,181.12,8710.0,179.8336,180.6009,179.8237,180.4713,8710.0
2024-10-03 12:00:00,181.13,181.55,181.13,181.28,11736.0,180.4813,180.8998,180.4813,180.6307,11736.0
2024-10-03 12:30:00,181.34,181.34,180.47,180.63,8366.0,180.6905,180.6905,179.8237,179.9831,8366.0
2024-10-03 13:00:00,180.58,180.85,180.35,180.6,8930.0,179.9333,180.2023,179.7041,179.9532,8930.0
2024-10-03 13:30:00,180.59,180.59,180.14,180.55,3766.0,179.9432,179.9432,179.4948,179.9034,3766.0
2024-10-03 14:00:00,180.54,180.8,180.45,180.63,5159.0,179.8934,180.1525,179.8037,179.9831,5159.0
2024-10-03 14:30:00,180.7,180.7,180.39,180.42,7126.0,180.0528,180.0528,179.7439,179.7738,7126.0
2024-10-03 15:00:00,180.37,180.54,180.16,180.54,8231.0,179.724,179.8934,179.5148,179.8934,8231.0
2024-10-03 15:30:00,180.49,180.75,180.15,180.37,48307.0,179.8436,180.1026,179.5048,179.724,48307.0
2024-10-04 09:30:00,182.34,182.34,180.94,181.81,15123.0,181.687,181.687,180.292,181.1589,15123.0
2024-10-04 10:00:00,181.91,183.1,181.87,181.87,13298.0,181.2585,182.4442,181.2186,181.2186,13298.0
2024-10-04 10:30:00,181.98,182.8,181.31,181.92,14901.0,181.3282,182.1453,180.6606,181.2685,14901.0
2024-10-04 11:00:00,182.08,182.1,181.18,181.64,29020.0,181.4279,181.4478,180.5311,180.9895,29020.0
2024-10-04 11:30:00,181.7,182.87,181.52,182.87,8251.0,181.0492,182.2151,180.8699,182.2151,8251.0
2024-10-04 12:00:00,182.87,183.07,181.92,181.92,10195.0,182.2151,182.4143,181.2685,181.2685,10195.0
2024-10-04 12:30:00,181.81,182.68,181.8,182.67,10370.0,181.1589,182.0257,181.1489,182.0158,10370.0
2024-10-04 13:00:00,182.67,182.91,182.49,182.54,18683.0,182.0158,182.2549,181.8364,181.8862,18683.0
2024-10-04 13:30:00,182.48,182.64,182.04,182.22,8308.0,181.8265,181.9859,181.388,181.5674,8308.0
2024-10-04 14:00:00,182.32,182.53,182.08,182.45,7431.0,181.667,181.8763,181.4279,181.7966,7431.0
2024-10-04 14:30:00,182.46,182.67,182.38,182.58,8051.0,181.8065,182.0158,181.7268,181.9261,8051.0
2024-10-04 15:00:00,182.58,182.99,182.45,182.99,11457.0,181.9261,182.3346,181.7966,182.3346,11457.0
2024-10-04 15:30:00,182.91,183.41,182.79,183.3,68073.0,182.2549,182.7531,182.1353,182.6435,68073.0
2024-10-07 09:30:00,182.47,182.75,181.99,182.41,26841.0,181.8165,182.0955,181.3382,181.7567,26841.0
2024-10-07 10:00:00,182.47,182.91,182.38,182.74,12375.0,181.8165,182.2549,181.7268,182.0855,12375.0
2024-10-07 10:30:00,182.88,183.56,182.66,183.34,49137.0,182.225,182.9026,182.0058,182.6834,49137.0
2024-10-07 11:00:00,183.24,184.4,183.24,184.02,33271.0,182.5837,183.7396,182.5837,183.3609,33271.0
2024-10-07 11:30:00,184.0,184.08,183.75,183.82,20702.0,183.341,183.4207,183.0919,183.1617,20702.0
2024-10-07 12:00:00,183.79,184.07,183.37,184.07,15064.0,183.1318,183.4108,182.7133,183.4108,15064.0
2024-10-07 12:30:00,183.95,184.06,183.09,183.09,32111.0,183.2912,183.4008,182.4343,182.4343,32111.0
2024-10-07 13:00:00,183.09,183.34,182.79,183.34,9087.0,182.4343,182.6834,182.1353,182.6834,9087.0
2024-10-07 13:30:00,183.34,183.36,182.27,182.41,6745.0,182.6834,182.7033,181.6172,181.7567,6745.0
2024-10-07 14:00:00,182.29,182.62,182.08,182.51,12548.0,181.6371,181.9659,181.4279,181.8563,12548.0
2024-10-07 14:30:00,182.32,182.32,181.4,181.42,14507.0,181.667,181.667,180.7503,180.7702,14507.0
2024-10-07 15:00:00,181.44,182.0,181.34,181.75,29035.0,180.7902,181.3482,180.6905,181.0991,29035.0
2024-10-07 15:30:00,181.78,182.5,181.63,182.08,79209.0,181.129,181.8464,180.9795,181.4279,79209.0
2024-10-08 09:30:00,182.45,182.45,180.95,181.06,35016.0,181.7966,181.7966,180.3019,180.4115,35016.0
2024-10-08 10:00:00,181.06,181.81,181.03,181.13,75699.0,180.4115,181.1589,180.3816,180.4813,75699.0
2024-10-08 10:30:00,181.15,182.27,180.92,182.26,18053.0,180.5012,181.6172,180.272,181.6072,18053.0
2024-10-08 11:00:00,182.25,182.32,181.83,181.83,48310.0,181.5973,181.667,181.1788,181.1788,48310.0
2024-10-08 11:30:00,182.07,182.54,181.96,182.4,29310.0,181.4179,181.8862,181.3083,181.7467,29310.0
2024-10-08 12:00:00,182.4,182.4,182.12,182.32,12381.0,181.7467,181.7467,181.4677,181.667,12381.0
2024-10-08 12:30:00,182.32,182.6,182.25,182.36,19309.0,181.667,181.946,181.5973,181.7069,19309.0
2024-10-08 13:00:00,182.38,182.38,181.78,181.97,5446.0,181.7268,181.7268,181.129,181.3183,5446.0
2024-10-08 13:30:00,181.77,181.86,181.46,181.81,24551.0,181.119,181.2087,180.8101,181.1589,24551.0
2024-10-08 14:00:00,181.82,182.09,181.8,182.01,11374.0,181.1688,181.4378,181.1489,181.3581,11374.0
2024-10-08 14:30:00,182.05,182.8,181.98,182.69,24289.0,181.398,182.1453,181.3282,182.0357,24289.0
2024-10-08 15:00:00,182.63,182.71,182.36,182.56,18375.0,181.9759,182.0556,181.7069,181.9062,18375.0
2024-10-08 15:30:00,182.56,182.68,181.96,182.0,104345.0,181.9062,182.0257,181.3083,181.3482,104345.0
2024-10-09 09:30:00,181.89,183.37,181.8,183.31,15067.0,181.2386,182.7133,181.1489,182.6535,15067.0
2024-10-09 10:00:00,183.31,183.55,182.65,182.9,18128.0,182.6535,182.8926,181.9958,182.2449,18128.0
2024-10-09 10:30:00,182.75,183.24,182.67,183.15,7811.0,182.0955,182.5837,182.0158,182.4941,7811.0
2024-10-09 11:00:00,183.23,184.02,183.23,183.52,12336.0,182.5738,183.3609,182.5738,182.8627,12336.0
2024-10-09 11:30:00,183.5,184.03,183.46,183.86,23900.0,182.8428,183.3709,182.8029,183.2015,23900.0
2024-10-09 12:00:00,183.85,184.03,183.7,183.7,21036.0,183.1915,183.3709,183.0421,183.0421,21036.0
2024-10-09 12:30:00,183.73,183.73,183.14,183.33,42105.0,183.072,183.072,182.4841,182.6734,42105.0
2024-10-09 13:00:00,183.4,183.87,183.33,183.59,60337.0,182.7432,183.2115,182.6734,182.9325,60337.0
2024-10-09 13:30:00,183.58,183.83,183.19,183.51,59783.0,182.9225,183.1716,182.5339,182.8528,59783.0
2024-10-09 14:00:00,183.49,183.54,182.98,183.03,42740.0,182.8328,182.8827,182.3247,182.3745,42740.0
2024-10-09 14:30:00,183.03,183.54,182.95,183.25,25217.0,182.3745,182.8827,182.2948,182.5937,25217.0
2024-10-09 15:00:00,183.23,183.42,183.0,183.42,30471.0,182.5738,182.7631,182.3446,182.7631,30471.0
2024-10-09 15:30:00,183.36,184.43,183.3,184.18,159706.0,182.7033,183.7695,182.6435,183.5204,159706.0
2024-10-10 09:30:00,183.52,183.65,182.99,183.08,8745.0,182.8627,182.9923,182.3346,182.4243,8745.0
2024-10-10 10:00:00,183.13,183.62,182.93,183.06,12280.0,182.4741,182.9624,182.2748,182.4044,12280.0
2024-10-10 10:30:00,183.1,183.56,183.05,183.31,5285.0,182.4442,182.9026,182.3944,182.6535,5285.0
2024-10-10 11:00:00,183.19,183.44,182.5,183.11,140728.0,182.5339,182.783,181.8464,182.4542,140728.0
2024-10-10 11:30:00,183.03,183.68,182.92,183.29,24205.0,182.3745,183.0222,182.2649,182.6336,24205.0
2024-10-10 12:00:00,183.32,183.91,183.31,183.65,5832.0,182.6634,183.2513,182.6535,182.9923,5832.0
2024-10-10 12:30:00,183.63,183.63,183.0,183.2,14438.0,182.9723,182.9723,182.3446,182.5439,14438.0
2024-10-10 13:00:00,183.12,183.94,182.65,183.64,25779.0,182.4642,183.2812,181.9958,182.9823,25779.0
2024-10-10 13:30:00,183.67,184.17,182.72,183.37,23627.0,183.0122,183.5104,182.0656,182.7133,23627.0
2024-10-10 14:00:00,183.3,183.62,183.24,183.48,16343.0,182.6435,182.9624,182.5837,182.8229,16343.0
2024-10-10 14:30:00,183.34,183.35,182.93,183.14,10674.0,182.6834,182.6933,182.2748,182.4841,10674.0
2024-10-10 15:00:00,183.14,183.25,182.74,183.09,22651.0,182.4841,182.5937,182.0855,182.4343,22651.0
2024-10-10 15:30:00,183.13,184.15,182.88,183.9,66171.0,182.4741,183.4905,182.225,183.2414,66171.0
2024-10-11 09:30:00,184.5,186.03,183.7,185.87,47023.0,183.8392,185.3637,183.0421,185.2043,47023.0
2024-10-11 10:00:00,185.72,187.0,185.72,186.96,24200.0,185.0548,186.3303,185.0548,186.2904,24200.0
2024-10-11 10:30:00,186.96,187.04,186.55,186.71,83265.0,186.2904,186.3701,185.8819,186.0413,83265.0
2024-10-11 11:00:00,186.63,186.99,186.59,186.86,36024.0,185.9616,186.3203,185.9217,186.1908,36024.0
2024-10-11 11:30:00,186.86,187.46,186.67,186.8,38034.0,186.1908,186.7886,186.0014,186.131,38034.0
2024-10-11 12:00:00,186.67,186.8,186.35,186.4,10872.0,186.0014,186.131,185.6826,185.7324,10872.0
2024-10-11 12:30:00,186.27,186.51,186.24,186.48,16699.0,185.6029,185.842,185.573,185.8121,16699.0
2024-10-11 13:00:00,186.41,186.48,186.05,186.28,12307.0,185.7424,185.8121,185.3837,185.6128,12307.0
2024-10-11 13:30:00,186.33,186.96,186.3,186.92,10644.0,185.6627,186.2904,185.6328,186.2505,10644.0
2024-10-11 14:00:00,187.0,187.18,186.98,187.17,7417.0,186.3303,186.5096,186.3103,186.4997,7417.0
2024-10-11 14:30:00,187.08,187.32,187.03,187.2,10918.0,186.41,186.6491,186.3602,186.5295,10918.0
2024-10-11 15:00:00,187.16,187.49,187.07,187.29,9019.0,186.4897,186.8185,186.4,186.6192,9019.0
2024-10-11 15:30:00,187.19,188.04,187.16,187.92,50828.0,186.5196,187.3665,186.4897,187.247,50828.0
2024-10-14 09:30:00,187.33,187.89,186.71,187.53,8512.0,186.6591,187.2171,186.0413,186.8584,8512.0
2024-10-14 10:00:00,187.6,188.23,187.6,188.07,7470.0,186.9281,187.5559,186.9281,187.3964,7470.0
2024-10-14 10:30:00,188.09,188.63,187.95,188.57,9332.0,187.4164,187.9544,187.2769,187.8946,9332.0
2024-10-14 11:00:00,188.6,189.19,188.55,188.73,37191.0,187.9245,188.5124,187.8747,188.0541,37191.0
2024-10-14 11:30:00,188.71,188.98,188.48,188.8,6157.0,188.0341,188.3032,187.805,188.1238,6157.0
2024-10-14 12:00:00,188.9,189.0,188.47,188.71,25228.0,188.2235,188.3231,187.795,188.0341,25228.0
2024-10-14 12:30:00,188.71,188.84,188.45,188.5,20045.0,188.0341,188.1637,187.7751,187.8249,20045.0
2024-10-14 13:00:00,188.48,189.06,188.41,189.06,13297.0,187.805,188.3829,187.7352,188.3829,13297.0
2024-10-14 13:30:00,189.04,189.04,188.67,188.71,8952.0,188.363,188.363,187.9943,188.0341,8952.0
2024-10-14 14:00:00,188.67,188.87,188.48,188.66,17198.0,187.9943,188.1936,187.805,187.9843,17198.0
2024-10-14 14:30:00,188.56,188.82,188.01,188.1,21093.0,187.8847,188.1437,187.3366,187.4263,21093.0
2024-10-14 15:00:00,188.11,188.32,188.02,188.15,22226.0,187.4363,187.6455,187.3466,187.4761,22226.0
2024-10-14 15:30:00,188.25,188.84,188.13,188.45,68835.0,187.5758,188.1637,187.4562,187.7751,68835.0
2024-10-15 09:30:00,188.71,189.34,188.45,188.81,21401.0,188.0341,188.6619,187.7751,188.1338,21401.0
2024-10-15 10:00:00,188.75,189.92,188.58,189.27,25093.0,188.074,189.2398,187.9046,188.5921,25093.0
2024-10-15 10:30:00,189.19,189.35,188.79,189.03,27456.0,188.5124,188.6718,188.1139,188.353,27456.0
2024-10-15 11:00:00,189.09,189.11,188.37,188.92,24624.0,188.4128,188.4327,187.6954,188.2434,24624.0
2024-10-15 11:30:00,189.03,189.1,188.54,188.72,15947.0,188.353,188.4227,187.8647,188.0441,15947.0
2024-10-15 12:00:00,188.64,189.48,188.64,189.48,22220.0,187.9644,188.8014,187.9644,188.8014,22220.0
2024-10-15 12:30:00,189.35,189.4,188.76,188.78,14109.0,188.6718,188.7217,188.084,188.1039,14109.0
2024-10-15 13:00:00,188.71,188.98,188.64,188.8,13013.0,188.0341,188.3032,187.9644,188.1238,13013.0
2024-10-15 13:30:00,188.86,189.17,188.74,188.98,17361.0,188.1836,188.4925,188.064,188.3032,17361.0
2024-10-15 14:00:00,188.98,189.15,188.49,188.59,10201.0,188.3032,188.4726,187.8149,187.9146,10201.0
2024-10-15 14:30:00,188.59,188.59,188.15,188.19,9373.0,187.9146,187.9146,187.4761,187.516,9373.0
2024-10-15 15:00:00,188.08,188.13,187.58,187.58,16173.0,187.4064,187.4562,186.9082,186.9082,16173.0
2024-10-15 15:30:00,187.59,187.87,187.1,187.33,70793.0,186.9182,187.1971,186.4299,186.6591,70793.0
2024-10-16 09:30:00,187.25,188.56,187.25,188.28,9676.0,186.5794,187.8847,186.5794,187.6057,9676.0
2024-10-16 10:00:00,188.28,188.8,188.11,188.72,22505.0,187.6057,188.1238,187.4363,188.0441,22505.0
2024-10-16 10:30:00,188.83,189.38,188.69,189.28,3893.0,188.1537,188.7017,188.0142,188.6021,3893.0
2024-10-16 11:00:00,189.28,189.28,188.78,189.16,34636.0,188.6021,188.6021,188.1039,188.4825,34636.0
2024-10-16 11:30:00,189.39,189.39,188.97,189.27,5340.0,188.7117,188.7117,188.2932,188.5921,5340.0
2024-10-16 12:00:00,189.2,189.39,189.09,189.29,14532.0,188.5224,188.7117,188.4128,188.6121,14532.0
2024-10-16 12:30:00,189.34,189.44,189.16,189.33,8327.0,188.6619,188.7615,188.4825,188.6519,8327.0
2024-10-16 13:00:00,189.41,190.35,189.4,190.1,24032.0,188.7316,189.6683,188.7217,189.4192,24032.0
2024-10-16 13:30:00,190.02,190.02,189.68,189.94,13125.0,189.3394,189.3394,189.0007,189.2597,13125.0
2024-10-16 14:00:00,189.9,190.52,189.78,190.38,28563.0,189.2199,189.8377,189.1003,189.6982,28563.0
2024-10-16 14:30:00,190.25,190.38,189.7,189.75,24416.0,189.5686,189.6982,189.0206,189.0704,24416.0
2024-10-16 15:00:00,189.73,190.02,189.6,189.69,12100.0,189.0505,189.3394,188.921,189.0106,12100.0
2024-10-16 15:30:00,189.66,189.81,189.42,189.73,55513.0,188.9807,189.1302,188.7416,189.0505,55513.0
2024-10-17 09:30:00,190.3,191.0,189.86,190.01,17043.0,189.6184,190.3159,189.18,189.3295,17043.0
2024-10-17 10:00:00,190.06,190.81,189.88,190.26,10972.0,189.3793,190.1266,189.1999,189.5786,10972.0
2024-10-17 10:30:00,190.54,190.95,190.42,190.67,13223.0,189.8576,190.2661,189.738,189.9871,13223.0
2024-10-17 11:00:00,190.7,190.84,190.3,190.7,82605.0,190.017,190.1565,189.6184,190.017,82605.0
2024-10-17 11:30:00,190.7,190.7,190.04,190.37,13280.0,190.017,190.017,189.3594,189.6882,13280.0
2024-10-17 12:00:00,190.42,190.6,190.17,190.25,9833.0,189.738,189.9174,189.4889,189.5686,9833.0
2024-10-17 12:30:00,190.26,190.57,190.26,190.46,8047.0,189.5786,189.8875,189.5786,189.7779,8047.0
2024-10-17 13:00:00,190.5,190.58,190.22,190.33,9605.0,189.8177,189.8974,189.5387,189.6483,9605.0
2024-10-17 13:30:00,190.31,190.43,190.05,190.05,25159.0,189.6284,189.748,189.3693,189.3693,25159.0
2024-10-17 14:00:00,190.05,190.14,189.64,189.88,26580.0,189.3693,189.459,188.9608,189.1999,26580.0
2024-10-17 14:30:00,189.9,190.03,189.86,189.98,8970.0,189.2199,189.3494,189.18,189.2996,8970.0
2024-10-17 15:00:00,189.97,190.06,189.78,189.78,48096.0,189.2896,189.3793,189.1003,189.1003,48096.0
2024-10-17 15:30:00,189.78,190.0,189.72,189.95,82812.0,189.1003,189.3195,189.0405,189.2697,82812.0
2024-10-18 09:30:00,190.29,190.29,189.37,189.69,73316.0,189.6085,189.6085,188.6918,189.0106,73316.0
2024-10-18 10:00:00,189.88,190.99,189.87,190.69,18292.0,189.1999,190.306,189.19,190.007,18292.0
2024-10-18 10:30:00,190.57,191.06,190.41,190.81,15054.0,189.8875,190.3757,189.7281,190.1266,15054.0
2024-10-18 11:00:00,190.84,191.41,190.63,191.34,17452.0,190.1565,190.7245,189.9473,190.6547,17452.0
2024-10-18 11:30:00,191.34,191.35,190.95,191.0,8221.0,190.6547,190.6647,190.2661,190.3159,8221.0
2024-10-18 12:00:00,191.0,191.43,190.82,191.34,11349.0,190.3159,190.7444,190.1366,190.6547,11349.0
2024-10-18 12:30:00,191.36,191.36,190.85,190.85,34383.0,190.6746,190.6746,190.1665,190.1665,34383.0
2024-10-18 13:00:00,190.93,191.18,190.8,190.84,12226.0,190.2462,190.4953,190.1167,190.1565,12226.0
2024-10-18 13:30:00,190.83,191.02,190.73,190.73,5532.0,190.1465,190.3359,190.0469,190.0469,5532.0
2024-10-18 14:00:00,190.72,191.01,190.49,190.91,9628.0,190.0369,190.3259,189.8078,190.2263,9628.0
2024-10-18 14:30:00,190.89,190.94,190.52,190.74,7690.0,190.2063,190.2562,189.8377,190.0569,7690.0
2024-10-18 15:00:00,190.71,191.03,190.66,190.78,24345.0,190.027,190.3458,189.9772,190.0967,24345.0
2024-10-18 15:30:00,190.82,191.19,190.5,191.18,100414.0,190.1366,190.5053,189.8177,190.4953,100414.0
2024-10-21 09:30:00,191.5,192.48,191.03,191.82,26351.0,190.8141,191.7906,190.3458,191.133,26351.0
2024-10-21 10:00:00,191.81,192.04,191.48,191.6,71490.0,191.123,191.3522,190.7942,190.9138,71490.0
2024-10-21 10:30:00,191.58,191.93,190.91,191.03,53633.0,190.8939,191.2426,190.2263,190.3458,53633.0
2024-10-21 11:00:00,191.03,191.07,190.42,190.63,25135.0,190.3458,190.3857,189.738,189.9473,25135.0
2024-10-21 11:30:00,190.53,190.54,189.83,190.43,34027.0,189.8476,189.8576,189.1501,189.748,34027.0
2024-10-21 12:00:00,190.48,190.54,190.01,190.13,17202.0,189.7978,189.8576,189.3295,189.4491,17202.0
2024-10-21 12:30:00,190.1,190.32,190.07,190.1,12199.0,189.4192,189.6384,189.3893,189.4192,12199.0
2024-10-21 13:00:00,190.1,190.5,189.97,190.16,40622.0,189.4192,189.8177,189.2896,189.4789,40622.0
2024-10-21 13:30:00,190.19,190.77,189.94,190.75,52235.0,189.5088,190.0868,189.2597,190.0668,52235.0
2024-10-21 14:00:00,190.75,190.75,190.02,190.18,19079.0,190.0668,190.0668,189.3394,189.4989,19079.0
2024-10-21 14:30:00,190.29,190.29,190.05,190.13,8975.0,189.6085,189.6085,189.3693,189.4491,8975.0
2024-10-21 15:00:00,190.12,190.72,189.95,190.51,21913.0,189.4391,190.0369,189.2697,189.8277,21913.0
2024-10-21 15:30:00,190.52,190.52,189.71,189.91,167453.0,189.8377,189.8377,189.0306,189.2298,167453.0
2024-10-22 09:30:00,189.68,189.96,188.17,188.53,33807.0,189.0007,189.2797,187.4961,187.8548,33807.0
2024-10-22 10:00:00,188.56,188.99,188.3,188.55,31408.0,187.8847,188.3131,187.6256,187.8747,31408.0
2024-10-22 10:30:00,188.57,189.19,187.85,189.19,20562.0,187.8946,188.5124,187.1772,188.5124,20562.0
2024-10-22 11:00:00,189.13,189.57,189.0,189.42,27911.0,188.4526,188.8911,188.3231,188.7416,27911.0
2024-10-22 11:30:00,189.39,189.39,189.03,189.17,12621.0,188.7117,188.7117,188.353,188.4925,12621.0
2024-10-22 12:00:00,189.12,189.49,188.94,189.49,21552.0,188.4427,188.8113,188.2633,188.8113,21552.0
2024-10-22 12:30:00,189.49,189.76,189.37,189.65,18838.0,188.8113,189.0804,188.6918,188.9708,18838.0
2024-10-22 13:00:00,189.6,189.73,189.49,189.63,13431.0,188.921,189.0505,188.8113,188.9508,13431.0
2024-10-22 13:30:00,189.59,190.1,189.57,189.85,28073.0,188.911,189.4192,188.8911,189.1701,28073.0
2024-10-22 14:00:00,189.8,190.15,189.8,190.05,31820.0,189.1202,189.469,189.1202,189.3693,31820.0
2024-10-22 14:30:00,190.03,190.06,189.68,189.71,17109.0,189.3494,189.3793,189.0007,189.0306,17109.0
2024-10-22 15:00:00,189.71,189.89,189.31,189.84,38622.0,189.0306,189.2099,188.632,189.1601,38622.0
2024-10-22 15:30:00,189.84,189.96,189.38,189.57,125988.0,189.1601,189.2797,188.7017,188.8911,125988.0
2024-10-23 09:30:00,187.28,189.61,185.51,188.29,68974.0,186.6093,188.9309,184.8456,187.6156,68974.0
2024-10-23 10:00:00,188.38,189.48,188.14,189.37,69971.0,187.7053,188.8014,187.4662,188.6918,69971.0
2024-10-23 10:30:00,189.37,189.37,188.08,188.61,51594.0,188.6918,188.6918,187.4064,187.9345,51594.0
2024-10-23 11:00:00,188.58,188.59,187.33,187.84,130579.0,187.9046,187.9146,186.6591,187.1673,130579.0
2024-10-23 11:30:00,187.66,187.69,186.83,187.03,150921.0,186.9879,187.0178,186.1609,186.3602,150921.0
2024-10-23 12:00:00,187.03,187.41,186.57,186.74,44151.0,186.3602,186.7388,185.9018,186.0712,44151.0
2024-10-23 12:30:00,186.74,187.74,186.67,187.33,49364.0,186.0712,187.0676,186.0014,186.6591,49364.0
2024-10-23 13:00:00,187.34,187.39,186.3,186.56,30053.0,186.669,186.7189,185.6328,185.8918,30053.0
2024-10-23 13:30:00,186.53,186.64,186.04,186.12,53424.0,185.8619,185.9716,185.3737,185.4534,53424.0
2024-10-23 14:00:00,186.05,186.3,185.28,185.53,75278.0,185.3837,185.6328,184.6164,184.8655,75278.0
2024-10-23 14:30:00,185.54,186.7,185.53,186.39,90484.0,184.8755,186.0313,184.8655,185.7224,90484.0
2024-10-23 15:00:00,186.28,187.1,186.13,187.07,34411.0,185.6128,186.4299,185.4634,186.4,34411.0
2024-10-23 15:30:00,186.99,187.42,186.18,187.34,205790.0,186.3203,186.7488,185.5132,186.669,205790.0
2024-10-24 09:30:00,188.86,189.2,186.34,188.14,75992.0,188.1836,188.5224,185.6726,187.4662,75992.0
2024-10-24 10:00:00,188.21,188.54,187.69,188.14,64715.0,187.5359,187.8647,187.0178,187.4662,64715.0
2024-10-24 10:30:00,188.1,188.55,187.85,188.24,31780.0,187.4263,187.8747,187.1772,187.5658,31780.0
2024-10-24 11:00:00,188.25,188.26,187.72,187.93,10535.0,187.5758,187.5858,187.0477,187.2569,10535.0
2024-10-24 11:30:00,187.89,188.06,187.51,187.91,54021.0,187.2171,187.3865,186.8384,187.237,54021.0
2024-10-24 12:00:00,187.9,188.1,187.58,188.0,25308.0,187.227,187.4263,186.9082,187.3267,25308.0
2024-10-24 12:30:00,188.25,188.53,187.98,188.18,26711.0,187.5758,187.8548,187.3068,187.506,26711.0
2024-10-24 13:00:00,188.22,188.42,187.98,188.11,24866.0,187.5459,187.7452,187.3068,187.4363,24866.0
2024-10-24 13:30:00,188.11,188.69,188.07,188.27,23579.0,187.4363,188.0142,187.3964,187.5957,23579.0
2024-10-24 14:00:00,188.24,188.91,188.1,188.62,16983.0,187.5658,188.2334,187.4263,187.9445,16983.0
2024-10-24 14:30:00,188.61,188.91,188.51,188.81,39463.0,187.9345,188.2334,187.8349,188.1338,39463.0
2024-10-24 15:00:00,188.75,189.23,188.42,188.55,34811.0,188.074,188.5523,187.7452,187.8747,34811.0
2024-10-24 15:30:00,188.67,189.27,188.54,189.06,156564.0,187.9943,188.5921,187.8647,188.3829,156564.0
2024-10-25 09:30:00,190.0,190.97,188.68,189.92,49679.0,189.3195,190.286,188.0042,189.2398,49679.0
2024-10-25 10:00:00,190.01,190.78,189.7,190.59,12968.0,189.3295,190.0967,189.0206,189.9074,12968.0
2024-10-25 10:30:00,190.29,190.51,189.95,190.02,19472.0,189.6085,189.8277,189.2697,189.3394,19472.0
2024-10-25 11:00:00,190.03,190.29,189.73,190.04,105494.0,189.3494,189.6085,189.0505,189.3594,105494.0
2024-10-25 11:30:00,189.99,190.01,189.32,189.71,16273.0,189.3096,189.3295,188.642,189.0306,16273.0
2024-10-25 12:00:00,189.74,190.01,189.34,189.92,8166.0,189.0604,189.3295,188.6619,189.2398,8166.0
2024-10-25 12:30:00,190.0,190.06,189.6,189.74,45970.0,189.3195,189.3793,188.921,189.0604,45970.0
2024-10-25 13:00:00,189.64,189.68,189.1,189.56,11996.0,188.9608,189.0007,188.4227,188.8811,11996.0
2024-10-25 13:30:00,189.5,189.5,189.0,189.15,10202.0,188.8213,188.8213,188.3231,188.4726,10202.0
2024-10-25 14:00:00,189.12,189.16,188.77,188.94,73381.0,188.4427,188.4825,188.0939,188.2633,73381.0
2024-10-25 14:30:00,188.8,189.3,188.56,188.88,30338.0,188.1238,188.622,187.8847,188.2035,30338.0
2024-10-25 15:00:00,188.86,189.09,188.72,188.8,298985.0,188.1836,188.4128,188.0441,188.1238,298985.0
2024-10-25 15:30:00,188.73,188.85,188.21,188.68,98720.0,188.0541,188.1736,187.5359,188.0042,98720.0
2024-10-28 09:30:00,189.3,191.9,189.3,191.43,33844.0,188.622,191.2127,188.622,190.7444,33844.0
2024-10-28 10:00:00,191.32,192.37,190.97,192.2,60191.0,190.6348,191.681,190.286,191.5116,60191.0
2024-10-28 10:30:00,192.2,192.2,190.85,191.3,30568.0,191.5116,191.5116,190.1665,190.6149,30568.0
2024-10-28 11:00:00,191.32,191.51,191.24,191.28,24210.0,190.6348,190.8241,190.5551,190.5949,24210.0
2024-10-28 11:30:00,191.35,191.39,190.35,190.74,33046.0,190.6647,190.7045,189.6683,190.0569,33046.0
2024-10-28 12:00:00,190.75,191.13,190.73,191.11,16271.0,190.0668,190.4455,190.0469,190.4255,16271.0
2024-10-28 12:30:00,191.14,191.16,190.76,190.93,30609.0,190.4554,190.4754,190.0768,190.2462,30609.0
2024-10-28 13:00:00,190.91,190.96,190.62,190.68,8459.0,190.2263,190.2761,189.9373,189.9971,8459.0
2024-10-28 13:30:00,190.74,190.78,190.57,190.67,10637.0,190.0569,190.0967,189.8875,189.9871,10637.0
2024-10-28 14:00:00,190.69,190.83,190.45,190.77,16903.0,190.007,190.1465,189.7679,190.0868,16903.0
2024-10-28 14:30:00,190.75,190.81,190.4,190.62,20287.0,190.0668,190.1266,189.7181,189.9373,20287.0
2024-10-28 15:00:00,190.62,190.94,190.43,190.88,23171.0,189.9373,190.2562,189.748,190.1964,23171.0
2024-10-28 15:30:00,190.95,191.09,190.67,190.91,134287.0,190.2661,190.4056,189.9871,190.2263,134287.0
2024-10-29 09:30:00,190.18,190.83,189.78,190.33,34972.0,189.4989,190.1465,189.1003,189.6483,34972.0
2024-10-29 10:00:00,190.26,191.67,190.02,191.16,30265.0,189.5786,190.9835,189.3394,190.4754,30265.0
2024-10-29 10:30:00,191.27,191.77,191.14,191.74,21752.0,190.585,191.0832,190.4554,191.0533,21752.0
2024-10-29 11:00:00,191.85,191.89,191.31,191.31,57594.0,191.1629,191.2027,190.6248,190.6248,57594.0
2024-10-29 11:30:00,191.31,191.76,191.11,191.14,49665.0,190.6248,191.0732,190.4255,190.4554,49665.0
2024-10-29 12:00:00,191.12,191.33,190.89,190.97,7723.0,190.4355,190.6448,190.2063,190.286,7723.0
2024-10-29 12:30:00,190.91,191.05,190.71,190.78,10867.0,190.2263,190.3658,190.027,190.0967,10867.0
2024-10-29 13:00:00,190.77,190.87,190.41,190.59,18547.0,190.0868,190.1864,189.7281,189.9074,18547.0
2024-10-29 13:30:00,190.61,190.9,190.47,190.87,9590.0,189.9273,190.2163,189.7878,190.1864,9590.0
2024-10-29 14:00:00,190.94,190.97,190.32,190.51,9138.0,190.2562,190.286,189.6384,189.8277,9138.0
2024-10-29 14:30:00,190.51,191.21,190.51,191.09,33725.0,189.8277,190.5252,189.8277,190.4056,33725.0
2024-10-29 15:00:00,191.07,191.07,190.78,190.99,30630.0,190.3857,190.3857,190.0967,190.306,30630.0
2024-10-29 15:30:00,190.95,190.95,189.85,190.09,96536.0,190.2661,190.2661,189.1701,189.4092,96536.0
2024-10-30 09:30:00,188.67,189.6,187.89,189.6,29636.0,187.9943,188.921,187.2171,188.921,29636.0
2024-10-30 10:00:00,189.52,189.65,188.52,188.52,38199.0,188.8412,188.9708,187.8448,187.8448,38199.0
2024-10-30 10:30:00,188.44,188.67,188.21,188.56,27870.0,187.7651,187.9943,187.5359,187.8847,27870.0
2024-10-30 11:00:00,188.72,188.82,187.6,188.27,22634.0,188.0441,188.1437,186.9281,187.5957,22634.0
2024-10-30 11:30:00,188.32,188.68,188.32,188.68,12324.0,187.6455,188.0042,187.6455,188.0042,12324.0
2024-10-30 12:00:00,188.68,188.79,188.39,188.39,17874.0,188.0042,188.1139,187.7153,187.7153,17874.0
2024-10-30 12:30:00,188.45,188.96,188.41,188.84,31698.0,187.7751,188.2832,187.7352,188.1637,31698.0
2024-10-30 13:00:00,188.84,189.14,188.84,188.9,18325.0,188.1637,188.4626,188.1637,188.2235,18325.0
2024-10-30 13:30:00,188.9,189.91,188.7,189.21,32730.0,188.2235,189.2298,188.0242,188.5323,32730.0
2024-10-30 14:00:00,189.18,189.65,188.99,189.08,11282.0,188.5025,188.9708,188.3131,188.4028,11282.0
2024-10-30 14:30:00,189.03,189.17,188.85,188.99,7821.0,188.353,188.4925,188.1736,188.3131,7821.0
2024-10-30 15:00:00,188.96,189.16,188.74,188.97,13106.0,188.2832,188.4825,188.064,188.2932,13106.0
2024-10-30 15:30:00,189.01,189.49,188.74,189.37,179822.0,188.3331,188.8113,188.064,188.6918,179822.0
2024-10-31 09:30:00,188.24,188.84,187.08,188.26,50326.0,187.5658,188.1637,186.41,187.5858,50326.0
2024-10-31 10:00:00,188.55,188.9,187.8,187.98,52399.0,187.8747,188.2235,187.1274,187.3068,52399.0
2024-10-31 10:30:00,188.27,188.6,187.12,187.25,12979.0,187.5957,187.9245,186.4498,186.5794,12979.0
2024-10-31 11:00:00,187.1,187.54,186.85,187.34,15206.0,186.4299,186.8683,186.1808,186.669,15206.0
2024-10-31 11:30:00,187.46,188.02,187.41,187.87,19242.0,186.7886,187.3466,186.7388,187.1971,19242.0
2024-10-31 12:00:00,187.94,188.81,187.87,188.81,11939.0,187.2669,188.1338,187.1971,188.1338,11939.0
2024-10-31 12:30:00,188.82,189.11,188.73,189.08,15711.0,188.1437,188.4327,188.0541,188.4028,15711.0
2024-10-31 13:00:00,189.06,189.37,188.89,188.94,23516.0,188.3829,188.6918,188.2135,188.2633,23516.0
2024-10-31 13:30:00,188.96,189.02,188.89,188.96,12896.0,188.2832,188.343,188.2135,188.2832,12896.0
2024-10-31 14:00:00,188.9,188.96,188.6,188.92,19893.0,188.2235,188.2832,187.9245,188.2434,19893.0
2024-10-31 14:30:00,188.91,188.95,188.61,188.9,19178.0,188.2334,188.2733,187.9345,188.2235,19178.0
2024-10-31 15:00:00,188.94,188.97,188.42,188.62,18176.0,188.2633,188.2932,187.7452,187.9445,18176.0
2024-10-31 15:30:00,188.66,188.84,187.95,188.0,101959.0,187.9843,188.1637,187.2769,187.3267,101959.0
2024-11-01 09:30:00,188.15,188.46,187.61,188.03,26297.0,187.4761,187.785,186.9381,187.3566,26297.0
2024-11-01 10:00:00,188.14,189.1,187.94,189.1,18210.0,187.4662,188.4227,187.2669,188.4227,18210.0
2024-11-01 10:30:00,189.17,189.3,188.4,188.56,20679.0,188.4925,188.622,187.7252,187.8847,20679.0
2024-11-01 11:00:00,188.47,188.74,188.27,188.64,9196.0,187.795,188.064,187.5957,187.9644,9196.0
2024-11-01 11:30:00,188.61,188.67,187.84,188.02,7829.0,187.9345,187.9943,187.1673,187.3466,7829.0
2024-11-01 12:00:00,188.15,188.24,188.0,188.0,16200.0,187.4761,187.5658,187.3267,187.3267,16200.0
2024-11-01 12:30:00,187.71,188.1,187.45,187.51,15517.0,187.0377,187.4263,186.7787,186.8384,15517.0
2024-11-01 13:00:00,187.52,188.05,187.4,187.89,13904.0,186.8484,187.3765,186.7288,187.2171,13904.0
2024-11-01 13:30:00,187.89,188.03,187.61,187.93,22593.0,187.2171,187.3566,186.9381,187.2569,22593.0
2024-11-01 14:00:00,187.92,188.32,187.89,188.18,42732.0,187.247,187.6455,187.2171,187.506,42732.0
2024-11-01 14:30:00,188.13,188.36,188.06,188.13,16122.0,187.4562,187.6854,187.3865,187.4562,16122.0
2024-11-01 15:00:00,188.07,188.07,187.59,187.61,11260.0,187.3964,187.3964,186.9182,186.9381,11260.0
2024-11-01 15:30:00,187.53,187.63,186.69,186.85,74412.0,186.8584,186.958,186.0214,186.1808,74412.0
2024-11-04 09:30:00,186.87,188.56,186.69,188.38,37342.0,186.2007,187.8847,186.0214,187.7053,37342.0
2024-11-04 10:00:00,188.31,189.09,188.21,188.75,18534.0,187.6356,188.4128,187.5359,188.074,18534.0
2024-11-04 10:30:00,188.73,188.84,188.16,188.35,36619.0,188.0541,188.1637,187.4861,187.6754,36619.0
2024-11-04 11:00:00,188.38,188.74,188.3,188.36,23715.0,187.7053,188.064,187.6256,187.6854,23715.0
2024-11-04 11:30:00,188.38,188.4,187.43,187.51,15458.0,187.7053,187.7252,186.7587,186.8384,15458.0
2024-11-04 12:00:00,187.57,188.28,187.33,188.21,9743.0,186.8982,187.6057,186.6591,187.5359,9743.0
2024-11-04 12:30:00,188.28,188.55,188.18,188.25,10599.0,187.6057,187.8747,187.506,187.5758,10599.0
2024-11-04 13:00:00,188.3,188.48,187.83,188.4,11596.0,187.6256,187.805,187.1573,187.7252,11596.0
2024-11-04 13:30:00,188.32,188.48,188.02,188.09,20297.0,187.6455,187.805,187.3466,187.4164,20297.0
2024-11-04 14:00:00,188.09,188.62,188.08,188.36,7625.0,187.4164,187.9445,187.4064,187.6854,7625.0
2024-11-04 14:30:00,188.31,188.55,188.16,188.23,9284.0,187.6356,187.8747,187.4861,187.5559,9284.0
2024-11-04 15:00:00,188.25,188.63,188.0,188.56,24186.0,187.5758,187.9544,187.3267,187.8847,24186.0
2024-11-04 15:30:00,188.55,188.84,188.26,188.84,123135.0,187.8747,188.1637,187.5858,188.1637,123135.0
2024-11-05 09:30:00,189.06,190.86,188.3,190.81,30601.0,188.3829,190.1764,187.6256,190.1266,30601.0
2024-11-05 10:00:00,190.93,191.64,190.75,191.35,16708.0,190.2462,190.9536,190.0668,190.6647,16708.0
2024-11-05 10:30:00,191.31,192.37,191.25,191.72,32836.0,190.6248,191.681,190.565,191.0334,32836.0
2024-11-05 11:00:00,191.67,192.22,191.61,192.11,32936.0,190.9835,191.5316,190.9238,191.422,32936.0
2024-11-05 11:30:00,192.07,192.9,192.07,192.71,16937.0,191.3821,192.2091,191.3821,192.0198,16937.0
2024-11-05 12:00:00,192.69,192.97,192.47,192.6,16315.0,191.9999,192.2789,191.7807,191.9102,16315.0
2024-11-05 12:30:00,192.57,193.0,192.56,192.85,11849.0,191.8803,192.3088,191.8704,192.1593,11849.0
2024-11-05 13:00:00,192.75,192.89,192.39,192.46,5321.0,192.0597,192.1992,191.701,191.7707,5321.0
2024-11-05 13:30:00,192.42,192.68,192.14,192.24,12070.0,191.7309,191.9899,191.4519,191.5515,12070.0
2024-11-05 14:00:00,192.36,192.81,192.36,192.74,10105.0,191.6711,192.1195,191.6711,192.0497,10105.0
2024-11-05 14:30:00,192.7,192.82,192.29,192.31,8839.0,192.0098,192.1294,191.6013,191.6212,8839.0
2024-11-05 15:00:00,192.28,192.44,192.12,192.26,10510.0,191.5914,191.7508,191.4319,191.5714,10510.0
2024-11-05 15:30:00,192.26,192.76,191.96,192.71,60899.0,191.5714,192.0696,191.2725,192.0198,60899.0
2024-11-06 09:30:00,200.94,202.19,198.75,199.75,102902.0,200.2203,201.4659,198.0382,199.0346,102902.0
2024-11-06 10:00:00,199.9,200.7,197.74,199.85,67501.0,199.1841,199.9812,197.0318,199.1342,67501.0
2024-11-06 10:30:00,199.86,200.19,198.58,199.34,40458.0,199.1442,199.473,197.8688,198.6261,40458.0
2024-11-06 11:00:00,199.62,200.9,198.58,200.56,29481.0,198.9051,200.1805,197.8688,199.8417,29481.0
2024-11-06 11:30:00,200.87,201.15,200.45,201.02,19262.0,200.1506,200.4296,199.7321,200.3001,19262.0
2024-11-06 12:00:00,201.02,201.34,200.58,200.81,8291.0,200.3001,200.6189,199.8616,200.0908,8291.0
2024-11-06 12:30:00,200.59,201.2,200.57,200.94,11328.0,199.8716,200.4794,199.8517,200.2203,11328.0
2024-11-06 13:00:00,200.94,201.34,200.75,201.08,18193.0,200.2203,200.6189,200.031,200.3598,18193.0
2024-11-06 13:30:00,201.01,201.35,200.93,201.03,11075.0,200.2901,200.6289,200.2104,200.31,11075.0
2024-11-06 14:00:00,201.03,201.22,200.55,200.65,10556.0,200.31,200.4993,199.8317,199.9314,10556.0
2024-11-06 14:30:00,200.65,200.81,200.51,200.63,12401.0,199.9314,200.0908,199.7919,199.9114,12401.0
2024-11-06 15:00:00,200.65,200.9,200.49,200.8,30041.0,199.9314,200.1805,199.7719,200.0808,30041.0
2024-11-06 15:30:00,200.75,201.02,200.16,200.38,121148.0,200.031,200.3001,199.4431,199.6623,121148.0
2024-11-07 09:30:00,200.85,201.38,199.53,199.98,51298.0,200.1307,200.6588,198.8154,199.2638,51298.0
2024-11-07 10:00:00,199.98,200.98,199.75,200.75,48704.0,199.2638,200.2602,199.0346,200.031,48704.0
2024-11-07 10:30:00,200.61,201.03,200.0,200.28,32300.0,199.8915,200.31,199.2837,199.5627,32300.0
2024-11-07 11:00:00,200.28,200.28,199.18,199.43,10961.0,199.5627,199.5627,198.4666,198.7157,10961.0
2024-11-07 11:30:00,199.19,199.44,198.83,198.92,12013.0,198.4766,198.7257,198.1179,198.2076,12013.0
2024-11-07 12:00:00,198.96,199.26,198.88,199.19,6659.0,198.2474,198.5464,198.1677,198.4766,6659.0
2024-11-07 12:30:00,199.16,199.51,199.06,199.44,6781.0,198.4467,198.7955,198.3471,198.7257,6781.0
2024-11-07 13:00:00,199.44,199.69,199.1,199.1,14596.0,198.7257,198.9748,198.3869,198.3869,14596.0
2024-11-07 13:30:00,199.05,199.4,198.53,199.3,9441.0,198.3371,198.6859,197.819,198.5862,9441.0
2024-11-07 14:00:00,199.16,199.32,198.77,199.17,8150.0,198.4467,198.6061,198.0581,198.4567,8150.0
2024-11-07 14:30:00,199.17,199.49,198.68,199.42,7538.0,198.4567,198.7755,197.9684,198.7058,7538.0
2024-11-07 15:00:00,199.57,199.79,199.29,199.53,10262.0,198.8552,199.0745,198.5762,198.8154,10262.0
2024-11-07 15:30:00,199.56,199.56,198.62,198.79,67156.0,198.8453,198.8453,197.9086,198.078,67156.0
2024-11-08 09:30:00,198.11,200.55,198.11,200.5,48853.0,197.4005,199.8317,197.4005,199.7819,48853.0
2024-11-08 10:00:00,200.5,200.76,200.05,200.61,42713.0,199.7819,200.041,199.3335,199.8915,42713.0
2024-11-08 10:30:00,200.47,201.86,200.47,201.73,26976.0,199.752,201.137,199.752,201.0075,26976.0
2024-11-08 11:00:00,201.82,202.33,200.88,200.9,25241.0,201.0972,201.6054,200.1606,200.1805,25241.0
2024-11-08 11:30:00,200.75,201.1,200.69,200.97,19806.0,200.031,200.3798,199.9712,200.2502,19806.0
2024-11-08 12:00:00,200.97,201.0,200.32,200.44,20985.0,200.2502,200.2801,199.6026,199.7221,20985.0
2024-11-08 12:30:00,200.43,200.98,200.41,200.8,15814.0,199.7122,200.2602,199.6922,200.0808,15814.0
2024-11-08 13:00:00,200.9,200.92,200.28,200.73,10504.0,200.1805,200.2004,199.5627,200.0111,10504.0
2024-11-08 13:30:00,200.72,201.05,200.68,200.81,17229.0,200.0011,200.3299,199.9613,200.0908,17229.0
2024-11-08 14:00:00,200.84,201.76,200.71,201.52,25534.0,200.1207,201.0374,199.9912,200.7983,25534.0
2024-11-08 14:30:00,201.55,201.58,201.19,201.28,9491.0,200.8282,200.858,200.4694,200.5591,9491.0
2024-11-08 15:00:00,201.19,201.26,200.56,200.57,15718.0,200.4694,200.5392,199.8417,199.8517,15718.0
2024-11-08 15:30:00,200.6,200.83,200.4,200.77,60011.0,199.8816,200.1107,199.6823,200.0509,60011.0
2024-11-11 09:30:00,202.28,202.84,201.11,202.72,27012.0,201.5555,202.1135,200.3897,201.994,27012.0
2024-11-11 10:00:00,202.5,202.63,201.83,202.03,37420.0,201.7748,201.9043,201.1071,201.3064,37420.0
2024-11-11 10:30:00,202.15,202.76,202.07,202.57,15195.0,201.426,202.0338,201.3463,201.8445,15195.0
2024-11-11 11:00:00,202.47,202.71,201.94,202.23,25826.0,201.7449,201.984,201.2168,201.5057,25826.0
2024-11-11 11:30:00,201.94,202.82,201.94,202.7,14547.0,201.2168,202.0936,201.2168,201.974,14547.0
2024-11-11 12:00:00,202.56,202.56,202.04,202.26,7419.0,201.8345,201.8345,201.3164,201.5356,7419.0
2024-11-11 12:30:00,202.25,202.45,202.09,202.34,8602.0,201.5256,201.7249,201.3662,201.6153,8602.0
2024-11-11 13:00:00,202.34,202.34,201.8,201.8,21604.0,201.6153,201.6153,201.0773,201.0773,21604.0
2024-11-11 13:30:00,201.77,202.23,201.63,202.14,12352.0,201.0474,201.5057,200.9079,201.416,12352.0
2024-11-11 14:00:00,202.19,202.2,201.83,202.13,10812.0,201.4659,201.4758,201.1071,201.4061,10812.0
2024-11-11 14:30:00,202.04,202.13,201.91,201.96,10877.0,201.3164,201.4061,201.1869,201.2367,10877.0
2024-11-11 15:00:00,201.95,201.95,201.61,201.66,22752.0,201.2267,201.2267,200.8879,200.9378,22752.0
2024-11-11 15:30:00,201.7,201.71,200.8,201.24,124760.0,200.9776,200.9876,200.0808,200.5193,124760.0
2024-11-12 09:30:00,201.66,201.76,200.81,201.52,23058.0,200.9378,201.0374,200.0908,200.7983,23058.0
2024-11-12 10:00:00,201.21,201.59,200.38,200.71,20163.0,200.4894,200.868,199.6623,199.9912,20163.0
2024-11-12 10:30:00,200.68,200.68,199.65,200.11,17088.0,199.9613,199.9613,198.935,199.3933,17088.0
2024-11-12 11:00:00,200.0,200.28,199.55,200.2,18344.0,199.2837,199.5627,198.8353,199.483,18344.0
2024-11-12 11:30:00,200.18,200.18,199.34,199.42,9553.0,199.4631,199.4631,198.6261,198.7058,9553.0
2024-11-12 12:00:00,199.29,199.48,199.04,199.25,11971.0,198.5762,198.7656,198.3271,198.5364,11971.0
2024-11-12 12:30:00,199.15,199.36,198.58,198.58,22998.0,198.4367,198.646,197.8688,197.8688,22998.0
2024-11-12 13:00:00,198.41,198.99,198.37,198.82,11523.0,197.6994,198.2773,197.6595,198.1079,11523.0
2024-11-12 13:30:00,198.81,200.13,198.81,200.02,16380.0,198.098,199.4132,198.098,199.3036,16380.0
2024-11-12 14:00:00,199.91,200.46,199.72,200.24,23413.0,199.194,199.7421,199.0047,199.5228,23413.0
2024-11-12 14:30:00,200.28,200.47,199.92,200.06,34792.0,199.5627,199.752,199.204,199.3435,34792.0
2024-11-12 15:00:00,200.06,200.55,199.94,200.34,11213.0,199.3435,199.8317,199.2239,199.6225,11213.0
2024-11-12 15:30:00,200.28,200.34,199.23,199.33,68115.0,199.5627,199.6225,198.5165,198.6161,68115.0
2024-11-13 09:30:00,200.4,200.47,199.17,200.15,34192.0,199.8831,199.9529,198.6563,199.6338,34192.0
2024-11-13 10:00:00,200.08,200.08,199.04,199.37,22358.0,199.5639,199.5639,198.5266,198.8558,22358.0
2024-11-13 10:30:00,199.4,200.2,199.33,199.74,22754.0,198.8857,199.6836,198.8159,199.2248,22754.0
2024-11-13 11:00:00,199.75,200.08,199.61,199.97,25860.0,199.2348,199.5639,199.0952,199.4542,25860.0
2024-11-13 11:30:00,199.98,200.19,199.83,199.91,18781.0,199.4642,199.6737,199.3146,199.3944,18781.0
2024-11-13 12:00:00,199.83,200.29,199.54,199.6,26881.0,199.3146,199.7734,199.0253,199.0852,26881.0
2024-11-13 12:30:00,199.58,199.98,199.51,199.54,23944.0,199.0652,199.4642,198.9954,199.0253,23944.0
2024-11-13 13:00:00,199.56,199.56,198.88,199.24,26952.0,199.0453,199.0453,198.367,198.7261,26952.0
2024-11-13 13:30:00,199.25,199.28,198.7,198.92,44828.0,198.7361,198.766,198.1875,198.4069,44828.0
2024-11-13 14:00:00,199.03,199.19,198.89,198.92,16213.0,198.5167,198.6762,198.377,198.4069,16213.0
2024-11-13 14:30:00,198.87,198.98,198.46,198.46,20054.0,198.3571,198.4668,197.9481,197.9481,20054.0
2024-11-13 15:00:00,198.49,199.12,198.28,199.07,17899.0,197.978,198.6064,197.7686,198.5565,17899.0
2024-11-13 15:30:00,198.97,199.29,198.46,198.83,73501.0,198.4568,198.776,197.9481,198.3172,73501.0
2024-11-14 09:30:00,198.84,199.44,198.08,199.34,18616.0,198.3271,198.9256,197.5691,198.8259,18616.0
2024-11-14 10:00:00,198.92,199.06,198.4,198.96,12402.0,198.4069,198.5466,197.8883,198.4468,12402.0
2024-11-14 10:30:00,199.05,199.29,198.6,198.6,16479.0,198.5366,198.776,198.0878,198.0878,16479.0
2024-11-14 11:00:00,198.53,198.57,197.74,197.83,12336.0,198.0179,198.0578,197.23,197.3197,12336.0
2024-11-14 11:30:00,197.71,198.04,197.36,197.39,10347.0,197.2001,197.5292,196.851,196.8809,10347.0
2024-11-14 12:00:00,197.29,197.37,196.44,196.44,8757.0,196.7811,196.8609,195.9333,195.9333,8757.0
2024-11-14 12:30:00,196.33,196.95,196.1,196.92,21831.0,195.8236,196.442,195.5942,196.4121,21831.0
2024-11-14 13:00:00,196.83,196.83,196.37,196.37,23291.0,196.3223,196.3223,195.8635,195.8635,23291.0
2024-11-14 13:30:00,196.37,196.37,195.81,195.81,9999.0,195.8635,195.8635,195.305,195.305,9999.0
2024-11-14 14:00:00,195.82,196.62,195.74,196.46,8130.0,195.3149,196.1129,195.2351,195.9533,8130.0
2024-11-14 14:30:00,196.55,196.84,196.29,196.52,24316.0,196.043,196.3323,195.7837,196.0131,24316.0
2024-11-14 15:00:00,196.49,197.02,195.59,197.02,47826.0,195.9832,196.5118,195.0855,196.5118,47826.0
2024-11-14 15:30:00,197.06,197.1,196.17,196.9,119012.0,196.5517,196.5916,195.664,196.3921,119012.0
2024-11-15 09:30:00,195.39,196.98,195.08,196.48,52917.0,194.886,196.4719,194.5768,195.9732,52917.0
2024-11-15 10:00:00,196.58,196.58,195.55,195.86,26720.0,196.073,196.073,195.0456,195.3548,26720.0
2024-11-15 10:30:00,195.59,195.99,195.2,195.83,11671.0,195.0855,195.4845,194.6965,195.3249,11671.0
2024-11-15 11:00:00,195.75,196.33,195.47,196.19,29597.0,195.2451,195.8236,194.9658,195.684,29597.0
2024-11-15 11:30:00,196.19,196.26,195.78,196.16,15630.0,195.684,195.7538,195.275,195.6541,15630.0
2024-11-15 12:00:00,196.16,196.26,195.89,195.95,27360.0,195.6541,195.7538,195.3848,195.4446,27360.0
2024-11-15 12:30:00,195.92,196.11,195.68,196.11,25288.0,195.4147,195.6042,195.1753,195.6042,25288.0
2024-11-15 13:00:00,196.14,196.14,195.59,195.81,19898.0,195.6341,195.6341,195.0855,195.305,19898.0
2024-11-15 13:30:00,195.69,195.69,194.95,195.15,12418.0,195.1853,195.1853,194.4472,194.6467,12418.0
2024-11-15 14:00:00,195.15,195.18,194.8,195.06,13797.0,194.6467,194.6766,194.2976,194.5569,13797.0
2024-11-15 14:30:00,195.08,195.24,194.72,194.89,19110.0,194.5768,194.7364,194.2178,194.3873,19110.0
2024-11-15 15:00:00,194.85,194.92,194.63,194.78,21724.0,194.3474,194.4173,194.128,194.2776,21724.0
2024-11-15 15:30:00,194.78,195.58,194.77,195.2,76937.0,194.2776,195.0756,194.2676,194.6965,76937.0
2024-11-18 09:30:00,195.18,195.18,194.31,194.45,15471.0,194.6766,194.6766,193.8088,193.9485,15471.0
2024-11-18 10:00:00,194.45,195.41,194.45,195.33,23458.0,193.9485,194.906,193.9485,194.8262,23458.0
2024-11-18 10:30:00,195.27,195.3,195.1,195.19,8209.0,194.7663,194.7963,194.5968,194.6866,8209.0
2024-11-18 11:00:00,195.2,195.88,195.09,195.85,15226.0,194.6965,195.3748,194.5868,195.3449,15226.0
2024-11-18 11:30:00,195.85,196.21,195.71,196.14,10123.0,195.3449,195.7039,195.2052,195.6341,10123.0
2024-11-18 12:00:00,196.24,196.27,196.01,196.27,11287.0,195.7338,195.7638,195.5044,195.7638,11287.0
2024-11-18 12:30:00,196.22,196.48,196.22,196.44,8104.0,195.7139,195.9732,195.7139,195.9333,8104.0
2024-11-18 13:00:00,196.5,196.5,195.75,195.85,10538.0,195.9932,195.9932,195.2451,195.3449,10538.0
2024-11-18 13:30:00,195.84,195.99,195.39,195.96,9725.0,195.3349,195.4845,194.886,195.4546,9725.0
2024-11-18 14:00:00,195.93,196.08,195.56,195.6,12387.0,195.4246,195.5743,195.0556,195.0955,12387.0
2024-11-18 14:30:00,195.53,195.99,195.52,195.87,11145.0,195.0257,195.4845,195.0157,195.3648,11145.0
2024-11-18 15:00:00,195.89,196.12,195.85,196.05,24660.0,195.3848,195.6142,195.3449,195.5443,24660.0
2024-11-18 15:30:00,196.01,196.14,195.33,195.53,89110.0,195.5044,195.6341,194.8262,195.0257,89110.0
2024-11-19 09:30:00,193.45,194.7,192.89,194.48,21936.0,192.951,194.1978,192.3925,193.9784,21936.0
2024-11-19 10:00:00,194.46,194.64,194.05,194.64,29627.0,193.9584,194.138,193.5495,194.138,29627.0
2024-11-19 10:30:00,194.55,195.49,194.54,195.38,15455.0,194.0482,194.9858,194.0382,194.8761,15455.0
2024-11-19 11:00:00,195.28,195.89,195.15,195.88,18260.0,194.7763,195.3848,194.6467,195.3748,18260.0
2024-11-19 11:30:00,195.76,196.03,195.36,195.45,9525.0,195.2551,195.5244,194.8561,194.9459,9525.0
2024-11-19 12:00:00,195.44,195.59,195.1,195.35,8540.0,194.9359,195.0855,194.5968,194.8461,8540.0
2024-11-19 12:30:00,195.34,195.77,195.34,195.56,7609.0,194.8362,195.2651,194.8362,195.0556,7609.0
2024-11-19 13:00:00,195.61,195.73,195.49,195.56,8967.0,195.1055,195.2252,194.9858,195.0556,8967.0
2024-11-19 13:30:00,195.5,196.12,195.39,196.05,10569.0,194.9958,195.6142,194.886,195.5443,10569.0
2024-11-19 14:00:00,196.05,196.05,195.74,195.85,9377.0,195.5443,195.5443,195.2351,195.3449,9377.0
2024-11-19 14:30:00,195.94,195.94,195.44,195.65,13586.0,195.4346,195.4346,194.9359,195.1454,13586.0
2024-11-19 15:00:00,195.65,195.7,195.5,195.63,12344.0,195.1454,195.1952,194.9958,195.1254,12344.0
2024-11-19 15:30:00,195.62,196.2,195.53,196.12,73629.0,195.1154,195.694,195.0257,195.6142,73629.0
2024-11-20 09:30:00,196.49,197.34,194.43,194.77,36088.0,195.9832,196.831,193.9285,194.2676,36088.0
2024-11-20 10:00:00,194.47,194.49,193.33,194.17,19138.0,193.9684,193.9884,192.8314,193.6692,19138.0
2024-11-20 10:30:00,194.26,194.6,194.06,194.4,13929.0,193.759,194.0981,193.5595,193.8986,13929.0
2024-11-20 11:00:00,194.24,194.3,193.56,194.06,16542.0,193.739,193.7989,193.0608,193.5595,16542.0
2024-11-20 11:30:00,194.0,194.66,193.75,194.56,13317.0,193.4996,194.1579,193.2503,194.0582,13317.0
2024-11-20 12:00:00,194.43,194.43,193.66,193.93,10151.0,193.9285,193.9285,193.1605,193.4298,10151.0
2024-11-20 12:30:00,193.9,194.84,193.9,194.55,11457.0,193.3999,194.3375,193.3999,194.0482,11457.0
2024-11-20 13:00:00,194.43,194.59,194.21,194.4,20059.0,193.9285,194.0881,193.7091,193.8986,20059.0
2024-11-20 13:30:00,194.39,194.39,193.84,193.98,14690.0,193.8886,193.8886,193.34,193.4797,14690.0
2024-11-20 14:00:00,193.95,193.96,193.6,193.78,51381.0,193.4498,193.4597,193.1007,193.2802,51381.0
2024-11-20 14:30:00,193.71,194.31,193.7,194.0,59370.0,193.2104,193.8088,193.2004,193.4996,59370.0
2024-11-20 15:00:00,193.99,194.57,193.94,194.35,48992.0,193.4897,194.0682,193.4398,193.8487,48992.0
2024-11-20 15:30:00,194.33,194.63,194.14,194.45,134905.0,193.8288,194.128,193.6393,193.9485,134905.0
2024-11-21 09:30:00,195.57,195.61,193.87,195.38,41207.0,195.0656,195.1055,193.37,194.8761,41207.0
2024-11-21 10:00:00,195.47,196.65,195.47,195.96,18252.0,194.9658,196.1428,194.9658,195.4546,18252.0
2024-11-21 10:30:00,195.79,197.01,195.72,196.78,10746.0,195.285,196.5019,195.2152,196.2725,10746.0
2024-11-21 11:00:00,196.94,197.16,196.82,197.15,11767.0,196.432,196.6515,196.3124,196.6415,11767.0
2024-11-21 11:30:00,197.21,197.72,197.0,197.43,29523.0,196.7013,197.21,196.4919,196.9208,29523.0
2024-11-21 12:00:00,197.42,197.67,197.13,197.67,7572.0,196.9108,197.1602,196.6216,197.1602,7572.0
2024-11-21 12:30:00,197.65,197.8,197.57,197.77,12966.0,197.1402,197.2898,197.0604,197.2599,12966.0
2024-11-21 13:00:00,197.88,198.18,197.79,197.86,15061.0,197.3696,197.6688,197.2799,197.3497,15061.0
2024-11-21 13:30:00,197.96,198.18,197.9,197.99,18451.0,197.4494,197.6688,197.3896,197.4793,18451.0
2024-11-21 14:00:00,197.99,198.45,197.98,198.45,8048.0,197.4793,197.9381,197.4694,197.9381,8048.0
2024-11-21 14:30:00,198.49,198.5,198.16,198.32,17781.0,197.978,197.988,197.6489,197.8085,17781.0
2024-11-21 15:00:00,198.29,198.59,198.17,198.23,18585.0,197.7786,198.0778,197.6589,197.7187,18585.0
2024-11-21 15:30:00,198.23,198.45,198.01,198.04,68193.0,197.7187,197.9381,197.4993,197.5292,68193.0
2024-11-22 09:30:00,198.55,199.01,198.01,198.98,10823.0,198.0379,198.4967,197.4993,198.4668,10823.0
2024-11-22 10:00:00,198.98,198.99,198.13,198.14,12941.0,198.4668,198.4768,197.619,197.6289,12941.0
2024-11-22 10:30:00,198.14,199.25,198.13,199.25,8135.0,197.6289,198.7361,197.619,198.7361,8135.0
2024-11-22 11:00:00,199.23,199.24,198.32,198.92,8663.0,198.7161,198.7261,197.8085,198.4069,8663.0
2024-11-22 11:30:00,198.89,198.97,198.7,198.78,6577.0,198.377,198.4568,198.1875,198.2673,6577.0
2024-11-22 12:00:00,198.81,199.29,198.77,199.13,6800.0,198.2972,198.776,198.2573,198.6164,6800.0
2024-11-22 12:30:00,199.01,199.27,198.66,199.21,5100.0,198.4967,198.756,198.1476,198.6962,5100.0
2024-11-22 13:00:00,199.19,199.33,199.01,199.02,5880.0,198.6762,198.8159,198.4967,198.5067,5880.0
2024-11-22 13:30:00,199.01,199.02,198.55,198.74,6359.0,198.4967,198.5067,198.0379,198.2274,6359.0
2024-11-22 14:00:00,198.8,198.84,198.41,198.77,5151.0,198.2872,198.3271,197.8983,198.2573,5151.0
2024-11-22 14:30:00,198.83,198.96,198.5,198.78,6157.0,198.3172,198.4468,197.988,198.2673,6157.0
2024-11-22 15:00:00,198.68,198.75,198.36,198.69,9325.0,198.1676,198.2374,197.8484,198.1775,9325.0
2024-11-22 15:30:00,198.72,199.34,198.72,199.16,41468.0,198.2075,198.8259,198.2075,198.6463,41468.0
2024-11-25 09:30:00,199.22,200.45,199.0,199.62,25946.0,198.7062,199.933,198.4867,199.1051,25946.0
2024-11-25 10:00:00,199.79,199.82,198.81,199.11,21043.0,199.2747,199.3046,198.2972,198.5964,21043.0
2024-11-25 10:30:00,199.17,199.27,198.01,198.38,12066.0,198.6563,198.756,197.4993,197.8683,12066.0
2024-11-25 11:00:00,198.36,198.36,197.54,198.09,17005.0,197.8484,197.8484,197.0305,197.5791,17005.0
2024-11-25 11:30:00,198.09,198.28,197.47,197.93,14346.0,197.5791,197.7686,196.9607,197.4195,14346.0
2024-11-25 12:00:00,197.97,198.37,197.89,197.89,19341.0,197.4594,197.8584,197.3796,197.3796,19341.0
2024-11-25 12:30:00,197.9,198.56,197.9,198.55,14463.0,197.3896,198.0479,197.3896,198.0379,14463.0
2024-11-25 13:00:00,198.67,199.21,198.6,199.03,11740.0,198.1576,198.6962,198.0878,198.5167,11740.0
2024-11-25 13:30:00,198.94,199.61,198.94,199.5,14104.0,198.4269,199.0952,198.4269,198.9854,14104.0
2024-11-25 14:00:00,199.61,199.74,199.32,199.52,18546.0,199.0952,199.2248,198.8059,199.0054,18546.0
2024-11-25 14:30:00,199.52,199.8,199.42,199.5,12733.0,199.0054,199.2847,198.9056,198.9854,12733.0
2024-11-25 15:00:00,199.54,199.61,199.33,199.6,10151.0,199.0253,199.0952,198.8159,199.0852,10151.0
2024-11-25 15:30:00,199.49,199.78,199.14,199.25,84231.0,198.9755,199.2647,198.6264,198.7361,84231.0
2024-11-26 09:30:00,198.14,200.21,197.89,199.91,20506.0,197.6289,199.6936,197.3796,199.3944,20506.0
2024-11-26 10:00:00,199.97,200.48,199.81,200.46,15810.0,199.4542,199.9629,199.2946,199.943,15810.0
2024-11-26 10:30:00,200.46,200.87,199.67,200.87,9967.0,199.943,200.3519,199.155,200.3519,9967.0
2024-11-26 11:00:00,201.0,201.63,200.54,201.42,17534.0,200.4816,201.1099,200.0228,200.9005,17534.0
2024-11-26 11:30:00,201.41,201.48,200.5,200.5,16924.0,200.8905,200.9603,199.9829,199.9829,16924.0
2024-11-26 12:00:00,200.67,201.34,200.47,201.04,15612.0,200.1524,200.8207,199.9529,200.5215,15612.0
2024-11-26 12:30:00,201.13,201.71,201.13,201.69,10311.0,200.6112,201.1897,200.6112,201.1698,10311.0
2024-11-26 13:00:00,201.5,201.71,201.34,201.64,9706.0,200.9803,201.1897,200.8207,201.1199,9706.0
2024-11-26 13:30:00,201.62,201.62,201.12,201.28,35015.0,201.1,201.1,200.6013,200.7608,35015.0
2024-11-26 14:00:00,201.24,201.5,201.12,201.5,16446.0,200.721,200.9803,200.6013,200.9803,16446.0
2024-11-26 14:30:00,201.36,201.4,201.0,201.0,17231.0,200.8406,200.8805,200.4816,200.4816,17231.0
2024-11-26 15:00:00,201.03,201.42,200.92,201.35,13067.0,200.5115,200.9005,200.4018,200.8307,13067.0
2024-11-26 15:30:00,201.34,202.13,201.3,201.66,146211.0,200.8207,201.6087,200.7808,201.1399,146211.0
2024-11-27 09:30:00,201.31,203.04,201.31,202.06,16929.0,200.7908,202.5163,200.7908,201.5388,16929.0
2024-11-27 10:00:00,202.23,202.44,200.52,200.82,11821.0,201.7084,201.9179,200.0028,200.302,11821.0
2024-11-27 10:30:00,200.86,200.87,199.68,199.78,9318.0,200.3419,200.3519,199.165,199.2647,9318.0
2024-11-27 11:00:00,199.78,200.03,199.19,199.23,10311.0,199.2647,199.5141,198.6762,198.7161,10311.0
2024-11-27 11:30:00,199.26,199.66,198.97,199.64,10314.0,198.7461,199.145,198.4568,199.1251,10314.0
2024-11-27 12:00:00,199.53,200.12,199.51,200.1,9102.0,199.0154,199.6038,198.9954,199.5839,9102.0
2024-11-27 12:30:00,200.13,200.13,199.56,199.8,9741.0,199.6138,199.6138,199.0453,199.2847,9741.0
2024-11-27 13:00:00,199.96,199.96,198.79,199.25,23711.0,199.4443,199.4443,198.2773,198.7361,23711.0
2024-11-27 13:30:00,199.21,199.53,199.17,199.49,13876.0,198.6962,199.0154,198.6563,198.9755,13876.0
2024-11-27 14:00:00,199.37,199.74,199.32,199.62,11861.0,198.8558,199.2248,198.8059,199.1051,11861.0
2024-11-27 14:30:00,199.61,200.13,199.61,199.85,14392.0,199.0952,199.6138,199.0952,199.3345,14392.0
2024-11-27 15:00:00,199.79,199.95,199.63,199.81,15306.0,199.2747,199.4343,199.1151,199.2946,15306.0
2024-11-27 15:30:00,199.86,200.29,199.54,200.06,72952.0,199.3445,199.7734,199.0253,199.544,72952.0
2024-11-29 09:30:00,200.05,201.61,199.66,200.73,34619.0,199.534,201.09,199.145,200.2123,34619.0
2024-11-29 10:00:00,200.65,201.29,200.2,200.69,17237.0,200.1325,200.7708,199.6836,200.1724,17237.0
2024-11-29 10:30:00,200.82,201.47,200.61,201.21,23721.0,200.302,200.9504,200.0926,200.691,23721.0
2024-11-29 11:00:00,201.2,201.26,200.83,201.11,12819.0,200.6811,200.7409,200.312,200.5913,12819.0
2024-11-29 11:30:00,201.12,201.63,200.99,201.63,17639.0,200.6013,201.1099,200.4716,201.1099,17639.0
2024-11-29 12:00:00,201.59,201.88,201.38,201.56,29255.0,201.07,201.3593,200.8606,201.0401,29255.0
2024-11-29 12:30:00,201.58,202.0,200.61,200.71,46791.0,201.0601,201.479,200.0926,200.1923,46791.0
2024-12-02 09:30:00,200.95,201.43,199.41,199.67,28042.0,200.4317,200.9105,198.8957,199.155,28042.0
2024-12-02 10:00:00,199.71,200.14,199.15,199.64,19253.0,199.1949,199.6238,198.6363,199.1251,19253.0
2024-12-02 10:30:00,199.64,199.86,199.47,199.86,12290.0,199.1251,199.3445,198.9555,199.3445,12290.0
2024-12-02 11:00:00,199.78,200.13,199.46,200.13,16625.0,199.2647,199.6138,198.9455,199.6138,16625.0
2024-12-02 11:30:00,200.02,200.3,199.9,200.13,14797.0,199.5041,199.7834,199.3844,199.6138,14797.0
2024-12-02 12:00:00,200.18,200.54,200.07,200.14,19284.0,199.6637,200.0228,199.554,199.6238,19284.0
2024-12-02 12:30:00,200.14,200.36,199.94,200.27,12736.0,199.6238,199.8432,199.4243,199.7535,12736.0
2024-12-02 13:00:00,200.24,200.31,200.0,200.28,12529.0,199.7235,199.7934,199.4842,199.7634,12529.0
2024-12-02 13:30:00,200.25,200.32,200.11,200.18,12020.0,199.7335,199.8033,199.5939,199.6637,12020.0
2024-12-02 14:00:00,200.25,200.25,200.0,200.24,11897.0,199.7335,199.7335,199.4842,199.7235,11897.0
2024-12-02 14:30:00,200.21,200.26,200.02,200.11,18729.0,199.6936,199.7435,199.5041,199.5939,18729.0
2024-12-02 15:00:00,200.14,200.22,199.99,200.2,16561.0,199.6238,199.7036,199.4742,199.6836,16561.0
2024-12-02 15:30:00,200.14,200.18,199.39,199.76,86734.0,199.6238,199.6637,198.8757,199.2448,86734.0
2024-12-03 09:30:00,200.15,200.28,198.62,198.81,39850.0,199.6338,199.7634,198.1077,198.2972,39850.0
2024-12-03 10:00:00,199.11,199.11,198.14,198.75,50513.0,198.5964,198.5964,197.6289,198.2374,50513.0
2024-12-03 10:30:00,198.75,199.37,198.38,198.86,43031.0,198.2374,198.8558,197.8683,198.3471,43031.0
2024-12-03 11:00:00,198.87,198.88,197.84,198.72,98496.0,198.3571,198.367,197.3297,198.2075,98496.0
2024-12-03 11:30:00,198.72,199.33,198.7,199.22,119571.0,198.2075,198.8159,198.1875,198.7062,119571.0
2024-12-03 12:00:00,199.2,200.11,199.2,200.11,31202.0,198.6862,199.5939,198.6862,199.5939,31202.0
2024-12-03 12:30:00,200.12,200.39,200.0,200.0,18751.0,199.6038,199.8731,199.4842,199.4842,18751.0
2024-12-03 13:00:00,200.03,200.21,199.82,200.21,29986.0,199.5141,199.6936,199.3046,199.6936,29986.0
2024-12-03 13:30:00,200.13,200.52,200.08,200.11,161974.0,199.6138,200.0028,199.5639,199.5939,161974.0
2024-12-03 14:00:00,200.1,200.26,199.78,200.14,376919.0,199.5839,199.7435,199.2647,199.6238,376919.0
2024-12-03 14:30:00,200.06,200.43,199.95,200.37,31296.0,199.544,199.913,199.4343,199.8532,31296.0
2024-12-03 15:00:00,200.31,200.31,199.81,200.2,47474.0,199.7934,199.7934,199.2946,199.6836,47474.0
2024-12-03 15:30:00,200.2,200.6,200.14,200.33,108872.0,199.6836,200.0826,199.6238,199.8133,108872.0
2024-12-04 09:30:00,200.33,201.41,199.09,201.34,49998.0,199.8133,200.8905,198.5765,200.8207,49998.0
2024-12-04 10:00:00,201.27,201.4,200.17,200.82,41516.0,200.7509,200.8805,199.6537,200.302,41516.0
2024-12-04 10:30:00,201.02,201.51,200.83,201.09,9870.0,200.5015,200.9903,200.312,200.5713,9870.0
2024-12-04 11:00:00,201.03,201.31,200.87,201.3,8719.0,200.5115,200.7908,200.3519,200.7808,8719.0
2024-12-04 11:30:00,201.17,201.9,200.92,201.51,19470.0,200.6511,201.3792,200.4018,200.9903,19470.0
2024-12-04 12:00:00,201.49,202.0,201.01,202.0,25598.0,200.9703,201.479,200.4915,201.479,25598.0
2024-12-04 12:30:00,202.02,202.02,201.72,201.83,16874.0,201.4989,201.4989,201.1997,201.3094,16874.0
2024-12-04 13:00:00,201.83,201.84,201.59,201.67,17173.0,201.3094,201.3194,201.07,201.1498,17173.0
2024-12-04 13:30:00,201.64,201.77,201.32,201.68,16275.0,201.1199,201.2496,200.8007,201.1598,16275.0
2024-12-04 14:00:00,201.68,201.9,201.68,201.81,14960.0,201.1598,201.3792,201.1598,201.2895,14960.0
2024-12-04 14:30:00,201.81,202.61,201.8,202.53,33581.0,201.2895,202.0874,201.2795,202.0076,33581.0
2024-12-04 15:00:00,202.45,202.88,202.29,202.5,36470.0,201.9278,202.3567,201.7682,201.9777,36470.0
2024-12-04 15:30:00,202.44,202.83,202.25,202.58,132446.0,201.9179,202.3069,201.7283,202.0575,132446.0
2024-12-05 09:30:00,202.45,203.7,202.05,203.33,27666.0,201.9278,203.1746,201.5289,202.8056,27666.0
2024-12-05 10:00:00,203.47,203.76,202.53,202.56,22600.0,202.9452,203.2345,202.0076,202.0375,22600.0
2024-12-05 10:30:00,202.47,203.21,202.47,202.94,62178.0,201.9478,202.6859,201.9478,202.4166,62178.0
2024-12-05 11:00:00,202.97,203.4,202.9,203.4,12770.0,202.4465,202.8754,202.3767,202.8754,12770.0
2024-12-05 11:30:00,203.37,203.49,203.07,203.49,17299.0,202.8455,202.9651,202.5462,202.9651,17299.0
2024-12-05 12:00:00,203.53,203.54,203.16,203.16,10862.0,203.005,203.015,202.636,202.636,10862.0
2024-12-05 12:30:00,203.11,203.42,202.88,203.34,18393.0,202.5861,202.8953,202.3567,202.8155,18393.0
2024-12-05 13:00:00,203.31,203.37,202.67,202.69,15081.0,202.7856,202.8455,202.1473,202.1672,15081.0
2024-12-05 13:30:00,202.7,203.42,202.67,203.37,29001.0,202.1772,202.8953,202.1473,202.8455,29001.0
2024-12-05 14:00:00,203.31,203.36,203.13,203.13,27739.0,202.7856,202.8355,202.6061,202.6061,27739.0
2024-12-05 14:30:00,203.11,203.34,203.04,203.09,24881.0,202.5861,202.8155,202.5163,202.5662,24881.0
2024-12-05 15:00:00,203.12,203.59,203.1,203.34,55552.0,202.5961,203.0649,202.5762,202.8155,55552.0
2024-12-05 15:30:00,203.33,203.54,202.85,203.0,230712.0,202.8056,203.015,202.3268,202.4764,230712.0
2024-12-06 09:30:00,203.0,203.51,202.2,202.87,41577.0,202.4764,202.9851,201.6785,202.3467,41577.0
2024-12-06 10:00:00,202.87,203.5,202.65,203.22,25653.0,202.3467,202.9751,202.1273,202.6958,25653.0
2024-12-06 10:30:00,203.19,203.83,203.18,203.74,20457.0,202.6659,203.3043,202.6559,203.2145,20457.0
2024-12-06 11:00:00,203.75,203.9,203.19,203.86,48647.0,203.2245,203.3741,202.6659,203.3342,48647.0
2024-12-06 11:30:00,203.79,204.41,203.6,204.3,49963.0,203.2644,203.8828,203.0749,203.7731,49963.0
2024-12-06 12:00:00,204.29,204.59,203.55,203.69,232925.0,203.7631,204.0623,203.025,203.1646,232925.0
2024-12-06 12:30:00,203.61,203.86,203.59,203.7,25889.0,203.0848,203.3342,203.0649,203.1746,25889.0
2024-12-06 13:00:00,203.72,203.97,203.68,203.9,22783.0,203.1946,203.4439,203.1547,203.3741,22783.0
2024-12-06 13:30:00,203.91,204.64,203.79,204.53,104021.0,203.3841,204.1122,203.2644,204.0025,104021.0
2024-12-06 14:00:00,204.51,204.56,203.8,203.8,397817.0,203.9825,204.0324,203.2743,203.2743,397817.0
2024-12-06 14:30:00,203.8,204.55,203.8,204.55,87941.0,203.2743,204.0224,203.2743,204.0224,87941.0
2024-12-06 15:00:00,204.5,204.76,204.11,204.41,114644.0,203.9725,204.2319,203.5835,203.8828,114644.0
2024-12-06 15:30:00,204.38,205.53,204.35,205.41,174978.0,203.8529,204.9999,203.8229,204.8802,174978.0
2024-12-09 09:30:00,205.59,206.59,205.13,206.59,150515.0,205.0597,206.0572,204.6009,206.0572,150515.0
2024-12-09 10:00:00,206.56,207.0,205.19,206.62,140841.0,206.0272,206.4661,204.6608,206.0871,140841.0
2024-12-09 10:30:00,206.65,206.92,205.66,206.18,954396.0,206.117,206.3863,205.1296,205.6482,954396.0
2024-12-09 11:00:00,206.15,206.53,205.83,206.33,140264.0,205.6183,205.9973,205.2991,205.7978,140264.0
2024-12-09 11:30:00,206.41,207.19,206.33,206.93,45309.0,205.8776,206.6556,205.7978,206.3963,45309.0
2024-12-09 12:00:00,206.93,207.29,206.7,206.78,48079.0,206.3963,206.7553,206.1669,206.2467,48079.0
2024-12-09 12:30:00,206.72,206.97,206.7,206.79,34975.0,206.1868,206.4362,206.1669,206.2566,34975.0
2024-12-09 13:00:00,206.78,207.41,206.71,207.37,47043.0,206.2467,206.875,206.1768,206.8351,47043.0
2024-12-09 13:30:00,207.41,207.51,207.05,207.05,39985.0,206.875,206.9748,206.516,206.516,39985.0
2024-12-09 14:00:00,207.05,207.08,205.85,206.43,163186.0,206.516,206.5459,205.3191,205.8976,163186.0
2024-12-09 14:30:00,206.38,207.05,206.01,206.43,89065.0,205.8477,206.516,205.4786,205.8976,89065.0
2024-12-09 15:00:00,206.35,206.35,203.7,203.92,99665.0,205.8178,205.8178,203.1746,203.394,99665.0
2024-12-09 15:30:00,204.01,204.32,202.24,202.64,311269.0,203.4838,203.793,201.7184,202.1173,311269.0
2024-12-10 09:30:00,201.9,203.54,199.81,202.54,97866.0,201.3792,203.015,199.2946,202.0176,97866.0
2024-12-10 10:00:00,202.68,204.04,201.92,204.04,23017.0,202.1572,203.5137,201.3992,203.5137,23017.0
2024-12-10 10:30:00,204.09,205.54,203.86,204.97,25068.0,203.5636,205.0099,203.3342,204.4413,25068.0
2024-12-10 11:00:00,205.08,205.98,205.0,205.67,16938.0,204.551,205.4487,204.4713,205.1395,16938.0
2024-12-10 11:30:00,205.64,205.64,204.76,204.92,23745.0,205.1096,205.1096,204.2319,204.3915,23745.0
2024-12-10 12:00:00,205.05,205.25,204.58,204.84,21039.0,204.5211,204.7206,204.0523,204.3117,21039.0
2024-12-10 12:30:00,205.03,205.2,204.42,204.52,14774.0,204.5012,204.6707,203.8927,203.9925,14774.0
2024-12-10 13:00:00,204.42,204.83,204.28,204.28,13179.0,203.8927,204.3017,203.7531,203.7531,13179.0
2024-12-10 13:30:00,204.33,204.72,204.18,204.27,14990.0,203.803,204.192,203.6534,203.7431,14990.0
2024-12-10 14:00:00,204.25,204.26,203.53,203.73,16106.0,203.7232,203.7332,203.005,203.2045,16106.0
2024-12-10 14:30:00,203.66,204.34,203.57,204.34,19894.0,203.1347,203.813,203.0449,203.813,19894.0
2024-12-10 15:00:00,204.3,204.3,202.71,202.71,38016.0,203.7731,203.7731,202.1872,202.1872,38016.0
2024-12-10 15:30:00,202.85,203.8,202.28,202.9,176044.0,202.3268,203.2743,201.7583,202.3767,176044.0
2024-12-11 09:30:00,204.66,206.02,203.9,205.17,34547.0,204.1321,205.4886,203.3741,204.6408,34547.0
2024-12-11 10:00:00,204.94,205.22,204.3,204.86,33615.0,204.4114,204.6907,203.7731,204.3316,33615.0
2024-12-11 10:30:00,205.06,206.05,204.33,205.19,46635.0,204.5311,205.5185,203.803,204.6608,46635.0
2024-12-11 11:00:00,205.17,205.35,204.39,204.45,28853.0,204.6408,204.8204,203.8628,203.9227,28853.0
2024-12-11 11:30:00,204.33,205.45,204.27,204.86,24213.0,203.803,204.9201,203.7431,204.3316,24213.0
2024-12-11 12:00:00,204.81,204.81,203.98,203.98,9248.0,204.2817,204.2817,203.4539,203.4539,9248.0
2024-12-11 12:30:00,204.0,204.18,203.86,203.98,12840.0,203.4738,203.6534,203.3342,203.4539,12840.0
2024-12-11 13:00:00,204.04,204.11,203.65,204.03,25852.0,203.5137,203.5835,203.1247,203.5038,25852.0
2024-12-11 13:30:00,204.03,204.13,203.63,203.78,17231.0,203.5038,203.6035,203.1048,203.2544,17231.0
2024-12-11 14:00:00,203.83,204.3,203.82,204.17,19364.0,203.3043,203.7731,203.2943,203.6434,19364.0
2024-12-11 14:30:00,204.16,205.07,204.07,204.93,42252.0,203.6334,204.5411,203.5437,204.4014,42252.0
2024-12-11 15:00:00,204.86,204.96,204.05,204.12,20198.0,204.3316,204.4314,203.5237,203.5935,20198.0
2024-12-11 15:30:00,204.06,204.06,203.59,203.86,103811.0,203.5337,203.5337,203.0649,203.3342,103811.0
2024-12-12 09:30:00,204.01,204.31,201.92,203.78,39209.0,203.4838,203.783,201.3992,203.2544,39209.0
2024-12-12 10:00:00,203.81,204.06,202.62,202.63,32649.0,203.2843,203.5337,202.0974,202.1074,32649.0
2024-12-12 10:30:00,202.62,203.33,202.24,203.33,46863.0,202.0974,202.8056,201.7184,202.8056,46863.0
2024-12-12 11:00:00,203.2,203.66,203.06,203.12,16822.0,202.6759,203.1347,202.5363,202.5961,16822.0
2024-12-12 11:30:00,203.27,203.54,203.07,203.1,17216.0,202.7457,203.015,202.5462,202.5762,17216.0
2024-12-12 12:00:00,203.06,203.84,203.04,203.45,18004.0,202.5363,203.3142,202.5163,202.9253,18004.0
2024-12-12 12:30:00,203.47,203.6,203.1,203.47,16056.0,202.9452,203.0749,202.5762,202.9452,16056.0
2024-12-12 13:00:00,203.48,203.52,203.26,203.28,14837.0,202.9552,202.9951,202.7357,202.7557,14837.0
2024-12-12 13:30:00,203.24,203.25,202.41,202.45,28206.0,202.7158,202.7258,201.8879,201.9278,28206.0
2024-12-12 14:00:00,202.45,203.3,202.44,202.72,32253.0,201.9278,202.7756,201.9179,202.1971,32253.0
2024-12-12 14:30:00,202.73,203.28,202.64,203.04,25598.0,202.2071,202.7557,202.1173,202.5163,25598.0
2024-12-12 15:00:00,203.08,203.26,202.83,203.03,53234.0,202.5562,202.7357,202.3069,202.5063,53234.0
2024-12-12 15:30:00,203.0,203.05,201.61,201.9,220610.0,202.4764,202.5263,201.09,201.3792,220610.0
2024-12-13 09:30:00,201.83,203.71,201.07,202.32,20413.0,201.3094,203.1846,200.5514,201.7982,20413.0
2024-12-13 10:00:00,202.05,202.37,201.24,201.41,30915.0,201.5289,201.848,200.721,200.8905,30915.0
2024-12-13 10:30:00,201.56,201.56,200.66,201.26,24718.0,201.0401,201.0401,200.1424,200.7409,24718.0
2024-12-13 11:00:00,201.3,201.3,200.65,201.11,14540.0,200.7808,200.7808,200.1325,200.5913,14540.0
2024-12-13 11:30:00,201.13,201.31,200.52,200.63,19745.0,200.6112,200.7908,200.0028,200.1125,19745.0
2024-12-13 12:00:00,200.62,200.75,200.25,200.29,16183.0,200.1026,200.2322,199.7335,199.7734,16183.0
2024-12-13 12:30:00,200.28,200.5,200.11,200.2,12629.0,199.7634,199.9829,199.5939,199.6836,12629.0
2024-12-13 13:00:00,200.14,200.14,199.74,199.89,11586.0,199.6238,199.6238,199.2248,199.3744,11586.0
2024-12-13 13:30:00,199.9,200.4,199.71,200.1,12421.0,199.3844,199.8831,199.1949,199.5839,12421.0
2024-12-13 14:00:00,200.1,200.42,199.75,199.86,20600.0,199.5839,199.9031,199.2348,199.3445,20600.0
2024-12-13 14:30:00,199.92,200.14,199.76,199.88,23088.0,199.4044,199.6238,199.2448,199.3645,23088.0
2024-12-13 15:00:00,199.91,199.99,199.34,199.43,32979.0,199.3944,199.4742,198.8259,198.9156,32979.0
2024-12-13 15:30:00,199.31,199.95,199.31,199.7,84190.0,198.7959,199.4343,198.7959,199.1849,84190.0
2024-12-16 09:30:00,199.75,200.6,198.76,199.92,40049.0,199.2348,200.0826,198.2473,199.4044,40049.0
2024-12-16 10:00:00,200.25,201.02,200.16,200.77,25445.0,199.7335,200.5015,199.6437,200.2522,25445.0
2024-12-16 10:30:00,200.9,201.1,200.42,200.78,29508.0,200.3818,200.5813,199.9031,200.2621,29508.0
2024-12-16 11:00:00,200.61,200.66,199.83,199.89,23325.0,200.0926,200.1424,199.3146,199.3744,23325.0
2024-12-16 11:30:00,199.74,200.41,199.65,200.04,18451.0,199.2248,199.8931,199.1351,199.524,18451.0
2024-12-16 12:00:00,199.98,200.81,199.84,200.78,10123.0,199.4642,200.2921,199.3246,200.2621,10123.0
2024-12-16 12:30:00,200.79,201.66,200.65,201.54,23351.0,200.2721,201.1399,200.1325,201.0202,23351.0
2024-12-16 13:00:00,201.65,202.04,201.61,201.74,24355.0,201.1299,201.5189,201.09,201.2197,24355.0
2024-12-16 13:30:00,201.84,202.28,201.72,202.27,14254.0,201.3194,201.7583,201.1997,201.7483,14254.0
2024-12-16 14:00:00,202.06,202.58,202.06,202.23,25175.0,201.5388,202.0575,201.5388,201.7084,25175.0
2024-12-16 14:30:00,202.33,202.8,202.23,202.8,22972.0,201.8081,202.2769,201.7084,202.2769,22972.0
2024-12-16 15:00:00,202.58,202.76,202.46,202.64,39894.0,202.0575,202.237,201.9378,202.1173,39894.0
2024-12-16 15:30:00,202.53,202.76,201.86,202.31,126372.0,202.0076,202.237,201.3394,201.7882,126372.0
2024-12-17 09:30:00,201.16,203.22,200.77,200.95,51874.0,200.6412,202.6958,200.2522,200.4317,51874.0
2024-12-17 10:00:00,200.95,200.95,199.46,199.61,31291.0,200.4317,200.4317,198.9455,199.0952,31291.0
2024-12-17 10:30:00,199.59,200.03,199.48,199.5,35828.0,199.0752,199.5141,198.9655,198.9854,35828.0
2024-12-17 11:00:00,199.5,200.41,199.5,199.7,24204.0,198.9854,199.8931,198.9854,199.1849,24204.0
2024-12-17 11:30:00,199.57,199.81,199.4,199.56,28715.0,199.0553,199.2946,198.8857,199.0453,28715.0
2024-12-17 12:00:00,199.64,199.64,198.8,199.04,18236.0,199.1251,199.1251,198.2872,198.5266,18236.0
2024-12-17 12:30:00,199.09,199.77,198.96,199.77,19070.0,198.5765,199.2547,198.4468,199.2547,19070.0
2024-12-17 13:00:00,199.77,199.99,199.31,199.37,22705.0,199.2547,199.4742,198.7959,198.8558,22705.0
2024-12-17 13:30:00,199.47,199.57,199.08,199.18,18450.0,198.9555,199.0553,198.5665,198.6663,18450.0
2024-12-17 14:00:00,199.18,199.26,198.35,198.37,19407.0,198.6663,198.7461,197.8384,197.8584,19407.0
2024-12-17 14:30:00,198.38,198.42,197.84,198.03,25540.0,197.8683,197.9082,197.3297,197.5192,25540.0
2024-12-17 15:00:00,198.03,198.1,197.66,197.8,30109.0,197.5192,197.5891,197.1502,197.2898,30109.0
2024-12-17 15:30:00,197.8,198.7,197.46,198.18,112764.0,197.2898,198.1875,196.9507,197.6688,112764.0
2024-12-18 09:30:00,198.4,198.83,197.64,197.91,37494.0,197.8883,198.3172,197.1302,197.3995,37494.0
2024-12-18 10:00:00,198.04,198.22,196.78,197.24,44407.0,197.5292,197.7087,196.2725,196.7313,44407.0
2024-12-18 10:30:00,197.08,197.31,196.39,196.64,93748.0,196.5717,196.8011,195.8835,196.1328,93748.0
2024-12-18 11:00:00,196.74,197.12,196.38,196.68,18363.0,196.2326,196.6116,195.8735,196.1727,18363.0
2024-12-18 11:30:00,196.61,196.69,195.68,196.09,39626.0,196.1029,196.1827,195.1753,195.5842,39626.0
2024-12-18 12:00:00,196.14,196.19,195.37,195.72,26739.0,195.6341,195.684,194.8661,195.2152,26739.0
2024-12-18 12:30:00,195.74,195.84,195.52,195.7,17311.0,195.2351,195.3349,195.0157,195.1952,17311.0
2024-12-18 13:00:00,195.51,195.76,195.31,195.75,19160.0,195.0057,195.2551,194.8062,195.2451,19160.0
2024-12-18 13:30:00,195.75,196.46,195.69,196.33,40582.0,195.2451,195.9533,195.1853,195.8236,40582.0
2024-12-18 14:00:00,196.3,196.72,194.08,194.1,42645.0,195.7937,196.2126,193.5794,193.5994,42645.0
2024-12-18 14:30:00,194.01,194.36,192.42,192.55,37816.0,193.5096,193.8587,191.9237,192.0534,37816.0
2024-12-18 15:00:00,192.64,193.1,191.82,192.01,28432.0,192.1431,192.6019,191.3252,191.5148,28432.0
2024-12-18 15:30:00,192.05,192.2,190.08,190.08,261698.0,191.5547,191.7043,189.5897,189.5897,261698.0
2024-12-19 09:30:00,192.19,193.37,191.28,192.06,41422.0,191.6943,192.8713,190.7866,191.5646,41422.0
2024-12-19 10:00:00,191.94,191.94,190.62,190.72,31882.0,191.4449,191.4449,190.1283,190.2281,31882.0
2024-12-19 10:30:00,190.51,191.15,189.89,189.98,46273.0,190.0186,190.657,189.4002,189.49,46273.0
2024-12-19 11:00:00,189.97,190.94,189.55,190.8,19645.0,189.48,190.4475,189.0611,190.3079,19645.0
2024-12-19 11:30:00,190.91,190.92,190.21,190.21,25688.0,190.4176,190.4276,189.7194,189.7194,25688.0
2024-12-19 12:00:00,190.17,190.52,189.7,189.79,16007.0,189.6795,190.0286,189.2107,189.3005,16007.0
2024-12-19 12:30:00,189.78,189.91,189.3,189.62,32149.0,189.2905,189.4202,188.8117,189.1309,32149.0
2024-12-19 13:00:00,189.7,190.0,189.33,190.0,17159.0,189.2107,189.5099,188.8417,189.5099,17159.0
2024-12-19 13:30:00,189.94,190.63,189.81,190.63,35951.0,189.4501,190.1383,189.3204,190.1383,35951.0
2024-12-19 14:00:00,190.71,190.71,189.99,190.22,18165.0,190.2181,190.2181,189.5,189.7294,18165.0
2024-12-19 14:30:00,190.15,190.22,189.35,189.45,38847.0,189.6596,189.7294,188.8616,188.9614,38847.0
2024-12-19 15:00:00,189.49,190.19,189.36,189.98,39632.0,189.0013,189.6995,188.8716,189.49,39632.0
2024-12-19 15:30:00,190.03,190.07,189.08,189.48,167122.0,189.5399,189.5798,188.5923,188.9913,167122.0
2024-12-20 09:30:00,188.91,190.67,188.62,189.01,193016.0,188.4228,190.1782,188.1335,188.5225,193016.0
2024-12-20 10:00:00,189.59,191.13,189.23,191.01,31774.0,189.101,190.637,188.7419,190.5173,31774.0
2024-12-20 10:30:00,191.01,192.6,190.91,191.99,33395.0,190.5173,192.1032,190.4176,191.4948,33395.0
2024-12-20 11:00:00,191.98,192.99,191.98,192.82,28790.0,191.4848,192.4922,191.4848,192.3227,28790.0
2024-12-20 11:30:00,192.83,193.66,192.82,193.4,77009.0,192.3326,193.1605,192.3227,192.9012,77009.0
2024-12-20 12:00:00,193.29,193.93,193.08,193.77,29970.0,192.7915,193.4298,192.582,193.2702,29970.0
2024-12-20 12:30:00,193.69,193.81,193.18,193.54,49401.0,193.1904,193.3101,192.6817,193.0408,49401.0
2024-12-20 13:00:00,193.64,194.23,193.11,193.11,52272.0,193.1406,193.729,192.6119,192.6119,52272.0
2024-12-20 13:30:00,193.09,193.83,192.99,193.47,91702.0,192.592,193.3301,192.4922,192.971,91702.0
2024-12-20 14:00:00,193.38,194.16,192.92,193.96,37849.0,192.8812,193.6592,192.4224,193.4597,37849.0
2024-12-20 14:30:00,193.95,194.15,193.37,193.51,59654.0,193.4498,193.6492,192.8713,193.0109,59654.0
2024-12-20 15:00:00,193.5,193.88,193.04,193.39,61304.0,193.0009,193.3799,192.5421,192.8912,61304.0
2024-12-20 15:30:00,193.45,193.59,192.31,192.97,246009.0,192.951,193.0907,191.814,192.4723,246009.0
2024-12-23 09:30:00,192.09,192.98,191.01,191.66,45130.0,191.5946,192.4823,190.5173,191.1657,45130.0
2024-12-23 10:00:00,191.72,191.86,190.52,190.68,27100.0,191.2255,191.3651,190.0286,190.1882,27100.0
2024-12-23 10:30:00,190.88,191.08,190.25,190.25,9557.0,190.3877,190.5872,189.7593,189.7593,9557.0
2024-12-23 11:00:00,190.42,190.6,190.29,190.29,8801.0,189.9289,190.1084,189.7992,189.7992,8801.0
2024-12-23 11:30:00,190.33,190.91,190.14,190.91,24554.0,189.8391,190.4176,189.6496,190.4176,24554.0
2024-12-23 12:00:00,190.83,190.84,190.32,190.55,16900.0,190.3378,190.3478,189.8291,190.0585,16900.0
2024-12-23 12:30:00,190.56,190.6,190.16,190.48,13057.0,190.0685,190.1084,189.6695,189.9887,13057.0
2024-12-23 13:00:00,190.44,190.53,190.1,190.26,8212.0,189.9488,190.0386,189.6097,189.7693,8212.0
2024-12-23 13:30:00,190.22,190.55,190.22,190.52,10765.0,189.7294,190.0585,189.7294,190.0286,10765.0
2024-12-23 14:00:00,190.53,190.6,190.31,190.41,14405.0,190.0386,190.1084,189.8191,189.9189,14405.0
2024-12-23 14:30:00,190.49,190.67,190.22,190.57,20446.0,189.9987,190.1782,189.7294,190.0785,20446.0
2024-12-23 15:00:00,190.53,190.9,190.33,190.81,17974.0,190.0386,190.4076,189.8391,190.3179,17974.0
2024-12-23 15:30:00,190.94,191.9,190.65,191.37,78983.0,190.4475,191.405,190.1583,190.8764,78983.0
2024-12-24 09:30:00,191.62,192.4,190.81,192.01,10891.0,191.1258,191.9038,190.3179,191.5148,10891.0
2024-12-24 10:00:00,192.05,193.14,191.94,193.04,28596.0,191.5547,192.6418,191.4449,192.5421,28596.0
2024-12-24 10:30:00,193.03,193.39,192.61,192.93,8111.0,192.5321,192.8912,192.1132,192.4324,8111.0
2024-12-24 11:00:00,192.7,193.08,192.41,192.97,7324.0,192.203,192.582,191.9137,192.4723,7324.0
2024-12-24 11:30:00,192.97,193.32,192.77,192.99,16875.0,192.4723,192.8214,192.2728,192.4922,16875.0
2024-12-24 12:00:00,192.91,193.43,192.91,193.42,50322.0,192.4124,192.9311,192.4124,192.9211,50322.0
2024-12-24 12:30:00,193.23,194.26,192.86,194.0,41014.0,192.7316,193.759,192.3626,193.4996,41014.0
2024-12-26 09:30:00,193.36,193.36,192.14,192.93,36422.0,192.8613,192.8613,191.6444,192.4324,36422.0
2024-12-26 10:00:00,192.74,193.27,192.48,192.84,15325.0,192.2429,192.7715,191.9835,192.3426,15325.0
2024-12-26 10:30:00,192.87,193.42,192.66,193.32,15683.0,192.3725,192.9211,192.1631,192.8214,15683.0
2024-12-26 11:00:00,193.41,193.81,193.21,193.77,7165.0,192.9111,193.3101,192.7117,193.2702,7165.0
2024-12-26 11:30:00,193.79,193.99,193.54,193.97,4450.0,193.2902,193.4897,193.0408,193.4697,4450.0
2024-12-26 12:00:00,193.96,193.96,193.52,193.52,2617.0,193.4597,193.4597,193.0209,193.0209,2617.0
2024-12-26 12:30:00,193.42,193.63,193.23,193.37,2967.0,192.9211,193.1306,192.7316,192.8713,2967.0
2024-12-26 13:00:00,193.51,193.68,193.25,193.59,3244.0,193.0109,193.1805,192.7516,193.0907,3244.0
2024-12-26 13:30:00,193.56,193.56,193.0,193.25,3271.0,193.0608,193.0608,192.5022,192.7516,3271.0
2024-12-26 14:00:00,193.25,193.51,193.17,193.34,8403.0,192.7516,193.0109,192.6718,192.8413,8403.0
2024-12-26 14:30:00,193.34,193.42,193.17,193.22,10158.0,192.8413,192.9211,192.6718,192.7216,10158.0
2024-12-26 15:00:00,193.16,193.73,193.16,193.73,18711.0,192.6618,193.2303,192.6618,193.2303,18711.0
2024-12-26 15:30:00,193.59,194.11,193.56,193.81,33146.0,193.0907,193.6093,193.0608,193.3101,33146.0
2024-12-27 09:30:00,192.1,193.74,192.04,193.27,12436.0,191.6045,193.2403,191.5447,192.7715,12436.0
2024-12-27 10:00:00,193.32,193.32,191.35,191.52,29786.0,192.8214,192.8214,190.8565,191.026,29786.0
2024-12-27 10:30:00,191.52,192.21,191.52,191.77,44913.0,191.026,191.7142,191.026,191.2754,44913.0
2024-12-27 11:00:00,191.72,191.72,191.08,191.48,7074.0,191.2255,191.2255,190.5872,190.9861,7074.0
2024-12-27 11:30:00,191.63,191.8,191.18,191.24,35707.0,191.1357,191.3053,190.6869,190.7467,35707.0
2024-12-27 12:00:00,191.26,191.49,190.79,190.94,22133.0,190.7667,190.9961,190.2979,190.4475,22133.0
2024-12-27 12:30:00,190.89,191.21,190.31,191.17,8754.0,190.3976,190.7168,189.8191,190.6769,8754.0
2024-12-27 13:00:00,191.17,191.43,191.07,191.18,5523.0,190.6769,190.9363,190.5772,190.6869,5523.0
2024-12-27 13:30:00,190.99,192.31,190.98,192.15,14041.0,190.4974,191.814,190.4874,191.6544,14041.0
2024-12-27 14:00:00,192.14,192.36,191.77,192.1,24308.0,191.6444,191.8639,191.2754,191.6045,24308.0
2024-12-27 14:30:00,192.16,192.53,192.02,192.44,11845.0,191.6644,192.0334,191.5247,191.9436,11845.0
2024-12-27 15:00:00,192.44,192.44,191.65,191.85,6276.0,191.9436,191.9436,191.1557,191.3552,6276.0
2024-12-27 15:30:00,191.78,192.1,191.19,192.06,56029.0,191.2854,191.6045,190.6969,191.5646,56029.0
2024-12-30 09:30:00,190.0,190.28,188.13,188.62,18849.0,189.5099,189.7892,187.6448,188.1335,18849.0
2024-12-30 10:00:00,188.57,189.21,188.15,189.0,53693.0,188.0836,188.722,187.6647,188.5125,53693.0
2024-12-30 10:30:00,189.14,190.13,188.91,190.12,84311.0,188.6522,189.6396,188.4228,189.6296,84311.0
2024-12-30 11:00:00,190.29,190.95,189.72,190.74,8490.0,189.7992,190.4575,189.2307,190.248,8490.0
2024-12-30 11:30:00,190.67,191.24,190.59,191.16,11676.0,190.1782,190.7467,190.0984,190.667,11676.0
2024-12-30 12:00:00,191.33,191.6,191.17,191.17,17083.0,190.8365,191.1058,190.6769,190.6769,17083.0
2024-12-30 12:30:00,191.27,191.43,190.96,191.22,7060.0,190.7767,190.9363,190.4675,190.7268,7060.0
2024-12-30 13:00:00,191.23,191.95,191.05,191.11,7030.0,190.7368,191.4549,190.5572,190.6171,7030.0
2024-12-30 13:30:00,191.28,191.75,191.02,191.5,12244.0,190.7866,191.2554,190.5273,191.0061,12244.0
2024-12-30 14:00:00,191.62,191.62,191.19,191.37,5577.0,191.1258,191.1258,190.6969,190.8764,5577.0
2024-12-30 14:30:00,191.37,191.52,191.1,191.1,7184.0,190.8764,191.026,190.6071,190.6071,7184.0
2024-12-30 15:00:00,190.98,191.54,190.94,190.95,7115.0,190.4874,191.046,190.4475,190.4575,7115.0
2024-12-30 15:30:00,191.02,191.3,190.66,190.96,75115.0,190.5273,190.8066,190.1682,190.4675,75115.0
2024-12-31 09:30:00,191.33,192.44,190.78,191.77,18245.0,190.8365,191.9436,190.2879,191.2754,18245.0
2024-12-31 10:00:00,191.81,191.81,190.77,191.6,9458.0,191.3153,191.3153,190.278,191.1058,9458.0
2024-12-31 10:30:00,191.47,192.03,190.89,191.29,16484.0,190.9762,191.5347,190.3976,190.7966,16484.0
2024-12-31 11:00:00,190.88,191.12,190.55,190.83,13619.0,190.3877,190.6271,190.0585,190.3378,13619.0
2024-12-31 11:30:00,190.71,190.89,190.52,190.65,14916.0,190.2181,190.3976,190.0286,190.1583,14916.0
2024-12-31 12:00:00,190.52,190.67,190.14,190.31,10289.0,190.0286,190.1782,189.6496,189.8191,10289.0
2024-12-31 12:30:00,190.13,190.57,189.79,190.45,7939.0,189.6396,190.0785,189.3005,189.9588,7939.0
2024-12-31 13:00:00,190.43,190.57,189.71,189.83,6552.0,189.9388,190.0785,189.2207,189.3404,6552.0
2024-12-31 13:30:00,189.89,190.41,189.73,190.0,7155.0,189.4002,189.9189,189.2406,189.5099,7155.0
2024-12-31 14:00:00,189.95,190.35,189.69,189.9,10118.0,189.4601,189.859,189.2007,189.4102,10118.0
2024-12-31 14:30:00,189.72,190.0,189.42,190.0,13821.0,189.2307,189.5099,188.9314,189.5099,13821.0
2024-12-31 15:00:00,190.01,190.11,189.71,190.03,10882.0,189.5199,189.6197,189.2207,189.5399,10882.0
2024-12-31 15:30:00,190.0,190.02,189.22,189.64,57256.0,189.5099,189.5299,188.732,189.1509,57256.0
2025-01-02 09:30:00,191.56,191.56,189.32,190.35,22256.0,191.0659,191.0659,188.8317,189.859,22256.0
2025-01-02 10:00:00,190.36,190.75,189.41,189.61,14692.0,189.869,190.258,188.9215,189.1209,14692.0
2025-01-02 10:30:00,189.35,189.58,189.0,189.0,9031.0,188.8616,189.091,188.5125,188.5125,9031.0
2025-01-02 11:00:00,188.97,190.02,188.37,189.63,55612.0,188.4826,189.5299,187.8841,189.1409,55612.0
2025-01-02 11:30:00,189.55,190.52,189.43,190.03,66267.0,189.0611,190.0286,188.9414,189.5399,66267.0
2025-01-02 12:00:00,190.17,190.76,189.62,189.62,29996.0,189.6795,190.268,189.1309,189.1309,29996.0
2025-01-02 12:30:00,189.54,189.54,188.29,188.54,17505.0,189.0511,189.0511,187.8044,188.0537,17505.0
2025-01-02 13:00:00,188.54,188.85,187.89,188.44,35672.0,188.0537,188.3629,187.4054,187.954,35672.0
2025-01-02 13:30:00,188.29,188.76,187.73,188.56,34348.0,187.8044,188.2731,187.2458,188.0737,34348.0
2025-01-02 14:00:00,188.61,189.01,188.45,188.67,22940.0,188.1235,188.5225,187.9639,188.1834,22940.0
2025-01-02 14:30:00,188.64,188.86,188.26,188.49,24859.0,188.1535,188.3729,187.7744,188.0038,24859.0
2025-01-02 15:00:00,188.33,189.69,188.32,189.23,54908.0,187.8442,189.2007,187.8343,188.7419,54908.0
2025-01-02 15:30:00,189.23,189.59,188.56,189.03,151551.0,188.7419,189.101,188.0737,188.5424,151551.0
2025-01-03 09:30:00,189.46,190.74,189.46,189.59,20474.0,188.9713,190.248,188.9713,189.101,20474.0
2025-01-03 10:00:00,189.88,191.15,189.78,191.01,21533.0,189.3903,190.657,189.2905,190.5173,21533.0
2025-01-03 10:30:00,191.08,191.4,190.73,190.85,19423.0,190.5872,190.9063,190.2381,190.3578,19423.0
2025-01-03 11:00:00,190.96,191.02,190.49,190.59,10363.0,190.4675,190.5273,189.9987,190.0984,10363.0
2025-01-03 11:30:00,190.7,191.09,190.62,190.7,15419.0,190.2081,190.5971,190.1283,190.2081,15419.0
2025-01-03 12:00:00,190.77,191.01,190.54,190.54,13085.0,190.278,190.5173,190.0485,190.0485,13085.0
2025-01-03 12:30:00,190.56,190.74,190.32,190.32,14805.0,190.0685,190.248,189.8291,189.8291,14805.0
2025-01-03 13:00:00,190.53,191.46,190.53,191.46,34084.0,190.0386,190.9662,190.0386,190.9662,34084.0
2025-01-03 13:30:00,191.53,191.6,190.94,191.02,12143.0,191.036,191.1058,190.4475,190.5273,12143.0
2025-01-03 14:00:00,191.21,191.39,191.07,191.18,13858.0,190.7168,190.8964,190.5772,190.6869,13858.0
2025-01-03 14:30:00,191.14,191.32,190.73,190.8,15997.0,190.647,190.8265,190.2381,190.3079,15997.0
2025-01-03 15:00:00,190.72,191.22,190.66,190.89,20249.0,190.2281,190.7268,190.1682,190.3976,20249.0
2025-01-03 15:30:00,190.88,191.09,190.21,190.51,92199.0,190.3877,190.5971,189.7194,190.0186,92199.0
2025-01-06 09:30:00,191.46,192.68,190.85,192.56,66354.0,190.9662,192.183,190.3578,192.0633,66354.0
2025-01-06 10:00:00,192.56,193.18,192.27,192.94,35780.0,192.0633,192.6817,191.7741,192.4424,35780.0
2025-01-06 10:30:00,193.01,193.01,191.86,191.91,24676.0,192.5122,192.5122,191.3651,191.415,24676.0
2025-01-06 11:00:00,191.93,192.65,191.64,192.46,55103.0,191.435,192.1531,191.1457,191.9636,55103.0
2025-01-06 11:30:00,192.54,193.12,192.54,193.09,14621.0,192.0434,192.6219,192.0434,192.592,14621.0
2025-01-06 12:00:00,193.11,193.36,192.91,193.1,20415.0,192.6119,192.8613,192.4124,192.6019,20415.0
2025-01-06 12:30:00,193.09,193.29,192.78,192.95,29090.0,192.592,192.7915,192.2828,192.4523,29090.0
2025-01-06 13:00:00,192.9,192.92,192.59,192.75,10047.0,192.4025,192.4224,192.0933,192.2528,10047.0
2025-01-06 13:30:00,192.82,192.82,192.38,192.48,16871.0,192.3227,192.3227,191.8838,191.9835,16871.0
2025-01-06 14:00:00,192.48,192.86,192.32,192.51,18974.0,191.9835,192.3626,191.824,192.0135,18974.0
2025-01-06 14:30:00,192.46,192.57,192.19,192.2,21165.0,191.9636,192.0733,191.6943,191.7043,21165.0
2025-01-06 15:00:00,192.2,192.63,192.02,192.11,45407.0,191.7043,192.1332,191.5247,191.6145,45407.0
2025-01-06 15:30:00,192.19,192.43,191.77,192.27,143758.0,191.6943,191.9337,191.2754,191.7741,143758.0
2025-01-07 09:30:00,192.0,192.78,191.5,192.58,47060.0,191.5048,192.2828,191.0061,192.0833,47060.0
2025-01-07 10:00:00,192.33,192.33,190.88,191.89,37725.0,191.8339,191.8339,190.3877,191.3951,37725.0
2025-01-07 10:30:00,191.92,192.0,191.11,191.95,35537.0,191.425,191.5048,190.6171,191.4549,35537.0
2025-01-07 11:00:00,191.99,192.18,191.52,191.8,12137.0,191.4948,191.6843,191.026,191.3053,12137.0
2025-01-07 11:30:00,191.79,191.8,190.57,190.58,33053.0,191.2953,191.3053,190.0785,190.0884,33053.0
2025-01-07 12:00:00,190.69,191.14,190.54,190.99,17747.0,190.1982,190.647,190.0485,190.4974,17747.0
2025-01-07 12:30:00,190.97,191.16,190.37,190.45,49946.0,190.4774,190.667,189.879,189.9588,49946.0
2025-01-07 13:00:00,190.5,190.73,190.35,190.36,18708.0,190.0087,190.2381,189.859,189.869,18708.0
2025-01-07 13:30:00,190.45,190.69,190.15,190.64,17880.0,189.9588,190.1982,189.6596,190.1483,17880.0
2025-01-07 14:00:00,190.58,190.64,190.26,190.46,22255.0,190.0884,190.1483,189.7693,189.9688,22255.0
2025-01-07 14:30:00,190.31,190.31,189.84,189.91,16525.0,189.8191,189.8191,189.3504,189.4202,16525.0
2025-01-07 15:00:00,189.87,189.87,188.7,188.7,37698.0,189.3803,189.3803,188.2133,188.2133,37698.0
2025-01-07 15:30:00,188.72,189.34,188.44,189.24,165787.0,188.2332,188.8516,187.954,188.7519,165787.0
2025-01-08 09:30:00,189.03,189.27,187.7,187.79,28311.0,188.5424,188.7818,187.2159,187.3056,28311.0
2025-01-08 10:00:00,187.6,188.26,186.9,186.97,21798.0,187.1161,187.7744,186.4179,186.4878,21798.0
2025-01-08 10:30:00,186.95,188.74,186.92,188.72,37667.0,186.4678,188.2532,186.4379,188.2332,37667.0
2025-01-08 11:00:00,188.64,189.39,188.36,189.25,25028.0,188.1535,188.9015,187.8742,188.7619,25028.0
2025-01-08 11:30:00,189.15,190.29,189.14,190.12,24824.0,188.6621,189.7992,188.6522,189.6296,24824.0
2025-01-08 12:00:00,190.2,190.2,189.26,189.36,24942.0,189.7094,189.7094,188.7719,188.8716,24942.0
2025-01-08 12:30:00,189.39,190.18,189.32,189.99,21466.0,188.9015,189.6895,188.8317,189.5,21466.0
2025-01-08 13:00:00,189.92,190.79,189.89,190.64,23749.0,189.4301,190.2979,189.4002,190.1483,23749.0
2025-01-08 13:30:00,190.7,190.94,190.1,190.42,30597.0,190.2081,190.4475,189.6097,189.9289,30597.0
2025-01-08 14:00:00,190.48,191.21,190.34,191.14,26979.0,189.9887,190.7168,189.8491,190.647,26979.0
2025-01-08 14:30:00,191.08,191.09,190.61,190.79,31632.0,190.5872,190.5971,190.1184,190.2979,31632.0
2025-01-08 15:00:00,190.85,191.21,190.72,191.06,39526.0,190.3578,190.7168,190.2281,190.5672,39526.0
2025-01-08 15:30:00,191.0,191.71,190.91,191.25,122324.0,190.5074,191.2155,190.4176,190.7567,122324.0
2025-01-10 09:30:00,189.25,190.33,188.61,190.18,19013.0,188.7619,189.8391,188.1235,189.6895,19013.0
2025-01-10 10:00:00,190.18,190.18,188.58,189.28,14129.0,189.6895,189.6895,188.0936,188.7918,14129.0
2025-01-10 10:30:00,189.3,189.92,189.13,189.38,29676.0,188.8117,189.4301,188.6422,188.8915,29676.0
2025-01-10 11:00:00,189.26,189.4,188.54,188.55,13757.0,188.7719,188.9115,188.0537,188.0637,13757.0
2025-01-10 11:30:00,188.47,188.67,187.65,187.65,13496.0,187.9839,188.1834,187.166,187.166,13496.0
2025-01-10 12:00:00,187.79,187.79,187.07,187.61,18709.0,187.3056,187.3056,186.5875,187.1261,18709.0
2025-01-10 12:30:00,187.69,188.77,187.54,188.58,9017.0,187.2059,188.2831,187.0563,188.0936,9017.0
2025-01-10 13:00:00,188.59,189.63,188.31,189.5,26468.0,188.1036,189.1409,187.8243,189.0112,26468.0
2025-01-10 13:30:00,189.56,190.16,189.2,190.08,18562.0,189.0711,189.6695,188.712,189.5897,18562.0
2025-01-10 14:00:00,190.17,190.17,189.09,189.68,29630.0,189.6795,189.6795,188.6023,189.1908,29630.0
2025-01-10 14:30:00,189.53,189.75,189.22,189.4,13113.0,189.0412,189.2606,188.732,188.9115,13113.0
2025-01-10 15:00:00,189.42,189.5,188.46,188.62,16129.0,188.9314,189.0112,187.9739,188.1335,16129.0
2025-01-10 15:30:00,188.67,189.11,188.46,189.0,84877.0,188.1834,188.6222,187.9739,188.5125,84877.0
2025-01-13 09:30:00,187.25,190.93,187.25,190.84,33551.0,186.767,190.4375,186.767,190.3478,33551.0
2025-01-13 10:00:00,190.51,190.83,189.75,190.06,29725.0,190.0186,190.3378,189.2606,189.5698,29725.0
2025-01-13 10:30:00,190.02,190.97,190.0,190.63,30331.0,189.5299,190.4774,189.5099,190.1383,30331.0
2025-01-13 11:00:00,190.58,191.0,190.26,190.53,25107.0,190.0884,190.5074,189.7693,190.0386,25107.0
2025-01-13 11:30:00,190.47,190.78,189.73,189.73,17401.0,189.9787,190.2879,189.2406,189.2406,17401.0
2025-01-13 12:00:00,189.78,190.72,189.72,190.44,11069.0,189.2905,190.2281,189.2307,189.9488,11069.0
2025-01-13 12:30:00,190.43,190.8,190.04,190.73,13017.0,189.9388,190.3079,189.5498,190.2381,13017.0
2025-01-13 13:00:00,190.66,191.06,190.62,190.82,18939.0,190.1682,190.5672,190.1283,190.3278,18939.0
2025-01-13 13:30:00,190.88,191.04,190.61,190.65,31606.0,190.3877,190.5473,190.1184,190.1583,31606.0
2025-01-13 14:00:00,190.6,190.86,190.44,190.84,22170.0,190.1084,190.3677,189.9488,190.3478,22170.0
2025-01-13 14:30:00,190.73,191.5,190.73,191.26,29184.0,190.2381,191.0061,190.2381,190.7667,29184.0
2025-01-13 15:00:00,191.26,191.62,191.01,191.5,32834.0,190.7667,191.1258,190.5173,191.0061,32834.0
2025-01-13 15:30:00,191.43,191.96,191.17,191.95,209786.0,190.9363,191.4649,190.6769,191.4549,209786.0
2025-01-14 09:30:00,193.27,197.19,193.2,196.97,52991.0,192.7715,196.6814,192.7017,196.462,52991.0
2025-01-14 10:00:00,197.02,197.95,196.8,197.75,30388.0,196.5118,197.4394,196.2924,197.24,30388.0
2025-01-14 10:30:00,197.93,198.4,197.27,197.27,32827.0,197.4195,197.8883,196.7612,196.7612,32827.0
2025-01-14 11:00:00,197.55,197.55,196.74,197.33,59007.0,197.0405,197.0405,196.2326,196.821,59007.0
2025-01-14 11:30:00,197.22,197.58,196.1,196.17,38151.0,196.7113,197.0704,195.5942,195.664,38151.0
2025-01-14 12:00:00,196.02,197.1,195.98,196.74,28288.0,195.5144,196.5916,195.4745,196.2326,28288.0
2025-01-14 12:30:00,196.62,197.34,196.29,197.28,29275.0,196.1129,196.831,195.7837,196.7712,29275.0
2025-01-14 13:00:00,197.28,198.07,197.15,198.07,24256.0,196.7712,197.5591,196.6415,197.5591,24256.0
2025-01-14 13:30:00,198.0,198.6,197.95,198.44,14539.0,197.4893,198.0878,197.4394,197.9282,14539.0
2025-01-14 14:00:00,198.5,198.84,198.41,198.71,33245.0,197.988,198.3271,197.8983,198.1975,33245.0
2025-01-14 14:30:00,198.71,199.25,198.62,198.81,42212.0,198.1975,198.7361,198.1077,198.2972,42212.0
2025-01-14 15:00:00,198.8,198.86,197.8,198.09,49864.0,198.2872,198.3471,197.2898,197.5791,49864.0
2025-01-14 15:30:00,198.23,198.82,197.92,198.09,196097.0,197.7187,198.3072,197.4095,197.5791,196097.0
2025-01-15 09:30:00,201.0,202.26,200.5,202.21,39561.0,200.4816,201.7383,199.9829,201.6884,39561.0
2025-01-15 10:00:00,202.25,202.25,200.85,201.58,22677.0,201.7283,201.7283,200.332,201.0601,22677.0
2025-01-15 10:30:00,201.58,201.76,200.0,200.65,19472.0,201.0601,201.2396,199.4842,200.1325,19472.0
2025-01-15 11:00:00,200.67,200.91,200.24,200.56,25442.0,200.1524,200.3918,199.7235,200.0427,25442.0
2025-01-15 11:30:00,200.44,200.53,199.75,200.21,23984.0,199.923,200.0128,199.2348,199.6936,23984.0
2025-01-15 12:00:00,200.24,200.77,200.05,200.29,16423.0,199.7235,200.2522,199.534,199.7734,16423.0
2025-01-15 12:30:00,200.33,200.41,199.79,199.93,13387.0,199.8133,199.8931,199.2747,199.4143,13387.0
2025-01-15 13:00:00,200.03,200.36,199.84,200.23,10247.0,199.5141,199.8432,199.3246,199.7136,10247.0
2025-01-15 13:30:00,200.37,200.58,200.16,200.43,12090.0,199.8532,200.0627,199.6437,199.913,12090.0
2025-01-15 14:00:00,200.43,200.45,199.84,200.03,20674.0,199.913,199.933,199.3246,199.5141,20674.0
2025-01-15 14:30:00,200.03,200.48,199.95,200.45,14771.0,199.5141,199.9629,199.4343,199.933,14771.0
2025-01-15 15:00:00,200.52,201.24,200.52,200.97,53837.0,200.0028,200.721,200.0028,200.4516,53837.0
2025-01-15 15:30:00,200.92,200.93,200.29,200.44,150238.0,200.4018,200.4118,199.7734,199.923,150238.0
2025-01-16 09:30:00,201.12,201.78,200.45,200.47,41916.0,200.6013,201.2596,199.933,199.9529,41916.0
2025-01-16 10:00:00,200.56,200.66,200.01,200.53,44944.0,200.0427,200.1424,199.4941,200.0128,44944.0
2025-01-16 10:30:00,200.66,200.81,199.79,200.7,37982.0,200.1424,200.2921,199.2747,200.1823,37982.0
2025-01-16 11:00:00,200.7,201.24,200.64,201.17,44317.0,200.1823,200.721,200.1225,200.6511,44317.0
2025-01-16 11:30:00,201.24,201.62,200.71,201.41,38968.0,200.721,201.1,200.1923,200.8905,38968.0
2025-01-16 12:00:00,201.29,201.29,200.67,200.71,5448.0,200.7708,200.7708,200.1524,200.1923,5448.0
2025-01-16 12:30:00,200.71,200.87,199.9,200.19,39975.0,200.1923,200.3519,199.3844,199.6737,39975.0
2025-01-16 13:00:00,200.09,200.17,199.58,199.59,13321.0,199.5739,199.6537,199.0652,199.0752,13321.0
2025-01-16 13:30:00,199.57,199.57,198.97,198.99,26242.0,199.0553,199.0553,198.4568,198.4768,26242.0
2025-01-16 14:00:00,198.86,199.22,198.83,198.87,12986.0,198.3471,198.7062,198.3172,198.3571,12986.0
2025-01-16 14:30:00,198.99,199.02,198.78,198.78,9816.0,198.4768,198.5067,198.2673,198.2673,9816.0
2025-01-16 15:00:00,198.82,199.04,198.72,198.89,15589.0,198.3072,198.5266,198.2075,198.377,15589.0
2025-01-16 15:30:00,198.91,199.59,198.91,199.34,66218.0,198.397,199.0752,198.397,198.8259,66218.0
2025-01-17 09:30:00,199.54,201.69,196.84,200.17,150971.0,199.0253,201.1698,196.3323,199.6537,150971.0
2025-01-17 10:00:00,200.02,201.27,200.02,200.81,66681.0,199.5041,200.7509,199.5041,200.2921,66681.0
2025-01-17 10:30:00,200.98,202.0,200.83,201.75,26219.0,200.4616,201.479,200.312,201.2296,26219.0
2025-01-17 11:00:00,201.88,202.19,201.36,201.77,23208.0,201.3593,201.6685,200.8406,201.2496,23208.0
2025-01-17 11:30:00,201.72,202.61,201.66,202.21,26439.0,201.1997,202.0874,201.1399,201.6884,26439.0
2025-01-17 12:00:00,202.13,202.34,201.68,202.13,6691.0,201.6087,201.8181,201.1598,201.6087,6691.0
2025-01-17 12:30:00,202.16,202.33,201.86,202.13,10711.0,201.6386,201.8081,201.3394,201.6087,10711.0
2025-01-17 13:00:00,202.17,202.3,201.95,202.09,8998.0,201.6486,201.7782,201.4291,201.5688,8998.0
2025-01-17 13:30:00,202.22,202.28,201.92,202.08,9957.0,201.6984,201.7583,201.3992,201.5588,9957.0
2025-01-17 14:00:00,202.08,202.32,201.93,201.94,7077.0,201.5588,201.7982,201.4092,201.4191,7077.0
2025-01-17 14:30:00,201.89,202.15,201.77,201.96,15893.0,201.3693,201.6286,201.2496,201.4391,15893.0
2025-01-17 15:00:00,201.93,202.22,201.68,202.03,26103.0,201.4092,201.6984,201.1598,201.5089,26103.0
2025-01-17 15:30:00,202.01,202.26,201.55,201.79,70313.0,201.489,201.7383,201.0302,201.2695,70313.0
2025-01-21 09:30:00,202.7,204.56,202.7,204.28,24068.0,202.1772,204.0324,202.1772,203.7531,24068.0
2025-01-21 10:00:00,204.47,204.65,203.93,204.55,18521.0,203.9426,204.1222,203.404,204.0224,18521.0
2025-01-21 10:30:00,204.56,204.88,204.26,204.64,14983.0,204.0324,204.3516,203.7332,204.1122,14983.0
2025-01-21 11:00:00,204.62,204.92,204.31,204.52,24665.0,204.0922,204.3915,203.783,203.9925,24665.0
2025-01-21 11:30:00,204.61,204.95,204.49,204.81,8858.0,204.0823,204.4214,203.9626,204.2817,8858.0
2025-01-21 12:00:00,204.78,204.94,204.45,204.66,9531.0,204.2518,204.4114,203.9227,204.1321,9531.0
2025-01-21 12:30:00,204.64,205.0,204.29,204.68,31504.0,204.1122,204.4713,203.7631,204.1521,31504.0
2025-01-21 13:00:00,204.64,205.02,204.22,204.92,27533.0,204.1122,204.4912,203.6933,204.3915,27533.0
2025-01-21 13:30:00,204.92,205.07,204.64,205.0,16304.0,204.3915,204.5411,204.1122,204.4713,16304.0
2025-01-21 14:00:00,205.0,205.0,204.54,204.66,13426.0,204.4713,204.4713,204.0124,204.1321,13426.0
2025-01-21 14:30:00,204.58,204.6,204.32,204.54,16407.0,204.0523,204.0723,203.793,204.0124,16407.0
2025-01-21 15:00:00,204.5,204.75,204.34,204.72,13383.0,203.9725,204.2219,203.813,204.192,13383.0
2025-01-21 15:30:00,204.67,205.71,204.58,205.66,126133.0,204.1421,205.1794,204.0523,205.1296,126133.0
2025-01-22 09:30:00,206.74,206.74,205.22,205.5,26266.0,206.2068,206.2068,204.6907,204.97,26266.0
2025-01-22 10:00:00,205.51,206.54,205.28,206.5,19141.0,204.9799,206.0073,204.7505,205.9674,19141.0
2025-01-22 10:30:00,205.99,206.41,205.59,206.14,21793.0,205.4587,205.8776,205.0597,205.6083,21793.0
2025-01-22 11:00:00,206.03,206.66,205.53,206.52,22783.0,205.4986,206.127,204.9999,205.9873,22783.0
2025-01-22 11:30:00,206.77,207.14,206.21,206.61,21405.0,206.2367,206.6057,205.6781,206.0771,21405.0
2025-01-22 12:00:00,206.52,206.93,206.35,206.56,19295.0,205.9873,206.3963,205.8178,206.0272,19295.0
2025-01-22 12:30:00,206.37,206.63,206.17,206.29,23331.0,205.8377,206.097,205.6382,205.7579,23331.0
2025-01-22 13:00:00,206.3,206.94,206.28,206.86,10738.0,205.7679,206.4063,205.748,206.3265,10738.0
2025-01-22 13:30:00,206.92,207.22,206.8,206.84,11250.0,206.3863,206.6855,206.2666,206.3065,11250.0
2025-01-22 14:00:00,206.71,207.05,206.65,206.65,18925.0,206.1768,206.516,206.117,206.117,18925.0
2025-01-22 14:30:00,206.81,207.39,206.78,207.15,14858.0,206.2766,206.8551,206.2467,206.6157,14858.0
2025-01-22 15:00:00,207.15,207.7,207.07,207.5,23193.0,206.6157,207.1643,206.5359,206.9648,23193.0
2025-01-22 15:30:00,207.5,207.65,206.84,206.95,110399.0,206.9648,207.1144,206.3065,206.4162,110399.0
2025-01-23 09:30:00,206.87,207.41,205.74,206.82,24378.0,206.3364,206.875,205.2093,206.2866,24378.0
2025-01-23 10:00:00,207.1,207.44,206.8,207.02,14058.0,206.5658,206.905,206.2666,206.486,14058.0
2025-01-23 10:30:00,207.13,207.56,206.81,207.43,11289.0,206.5958,207.0247,206.2766,206.895,11289.0
2025-01-23 11:00:00,207.48,208.42,207.47,207.97,13328.0,206.9449,207.8824,206.9349,207.4336,13328.0
2025-01-23 11:30:00,208.03,208.72,208.0,208.7,9539.0,207.4934,208.1817,207.4635,208.1617,9539.0
2025-01-23 12:00:00,208.56,208.99,208.55,208.9,5241.0,208.0221,208.451,208.0121,208.3612,5241.0
2025-01-23 12:30:00,209.0,209.62,208.97,209.47,9149.0,208.4609,209.0793,208.431,208.9297,9149.0
2025-01-23 13:00:00,209.49,209.67,209.33,209.48,11427.0,208.9497,209.1292,208.7901,208.9397,11427.0
2025-01-23 13:30:00,209.53,209.57,208.97,209.13,10669.0,208.9896,209.0295,208.431,208.5906,10669.0
2025-01-23 14:00:00,209.17,209.2,208.78,208.9,11003.0,208.6305,208.6604,208.2415,208.3612,11003.0
2025-01-23 14:30:00,208.93,209.27,208.83,209.18,16832.0,208.3911,208.7302,208.2914,208.6405,16832.0
2025-01-23 15:00:00,209.24,209.39,209.14,209.22,27288.0,208.7003,208.8499,208.6006,208.6804,27288.0
2025-01-23 15:30:00,209.18,209.43,208.81,209.02,91806.0,208.6405,208.8898,208.2714,208.4809,91806.0
2025-01-24 09:30:00,208.99,209.31,208.3,208.55,12950.0,208.451,208.7701,207.7627,208.0121,12950.0
2025-01-24 10:00:00,208.68,209.72,208.3,209.57,22469.0,208.1418,209.1791,207.7627,209.0295,22469.0
2025-01-24 10:30:00,209.58,209.72,209.14,209.43,29715.0,209.0394,209.1791,208.6006,208.8898,29715.0
2025-01-24 11:00:00,209.37,209.92,209.26,209.82,10356.0,208.83,209.3786,208.7203,209.2788,10356.0
2025-01-24 11:30:00,209.86,209.86,209.53,209.83,11534.0,209.3187,209.3187,208.9896,209.2888,11534.0
2025-01-24 12:00:00,209.63,209.79,209.26,209.39,8234.0,209.0893,209.2489,208.7203,208.8499,8234.0
2025-01-24 12:30:00,209.34,209.44,208.83,208.86,8282.0,208.8001,208.8998,208.2914,208.3213,8282.0
2025-01-24 13:00:00,208.79,208.9,208.53,208.59,6922.0,208.2515,208.3612,207.9921,208.052,6922.0
2025-01-24 13:30:00,208.58,209.0,208.45,208.45,14618.0,208.042,208.4609,207.9124,207.9124,14618.0
2025-01-24 14:00:00,208.59,208.66,208.15,208.34,6888.0,208.052,208.1218,207.6131,207.8026,6888.0
2025-01-24 14:30:00,208.27,208.77,208.27,208.53,9937.0,207.7328,208.2315,207.7328,207.9921,9937.0
2025-01-24 15:00:00,208.49,208.79,208.49,208.56,10500.0,207.9523,208.2515,207.9523,208.0221,10500.0
2025-01-24 15:30:00,208.63,209.28,208.56,208.91,58193.0,208.0919,208.7402,208.0221,208.3712,58193.0
2025-01-27 09:30:00,205.41,206.69,204.13,206.33,33554.0,204.8802,206.1569,203.6035,205.7978,33554.0
2025-01-27 10:00:00,206.64,207.12,205.22,205.46,28448.0,206.107,206.5858,204.6907,204.9301,28448.0
2025-01-27 10:30:00,205.66,206.48,205.25,206.3,23458.0,205.1296,205.9474,204.7206,205.7679,23458.0
2025-01-27 11:00:00,206.3,206.53,205.83,205.92,34506.0,205.7679,205.9973,205.2991,205.3889,34506.0
2025-01-27 11:30:00,205.92,206.06,204.16,204.53,83601.0,205.3889,205.5285,203.6334,204.0025,83601.0
2025-01-27 12:00:00,204.69,205.84,204.65,205.78,13702.0,204.1621,205.3091,204.1222,205.2492,13702.0
2025-01-27 12:30:00,205.9,205.9,204.82,204.99,13206.0,205.3689,205.3689,204.2917,204.4613,13206.0
2025-01-27 13:00:00,204.89,205.14,203.99,204.03,33769.0,204.3615,204.6109,203.4639,203.5038,33769.0
2025-01-27 13:30:00,204.16,204.77,203.98,204.55,17972.0,203.6334,204.2418,203.4539,204.0224,17972.0
2025-01-27 14:00:00,204.68,205.92,204.56,205.92,8304.0,204.1521,205.3889,204.0324,205.3889,8304.0
2025-01-27 14:30:00,205.92,206.38,204.82,204.95,31794.0,205.3889,205.8477,204.2917,204.4214,31794.0
2025-01-27 15:00:00,204.85,205.72,204.59,205.04,28398.0,204.3216,205.1894,204.0623,204.5112,28398.0
2025-01-27 15:30:00,205.03,205.19,203.83,204.47,156737.0,204.5012,204.6608,203.3043,203.9426,156737.0
2025-01-28 09:30:00,204.08,205.06,203.14,203.85,27482.0,203.5536,204.5311,202.6161,203.3242,27482.0
2025-01-28 10:00:00,204.15,205.5,204.0,205.4,32522.0,203.6234,204.97,203.4738,204.8702,32522.0
2025-01-28 10:30:00,205.4,205.82,205.01,205.18,11510.0,204.8702,205.2891,204.4812,204.6508,11510.0
2025-01-28 11:00:00,205.13,205.31,204.36,204.38,23162.0,204.6009,204.7805,203.8329,203.8529,23162.0
2025-01-28 11:30:00,204.44,204.44,203.65,203.93,11912.0,203.9127,203.9127,203.1247,203.404,11912.0
2025-01-28 12:00:00,203.92,204.19,203.43,204.13,10698.0,203.394,203.6633,202.9053,203.6035,10698.0
2025-01-28 12:30:00,204.26,204.69,203.92,204.6,18260.0,203.7332,204.1621,203.394,204.0723,18260.0
2025-01-28 13:00:00,204.58,205.33,204.58,205.08,15619.0,204.0523,204.8004,204.0523,204.551,15619.0
2025-01-28 13:30:00,205.09,205.28,204.83,205.05,8083.0,204.561,204.7505,204.3017,204.5211,8083.0
2025-01-28 14:00:00,205.04,205.04,204.52,204.75,11790.0,204.5112,204.5112,203.9925,204.2219,11790.0
2025-01-28 14:30:00,204.76,205.63,204.76,205.63,8074.0,204.2319,205.0996,204.2319,205.0996,8074.0
2025-01-28 15:00:00,205.57,205.84,205.42,205.54,12406.0,205.0398,205.3091,204.8902,205.0099,12406.0
2025-01-28 15:30:00,205.53,205.6,204.17,204.99,81185.0,204.9999,205.0697,203.6434,204.4613,81185.0
2025-01-29 09:30:00,205.56,206.02,204.8,205.64,43849.0,205.0298,205.4886,204.2718,205.1096,43849.0
2025-01-29 10:00:00,205.6,206.64,205.52,206.37,31981.0,205.0697,206.107,204.9899,205.8377,31981.0
2025-01-29 10:30:00,206.38,206.82,205.9,206.06,21601.0,205.8477,206.2866,205.3689,205.5285,21601.0
2025-01-29 11:00:00,206.26,206.92,205.96,206.75,15923.0,205.728,206.3863,205.4288,206.2167,15923.0
2025-01-29 11:30:00,206.78,207.11,206.62,207.11,13128.0,206.2467,206.5758,206.0871,206.5758,13128.0
2025-01-29 12:00:00,207.15,207.38,206.93,207.2,9590.0,206.6157,206.8451,206.3963,206.6656,9590.0
2025-01-29 12:30:00,207.29,207.31,206.93,206.99,9622.0,206.7553,206.7753,206.3963,206.4561,9622.0
2025-01-29 13:00:00,207.08,207.3,206.73,207.25,14952.0,206.5459,206.7653,206.1968,206.7155,14952.0
2025-01-29 13:30:00,207.27,207.71,207.14,207.67,7076.0,206.7354,207.1743,206.6057,207.1344,7076.0
2025-01-29 14:00:00,207.54,207.67,206.34,206.4,21908.0,207.0047,207.1344,205.8078,205.8676,21908.0
2025-01-29 14:30:00,206.37,207.82,206.29,207.29,20127.0,205.8377,207.284,205.7579,206.7553,20127.0
2025-01-29 15:00:00,207.18,207.37,206.34,206.95,27197.0,206.6456,206.8351,205.8078,206.4162,27197.0
2025-01-29 15:30:00,206.85,207.25,206.41,206.81,123457.0,206.3165,206.7155,205.8776,206.2766,123457.0
2025-01-30 09:30:00,208.17,210.0,206.83,210.0,22400.0,207.6331,209.4584,206.2965,209.4584,22400.0
2025-01-30 10:00:00,209.77,210.3,209.54,209.68,18783.0,209.229,209.7576,208.9995,209.1392,18783.0
2025-01-30 10:30:00,209.73,210.88,209.54,209.73,7933.0,209.1891,210.3361,208.9995,209.1891,7933.0
2025-01-30 11:00:00,209.96,210.28,209.73,210.28,5333.0,209.4185,209.7376,209.1891,209.7376,5333.0
2025-01-30 11:30:00,210.46,210.65,210.18,210.52,6944.0,209.9172,210.1067,209.6379,209.977,6944.0
2025-01-30 12:00:00,210.51,210.51,208.9,208.9,31363.0,209.967,209.967,208.3612,208.3612,31363.0
2025-01-30 12:30:00,208.87,209.59,208.87,209.57,11156.0,208.3313,209.0494,208.3313,209.0295,11156.0
2025-01-30 13:00:00,209.68,210.32,209.62,210.23,16045.0,209.1392,209.7775,209.0793,209.6878,16045.0
2025-01-30 13:30:00,210.32,210.8,210.31,210.62,6245.0,209.7775,210.2563,209.7676,210.0768,6245.0
2025-01-30 14:00:00,210.47,210.48,209.6,209.84,9170.0,209.9271,209.9371,209.0594,209.2988,9170.0
2025-01-30 14:30:00,209.85,210.02,209.43,210.02,19212.0,209.3087,209.4783,208.8898,209.4783,19212.0
2025-01-30 15:00:00,209.92,210.78,209.92,210.62,13583.0,209.3786,210.2363,209.3786,210.0768,13583.0
2025-01-30 15:30:00,210.53,210.65,208.46,209.86,51835.0,209.987,210.1067,207.9223,209.3187,51835.0
2025-01-31 09:30:00,210.22,210.83,208.58,209.25,16679.0,209.6778,210.2862,208.042,208.7103,16679.0
2025-01-31 10:00:00,209.23,209.58,208.57,209.58,26644.0,208.6903,209.0394,208.032,209.0394,26644.0
2025-01-31 10:30:00,209.21,210.22,209.03,210.01,23643.0,208.6704,209.6778,208.4909,209.4683,23643.0
2025-01-31 11:00:00,210.24,210.75,210.01,210.37,9707.0,209.6977,210.2064,209.4683,209.8274,9707.0
2025-01-31 11:30:00,210.42,210.57,209.59,209.65,15777.0,209.8773,210.0269,209.0494,209.1093,15777.0
2025-01-31 12:00:00,209.63,210.11,209.21,210.01,13620.0,209.0893,209.5681,208.6704,209.4683,13620.0
2025-01-31 12:30:00,210.11,210.31,210.09,210.29,5842.0,209.5681,209.7676,209.5481,209.7476,5842.0
2025-01-31 13:00:00,210.11,210.58,209.23,209.39,25457.0,209.5681,210.0369,208.6903,208.8499,25457.0
2025-01-31 13:30:00,209.26,209.26,208.22,208.26,8564.0,208.7203,208.7203,207.6829,207.7228,8564.0
2025-01-31 14:00:00,208.24,208.34,207.44,207.89,16799.0,207.7029,207.8026,206.905,207.3538,16799.0
2025-01-31 14:30:00,207.94,208.32,207.31,207.95,24987.0,207.4037,207.7827,206.7753,207.4136,24987.0
2025-01-31 15:00:00,207.81,207.81,206.99,207.45,17721.0,207.274,207.274,206.4561,206.9149,17721.0
2025-01-31 15:30:00,207.6,208.36,207.27,207.91,41688.0,207.0645,207.8226,206.7354,207.3737,41688.0
2025-02-03 09:30:00,203.72,204.11,201.75,203.37,53402.0,203.1946,203.5835,201.2296,202.8455,53402.0
2025-02-03 10:00:00,203.25,205.3,201.78,205.3,75104.0,202.7258,204.7705,201.2596,204.7705,75104.0
2025-02-03 10:30:00,205.3,206.87,205.12,206.17,15924.0,204.7705,206.3364,204.5909,205.6382,15924.0
2025-02-03 11:00:00,206.23,207.08,205.77,206.55,14542.0,205.6981,206.5459,205.2393,206.0173,14542.0
2025-02-03 11:30:00,206.67,206.67,205.64,205.66,13064.0,206.1369,206.1369,205.1096,205.1296,13064.0
2025-02-03 12:00:00,205.95,206.0,205.13,205.39,27323.0,205.4188,205.4687,204.6009,204.8602,27323.0
2025-02-03 12:30:00,205.25,205.26,204.71,204.83,19906.0,204.7206,204.7306,204.182,204.3017,19906.0
2025-02-03 13:00:00,204.84,205.32,204.53,204.65,27956.0,204.3117,204.7904,204.0025,204.1222,27956.0
2025-02-03 13:30:00,204.65,205.35,204.65,205.12,12622.0,204.1222,204.8204,204.1222,204.5909,12622.0
2025-02-03 14:00:00,205.1,205.58,205.04,205.47,32169.0,204.571,205.0498,204.5112,204.94,32169.0
2025-02-03 14:30:00,205.46,205.61,205.11,205.38,9925.0,204.9301,205.0797,204.581,204.8503,9925.0
2025-02-03 15:00:00,205.33,205.48,204.45,204.45,19426.0,204.8004,204.95,203.9227,203.9227,19426.0
2025-02-03 15:30:00,204.44,205.29,204.27,204.6,95428.0,203.9127,204.7605,203.7431,204.0723,95428.0
2025-02-04 09:30:00,205.87,207.16,204.63,206.28,43351.0,205.339,206.6257,204.1022,205.748,43351.0
2025-02-04 10:00:00,206.28,207.9,206.19,207.86,36811.0,205.748,207.3638,205.6582,207.3239,36811.0
2025-02-04 10:30:00,207.71,208.05,207.28,207.45,18750.0,207.1743,207.5134,206.7454,206.9149,18750.0
2025-02-04 11:00:00,207.4,208.49,207.4,208.37,7209.0,206.8651,207.9523,206.8651,207.8326,7209.0
2025-02-04 11:30:00,208.27,208.3,207.27,207.82,6844.0,207.7328,207.7627,206.7354,207.284,6844.0
2025-02-04 12:00:00,207.8,207.94,206.72,206.88,27435.0,207.264,207.4037,206.1868,206.3464,27435.0
2025-02-04 12:30:00,206.92,207.3,206.63,207.3,20874.0,206.3863,206.7653,206.097,206.7653,20874.0
2025-02-04 13:00:00,207.3,207.34,206.72,207.03,18724.0,206.7653,206.8052,206.1868,206.496,18724.0
2025-02-04 13:30:00,207.03,207.05,206.63,206.68,6728.0,206.496,206.516,206.097,206.1469,6728.0
2025-02-04 14:00:00,206.74,207.15,206.64,207.01,15134.0,206.2068,206.6157,206.107,206.4761,15134.0
2025-02-04 14:30:00,206.95,207.4,206.9,207.11,10833.0,206.4162,206.8651,206.3664,206.5758,10833.0
2025-02-04 15:00:00,206.98,206.98,206.28,206.28,11773.0,206.4461,206.4461,205.748,205.748,11773.0
2025-02-04 15:30:00,206.42,206.7,205.97,206.12,72388.0,205.8876,206.1669,205.4388,205.5884,72388.0
2025-02-05 09:30:00,207.27,207.75,206.47,206.62,13644.0,206.7354,207.2142,205.9375,206.0871,13644.0
2025-02-05 10:00:00,206.62,206.71,205.42,205.84,22714.0,206.0871,206.1768,204.8902,205.3091,22714.0
2025-02-05 10:30:00,205.81,206.08,205.58,205.95,16909.0,205.2792,205.5485,205.0498,205.4188,16909.0
2025-02-05 11:00:00,205.94,206.02,205.04,205.29,17936.0,205.4088,205.4886,204.5112,204.7605,17936.0
2025-02-05 11:30:00,205.3,206.4,205.29,206.36,19720.0,204.7705,205.8676,204.7605,205.8277,19720.0
2025-02-05 12:00:00,206.39,206.45,205.9,206.22,13053.0,205.8577,205.9175,205.3689,205.6881,13053.0
2025-02-05 12:30:00,206.46,206.72,206.16,206.72,6850.0,205.9275,206.1868,205.6283,206.1868,6850.0
2025-02-05 13:00:00,206.72,206.87,206.49,206.51,10583.0,206.1868,206.3364,205.9574,205.9774,10583.0
2025-02-05 13:30:00,206.52,207.1,206.52,206.82,8606.0,205.9873,206.5658,205.9873,206.2866,8606.0
2025-02-05 14:00:00,206.81,207.42,206.81,207.42,10874.0,206.2766,206.885,206.2766,206.885,10874.0
2025-02-05 14:30:00,207.39,207.5,207.0,207.2,30291.0,206.8551,206.9648,206.4661,206.6656,30291.0
2025-02-05 15:00:00,207.28,207.76,207.28,207.33,14082.0,206.7454,207.2241,206.7454,206.7952,14082.0
2025-02-05 15:30:00,207.39,207.4,206.81,207.14,77751.0,206.8551,206.8651,206.2766,206.6057,77751.0
2025-02-06 09:30:00,208.47,208.88,207.66,207.94,10457.0,207.9323,208.3412,207.1244,207.4037,10457.0
2025-02-06 10:00:00,207.94,208.21,207.57,207.81,41703.0,207.4037,207.673,207.0346,207.274,41703.0
2025-02-06 10:30:00,207.81,207.82,206.86,206.98,26595.0,207.274,207.284,206.3265,206.4461,26595.0
2025-02-06 11:00:00,206.98,207.7,206.77,206.92,23790.0,206.4461,207.1643,206.2367,206.3863,23790.0
2025-02-06 11:30:00,207.04,207.66,206.73,207.29,31740.0,206.506,207.1244,206.1968,206.7553,31740.0
2025-02-06 12:00:00,207.29,207.62,207.21,207.49,7780.0,206.7553,207.0845,206.6756,206.9548,7780.0
2025-02-06 12:30:00,207.41,207.71,207.26,207.58,9332.0,206.875,207.1743,206.7254,207.0446,9332.0
2025-02-06 13:00:00,207.64,207.64,206.88,206.88,3133.0,207.1044,207.1044,206.3464,206.3464,3133.0
2025-02-06 13:30:00,206.75,207.08,206.49,206.53,7956.0,206.2167,206.5459,205.9574,205.9973,7956.0
2025-02-06 14:00:00,206.59,206.84,206.17,206.18,5796.0,206.0572,206.3065,205.6382,205.6482,5796.0
2025-02-06 14:30:00,206.04,206.57,205.62,206.55,21638.0,205.5086,206.0372,205.0897,206.0173,21638.0
2025-02-06 15:00:00,206.31,206.79,206.19,206.75,8788.0,205.7779,206.2566,205.6582,206.2167,8788.0
2025-02-06 15:30:00,206.76,207.51,206.5,207.39,82025.0,206.2267,206.9748,205.9674,206.8551,82025.0
2025-02-07 09:30:00,208.72,209.15,207.48,209.15,26130.0,208.1817,208.6105,206.9449,208.6105,26130.0
2025-02-07 10:00:00,208.43,208.79,207.62,208.61,12947.0,207.8924,208.2515,207.0845,208.0719,12947.0
2025-02-07 10:30:00,208.45,208.5,206.5,206.78,16424.0,207.9124,207.9622,205.9674,206.2467,16424.0
2025-02-07 11:00:00,206.78,208.11,206.44,206.76,16094.0,206.2467,207.5732,205.9075,206.2267,16094.0
2025-02-07 11:30:00,207.16,207.27,206.66,207.11,10409.0,206.6257,206.7354,206.127,206.5758,10409.0
2025-02-07 12:00:00,206.91,207.51,206.67,207.13,7819.0,206.3763,206.9748,206.1369,206.5958,7819.0
2025-02-07 12:30:00,207.26,207.26,206.57,206.57,19536.0,206.7254,206.7254,206.0372,206.0372,19536.0
2025-02-07 13:00:00,206.42,207.05,206.36,207.05,12226.0,205.8876,206.516,205.8277,206.516,12226.0
2025-02-07 13:30:00,207.04,207.22,206.6,206.7,7311.0,206.506,206.6855,206.0671,206.1669,7311.0
2025-02-07 14:00:00,206.84,207.17,206.83,206.95,4006.0,206.3065,206.6357,206.2965,206.4162,4006.0
2025-02-07 14:30:00,206.94,207.22,206.68,206.88,13626.0,206.4063,206.6855,206.1469,206.3464,13626.0
2025-02-07 15:00:00,206.86,206.88,206.43,206.63,10116.0,206.3265,206.3464,205.8976,206.097,10116.0
2025-02-07 15:30:00,206.67,207.55,206.62,206.89,47951.0,206.1369,207.0147,206.0871,206.3564,47951.0
2025-02-10 09:30:00,207.6,209.06,206.61,206.97,24355.0,207.0645,208.5208,206.0771,206.4362,24355.0
2025-02-10 10:00:00,206.89,207.34,206.55,207.19,47021.0,206.3564,206.8052,206.0173,206.6556,47021.0
2025-02-10 10:30:00,207.54,207.64,207.15,207.21,24585.0,207.0047,207.1044,206.6157,206.6756,24585.0
2025-02-10 11:00:00,207.22,207.66,206.95,207.64,44320.0,206.6855,207.1244,206.4162,207.1044,44320.0
2025-02-10 11:30:00,207.56,208.49,207.56,208.49,12657.0,207.0247,207.9523,207.0247,207.9523,12657.0
2025-02-10 12:00:00,208.37,208.52,207.88,208.16,9462.0,207.8326,207.9822,207.3438,207.6231,9462.0
2025-02-10 12:30:00,208.06,208.48,208.02,208.38,10585.0,207.5234,207.9423,207.4835,207.8425,10585.0
2025-02-10 13:00:00,208.4,208.4,208.06,208.21,13537.0,207.8625,207.8625,207.5234,207.673,13537.0
2025-02-10 13:30:00,208.14,208.53,208.13,208.5,20425.0,207.6032,207.9921,207.5932,207.9622,20425.0
2025-02-10 14:00:00,208.47,208.94,208.3,208.44,24536.0,207.9323,208.4011,207.7627,207.9024,24536.0
2025-02-10 14:30:00,208.44,208.62,208.35,208.41,22355.0,207.9024,208.0819,207.8126,207.8725,22355.0
2025-02-10 15:00:00,208.42,208.72,208.37,208.44,29015.0,207.8824,208.1817,207.8326,207.9024,29015.0
2025-02-10 15:30:00,208.42,208.75,207.97,208.29,138304.0,207.8824,208.2116,207.4336,207.7528,138304.0
2025-02-11 09:30:00,207.97,208.46,206.39,208.33,24031.0,207.4336,207.9223,205.8577,207.7927,24031.0
2025-02-11 10:00:00,208.33,209.01,207.94,208.19,45112.0,207.7927,208.4709,207.4037,207.653,45112.0
2025-02-11 10:30:00,208.21,209.39,208.19,209.39,30372.0,207.673,208.8499,207.653,208.8499,30372.0
2025-02-11 11:00:00,209.17,209.39,208.58,208.6,27194.0,208.6305,208.8499,208.042,208.062,27194.0
2025-02-11 11:30:00,208.62,208.67,208.0,208.1,19694.0,208.0819,208.1318,207.4635,207.5633,19694.0
2025-02-11 12:00:00,208.12,208.24,207.84,207.88,14991.0,207.5832,207.7029,207.3039,207.3438,14991.0
2025-02-11 12:30:00,207.76,207.98,207.07,207.17,27384.0,207.2241,207.4436,206.5359,206.6357,27384.0
2025-02-11 13:00:00,207.07,207.62,207.05,207.26,11684.0,206.5359,207.0845,206.516,206.7254,11684.0
2025-02-11 13:30:00,207.25,207.52,207.23,207.28,12787.0,206.7155,206.9848,206.6955,206.7454,12787.0
2025-02-11 14:00:00,207.17,207.37,207.04,207.32,18784.0,206.6357,206.8351,206.506,206.7853,18784.0
2025-02-11 14:30:00,207.25,207.96,207.25,207.49,43917.0,206.7155,207.4236,206.7155,206.9548,43917.0
2025-02-11 15:00:00,207.59,207.74,207.28,207.66,47320.0,207.0546,207.2042,206.7454,207.1244,47320.0
2025-02-11 15:30:00,207.73,208.43,207.66,208.14,113084.0,207.1942,207.8924,207.1244,207.6032,113084.0
2025-02-12 09:30:00,192.0,192.99,188.48,189.52,417145.0,191.5048,192.4922,187.9939,189.0312,417145.0
2025-02-12 10:00:00,189.38,189.55,186.03,186.14,222053.0,188.8915,189.0611,185.5502,185.6599,222053.0
2025-02-12 10:30:00,186.07,186.32,183.35,185.52,181903.0,185.5901,185.8394,182.8771,185.0415,181903.0
2025-02-12 11:00:00,185.52,187.89,184.92,187.62,294935.0,185.0415,187.4054,184.443,187.1361,294935.0
2025-02-12 11:30:00,187.37,189.12,186.75,188.85,296163.0,186.8867,188.6322,186.2683,188.3629,296163.0
2025-02-12 12:00:00,188.64,189.12,188.02,188.7,200669.0,188.1535,188.6322,187.535,188.2133,200669.0
2025-02-12 12:30:00,188.58,189.86,188.49,189.21,248780.0,188.0936,189.3703,188.0038,188.722,248780.0
2025-02-12 13:00:00,189.39,191.8,188.92,191.66,121973.0,188.9015,191.3053,188.4327,191.1657,121973.0
2025-02-12 13:30:00,191.66,192.31,189.75,190.97,103061.0,191.1657,191.814,189.2606,190.4774,103061.0
2025-02-12 14:00:00,190.85,191.13,188.48,189.23,157302.0,190.3578,190.637,187.9939,188.7419,157302.0
2025-02-12 14:30:00,189.1,189.66,188.7,188.95,100651.0,188.6123,189.1708,188.2133,188.4627,100651.0
2025-02-12 15:00:00,188.95,189.75,188.84,189.73,71965.0,188.4627,189.2606,188.3529,189.2406,71965.0
2025-02-12 15:30:00,189.65,189.92,188.4,189.14,408221.0,189.1608,189.4301,187.9141,188.6522,408221.0
2025-02-13 09:30:00,190.64,192.64,190.24,192.51,56062.0,190.1483,192.1431,189.7493,192.0135,56062.0
2025-02-13 10:00:00,192.57,193.97,192.5,193.6,73657.0,192.0733,193.4697,192.0035,193.1007,73657.0
2025-02-13 10:30:00,193.64,194.29,193.38,193.67,57920.0,193.1406,193.7889,192.8812,193.1705,57920.0
2025-02-13 11:00:00,193.58,194.33,193.44,193.87,43201.0,193.0807,193.8288,192.9411,193.37,43201.0
2025-02-13 11:30:00,193.86,194.34,192.6,192.61,72009.0,193.36,193.8387,192.1032,192.1132,72009.0
2025-02-13 12:00:00,192.55,192.82,192.21,192.63,20319.0,192.0534,192.3227,191.7142,192.1332,20319.0
2025-02-13 12:30:00,192.61,192.75,192.45,192.69,28641.0,192.1132,192.2528,191.9536,192.193,28641.0
2025-02-13 13:00:00,192.73,193.57,192.73,193.49,14980.0,192.2329,193.0707,192.2329,192.9909,14980.0
2025-02-13 13:30:00,193.4,194.08,193.13,194.08,32391.0,192.9012,193.5794,192.6319,193.5794,32391.0
2025-02-13 14:00:00,194.02,195.12,193.94,194.76,77985.0,193.5196,194.6167,193.4398,194.2577,77985.0
2025-02-13 14:30:00,194.77,196.15,194.73,196.09,73988.0,194.2676,195.6441,194.2277,195.5842,73988.0
2025-02-13 15:00:00,196.04,197.05,195.95,197.05,133878.0,195.5344,196.5418,195.4446,196.5418,133878.0
2025-02-13 15:30:00,197.03,197.97,196.45,196.47,373920.0,196.5218,197.4594,195.9433,195.9633,373920.0
2025-02-14 09:30:00,195.72,196.22,193.63,194.01,57101.0,195.2152,195.7139,193.1306,193.5096,57101.0
2025-02-14 10:00:00,194.11,194.11,190.11,190.83,66546.0,193.6093,193.6093,189.6197,190.3378,66546.0
2025-02-14 10:30:00,190.97,192.16,190.97,191.51,48391.0,190.4774,191.6644,190.4774,191.016,48391.0
2025-02-14 11:00:00,191.54,192.26,191.32,191.41,51565.0,191.046,191.7641,190.8265,190.9163,51565.0
2025-02-14 11:30:00,191.31,191.87,191.29,191.67,38934.0,190.8166,191.3751,190.7966,191.1756,38934.0
2025-02-14 12:00:00,191.78,192.01,190.87,191.77,44718.0,191.2854,191.5148,190.3777,191.2754,44718.0
2025-02-14 12:30:00,191.72,191.81,191.2,191.46,22129.0,191.2255,191.3153,190.7068,190.9662,22129.0
2025-02-14 13:00:00,191.57,191.67,191.27,191.35,24285.0,191.0759,191.1756,190.7767,190.8565,24285.0
2025-02-14 13:30:00,191.38,191.41,190.19,190.34,31548.0,190.8864,190.9163,189.6995,189.8491,31548.0
2025-02-14 14:00:00,190.3,190.3,189.59,189.75,34191.0,189.8092,189.8092,189.101,189.2606,34191.0
2025-02-14 14:30:00,189.69,190.11,189.21,189.3,30603.0,189.2007,189.6197,188.722,188.8117,30603.0
2025-02-14 15:00:00,189.31,189.33,187.79,188.31,68338.0,188.8217,188.8417,187.3056,187.8243,68338.0
2025-02-14 15:30:00,188.26,188.41,187.31,188.13,255983.0,187.7744,187.924,186.8269,187.6448,255983.0
2025-02-18 09:30:00,187.78,187.89,185.03,185.48,98177.0,187.2957,187.4054,184.5528,185.0016,98177.0
2025-02-18 10:00:00,185.59,187.37,185.54,187.16,100777.0,185.1113,186.8867,185.0614,186.6773,100777.0
2025-02-18 10:30:00,187.42,187.81,186.83,187.66,18649.0,186.9366,187.3256,186.3481,187.176,18649.0
2025-02-18 11:00:00,187.66,187.79,186.79,186.96,15862.0,187.176,187.3056,186.3082,186.4778,15862.0
2025-02-18 11:30:00,186.87,187.41,186.85,187.12,14524.0,186.388,186.9266,186.3681,186.6374,14524.0
2025-02-18 12:00:00,187.11,187.22,186.86,187.0,10224.0,186.6274,186.7371,186.378,186.5177,10224.0
2025-02-18 12:30:00,187.0,187.72,186.7,187.55,29422.0,186.5177,187.2358,186.2185,187.0663,29422.0
2025-02-18 13:00:00,187.55,187.8,187.45,187.69,22134.0,187.0663,187.3156,186.9665,187.2059,22134.0
2025-02-18 13:30:00,187.58,188.23,187.4,187.5,31204.0,187.0962,187.7445,186.9166,187.0164,31204.0
2025-02-18 14:00:00,187.5,187.79,187.1,187.39,35970.0,187.0164,187.3056,186.6174,186.9067,35970.0
2025-02-18 14:30:00,187.4,188.16,187.39,187.97,16958.0,186.9166,187.6747,186.9067,187.4852,16958.0
2025-02-18 15:00:00,187.97,187.97,187.4,187.52,45805.0,187.4852,187.4852,186.9166,187.0363,45805.0
2025-02-18 15:30:00,187.59,188.55,187.5,188.33,165609.0,187.1062,188.0637,187.0164,187.8442,165609.0
2025-02-19 09:30:00,187.5,188.6,186.28,188.0,64538.0,187.0164,188.1136,185.7995,187.5151,64538.0
2025-02-19 10:00:00,188.19,189.83,187.98,189.25,55081.0,187.7046,189.3404,187.4952,188.7619,55081.0
2025-02-19 10:30:00,189.21,190.02,189.19,189.45,34305.0,188.722,189.5299,188.702,188.9614,34305.0
2025-02-19 11:00:00,189.45,189.83,189.25,189.48,27194.0,188.9614,189.3404,188.7619,188.9913,27194.0
2025-02-19 11:30:00,189.44,190.05,189.19,189.43,38063.0,188.9514,189.5598,188.702,188.9414,38063.0
2025-02-19 12:00:00,189.43,189.67,189.17,189.42,17942.0,188.9414,189.1808,188.6821,188.9314,17942.0
2025-02-19 12:30:00,189.49,191.23,189.44,190.77,63550.0,189.0013,190.7368,188.9514,190.278,63550.0
2025-02-19 13:00:00,190.79,191.1,190.5,190.98,28973.0,190.2979,190.6071,190.0087,190.4874,28973.0
2025-02-19 13:30:00,190.99,191.8,190.95,191.71,26174.0,190.4974,191.3053,190.4575,191.2155,26174.0
2025-02-19 14:00:00,191.65,192.84,191.37,192.84,60135.0,191.1557,192.3426,190.8764,192.3426,60135.0
2025-02-19 14:30:00,192.77,192.9,192.15,192.24,151368.0,192.2728,192.4025,191.6544,191.7442,151368.0
2025-02-19 15:00:00,192.13,192.35,191.76,192.3,31625.0,191.6344,191.8539,191.2654,191.804,31625.0
2025-02-19 15:30:00,192.3,193.69,192.1,193.2,231835.0,191.804,193.1904,191.6045,192.7017,231835.0
2025-02-20 09:30:00,192.57,193.28,190.64,191.97,40147.0,192.0733,192.7815,190.1483,191.4749,40147.0
2025-02-20 10:00:00,192.17,193.01,191.29,192.8,41014.0,191.6743,192.5122,190.7966,192.3027,41014.0
2025-02-20 10:30:00,192.79,192.82,191.11,191.11,44058.0,192.2927,192.3227,190.6171,190.6171,44058.0
2025-02-20 11:00:00,191.09,191.38,190.43,191.02,23993.0,190.5971,190.8864,189.9388,190.5273,23993.0
2025-02-20 11:30:00,190.89,191.26,190.69,190.98,43153.0,190.3976,190.7667,190.1982,190.4874,43153.0
2025-02-20 12:00:00,190.94,191.85,190.8,191.65,21439.0,190.4475,191.3552,190.3079,191.1557,21439.0
2025-02-20 12:30:00,191.74,191.94,191.04,191.04,7398.0,191.2455,191.4449,190.5473,190.5473,7398.0
2025-02-20 13:00:00,191.03,191.62,190.87,191.5,20939.0,190.5373,191.1258,190.3777,191.0061,20939.0
2025-02-20 13:30:00,191.41,191.94,191.33,191.87,20409.0,190.9163,191.4449,190.8365,191.3751,20409.0
2025-02-20 14:00:00,191.88,192.51,191.58,192.46,67160.0,191.3851,192.0135,191.0859,191.9636,67160.0
2025-02-20 14:30:00,192.46,192.6,192.31,192.41,41574.0,191.9636,192.1032,191.814,191.9137,41574.0
2025-02-20 15:00:00,192.39,192.58,191.88,192.57,36879.0,191.8938,192.0833,191.3851,192.0733,36879.0
2025-02-20 15:30:00,192.58,192.97,192.08,192.14,122637.0,192.0833,192.4723,191.5846,191.6444,122637.0
2025-02-21 09:30:00,192.31,192.34,187.46,188.28,210253.0,192.0737,192.1037,187.2297,188.0487,210253.0
2025-02-21 10:00:00,188.4,189.58,188.0,188.67,92109.0,188.1685,189.3471,187.769,188.4382,92109.0
2025-02-21 10:30:00,188.67,188.73,187.52,187.96,47524.0,188.4382,188.4981,187.2896,187.7291,47524.0
2025-02-21 11:00:00,187.96,188.19,187.32,188.11,29110.0,187.7291,187.9588,187.0898,187.8789,29110.0
2025-02-21 11:30:00,188.11,188.23,187.65,187.67,21142.0,187.8789,187.9987,187.4194,187.4394,21142.0
2025-02-21 12:00:00,187.8,188.02,187.13,187.22,15871.0,187.5693,187.789,186.9001,186.99,15871.0
2025-02-21 12:30:00,187.22,187.27,185.64,185.7,42407.0,186.99,187.0399,185.4119,185.4718,42407.0
2025-02-21 13:00:00,185.68,185.78,184.25,184.25,30735.0,185.4519,185.5517,184.0236,184.0236,30735.0
2025-02-21 13:30:00,184.2,184.7,183.81,184.29,37210.0,183.9737,184.4731,183.5842,184.0636,37210.0
2025-02-21 14:00:00,184.21,184.49,183.68,183.89,33216.0,183.9837,184.2633,183.4543,183.6641,33216.0
2025-02-21 14:30:00,184.03,184.24,183.54,183.77,36971.0,183.8039,184.0136,183.3145,183.5442,36971.0
2025-02-21 15:00:00,183.73,184.85,183.55,184.84,48813.0,183.5043,184.6229,183.3245,184.6129,48813.0
2025-02-21 15:30:00,184.74,185.02,184.23,184.62,180302.0,184.513,184.7927,184.0036,184.3932,180302.0
2025-02-24 09:30:00,185.84,186.13,183.26,183.44,162764.0,185.6117,185.9013,183.0348,183.2146,162764.0
2025-02-24 10:00:00,183.18,183.41,181.2,181.7,85385.0,182.9549,183.1846,180.9774,181.4767,85385.0
2025-02-24 10:30:00,181.95,182.37,181.3,181.81,57393.0,181.7264,182.1459,181.0772,181.5866,57393.0
2025-02-24 11:00:00,181.7,182.72,181.6,182.7,68748.0,181.4767,182.4955,181.3769,182.4755,68748.0
2025-02-24 11:30:00,182.72,182.8,181.4,181.81,42227.0,182.4955,182.5754,181.1771,181.5866,42227.0
2025-02-24 12:00:00,181.81,182.19,181.8,181.99,59736.0,181.5866,181.9661,181.5766,181.7664,59736.0
2025-02-24 12:30:00,181.87,182.93,181.68,182.39,27657.0,181.6465,182.7052,181.4568,182.1659,27657.0
2025-02-24 13:00:00,182.47,182.58,182.01,182.16,23080.0,182.2458,182.3557,181.7864,181.9362,23080.0
2025-02-24 13:30:00,182.08,182.6,181.99,182.04,50236.0,181.8563,182.3756,181.7664,181.8163,50236.0
2025-02-24 14:00:00,182.13,182.49,181.87,182.1,27263.0,181.9062,182.2658,181.6465,181.8763,27263.0
2025-02-24 14:30:00,182.1,183.43,182.05,182.42,412630.0,181.8763,183.2046,181.8263,182.1959,412630.0
2025-02-24 15:00:00,182.49,182.52,181.94,182.13,83992.0,182.2658,182.2957,181.7165,181.9062,83992.0
2025-02-24 15:30:00,182.15,182.59,181.82,182.0,200310.0,181.9262,182.3657,181.5966,181.7764,200310.0
2025-02-25 09:30:00,182.55,183.09,181.1,182.02,29675.0,182.3257,182.865,180.8775,181.7964,29675.0
2025-02-25 10:00:00,181.68,181.92,180.42,180.45,37359.0,181.4568,181.6965,180.1983,180.2283,37359.0
2025-02-25 10:30:00,180.47,182.21,180.29,181.59,43380.0,180.2483,181.9861,180.0685,181.3669,43380.0
2025-02-25 11:00:00,181.51,181.64,180.57,180.61,24436.0,181.287,181.4168,180.3481,180.3881,24436.0
2025-02-25 11:30:00,180.63,181.2,180.05,180.66,13189.0,180.4081,180.9774,179.8288,180.438,13189.0
2025-02-25 12:00:00,180.84,181.02,180.26,180.55,19117.0,180.6178,180.7976,180.0385,180.3282,19117.0
2025-02-25 12:30:00,180.55,181.7,180.48,181.7,31237.0,180.3282,181.4767,180.2582,181.4767,31237.0
2025-02-25 13:00:00,181.76,182.08,181.29,181.44,58833.0,181.5367,181.8563,181.0673,181.2171,58833.0
2025-02-25 13:30:00,181.37,182.2,181.29,181.78,35035.0,181.1472,181.9761,181.0673,181.5567,35035.0
2025-02-25 14:00:00,181.75,181.89,180.99,181.03,36292.0,181.5267,181.6665,180.7676,180.8076,36292.0
2025-02-25 14:30:00,181.15,182.35,181.12,182.22,91795.0,180.9274,182.1259,180.8975,181.9961,91795.0
2025-02-25 15:00:00,182.25,182.97,182.02,182.68,71275.0,182.0261,182.7452,181.7964,182.4555,71275.0
2025-02-25 15:30:00,182.66,182.66,181.73,182.06,335786.0,182.4356,182.4356,181.5067,181.8363,335786.0
2025-02-26 09:30:00,183.55,184.84,182.41,184.74,38836.0,183.3245,184.6129,182.1859,184.513,38836.0
2025-02-26 10:00:00,184.68,185.66,184.5,185.12,37270.0,184.4531,185.4319,184.2733,184.8925,37270.0
2025-02-26 10:30:00,185.03,185.43,184.73,184.86,41412.0,184.8027,185.2022,184.503,184.6329,41412.0
2025-02-26 11:00:00,184.86,184.97,184.43,184.75,40424.0,184.6329,184.7427,184.2034,184.523,40424.0
2025-02-26 11:30:00,184.69,185.08,184.28,184.42,35202.0,184.4631,184.8526,184.0536,184.1934,35202.0
2025-02-26 12:00:00,184.35,184.77,183.96,184.7,72691.0,184.1235,184.543,183.734,184.4731,72691.0
2025-02-26 12:30:00,184.89,184.89,183.56,183.58,37999.0,184.6628,184.6628,183.3345,183.3544,37999.0
2025-02-26 13:00:00,183.58,183.78,182.92,183.13,41061.0,183.3544,183.5542,182.6952,182.905,41061.0
2025-02-26 13:30:00,183.01,183.24,182.53,182.74,18180.0,182.7851,183.0149,182.3057,182.5155,18180.0
2025-02-26 14:00:00,182.6,183.35,182.48,183.05,35545.0,182.3756,183.1247,182.2558,182.8251,35545.0
2025-02-26 14:30:00,182.98,183.47,182.94,182.96,97203.0,182.7552,183.2446,182.7152,182.7352,97203.0
2025-02-26 15:00:00,182.98,184.36,182.94,183.87,74075.0,182.7552,184.1335,182.7152,183.6441,74075.0
2025-02-26 15:30:00,183.81,183.84,182.92,182.97,321289.0,183.5842,183.6141,182.6952,182.7452,321289.0
2025-02-27 09:30:00,183.0,183.71,181.09,182.4,37629.0,182.7752,183.4843,180.8675,182.1759,37629.0
2025-02-27 10:00:00,182.22,184.63,181.91,183.62,37849.0,181.9961,184.4031,181.6865,183.3944,37849.0
2025-02-27 10:30:00,183.63,183.87,183.23,183.48,17943.0,183.4044,183.6441,183.0049,183.2546,17943.0
2025-02-27 11:00:00,183.5,183.95,183.28,183.57,57343.0,183.2745,183.724,183.0548,183.3445,57343.0
2025-02-27 11:30:00,183.67,183.89,182.91,183.0,16395.0,183.4443,183.6641,182.6853,182.7752,16395.0
2025-02-27 12:00:00,182.94,183.25,182.5,183.06,34588.0,182.7152,183.0248,182.2758,182.8351,34588.0
2025-02-27 12:30:00,183.14,183.35,182.56,182.91,9791.0,182.915,183.1247,182.3357,182.6853,9791.0
2025-02-27 13:00:00,182.91,183.46,182.91,183.28,12315.0,182.6853,183.2346,182.6853,183.0548,12315.0
2025-02-27 13:30:00,183.15,183.29,182.8,182.88,17300.0,182.925,183.0648,182.5754,182.6553,17300.0
2025-02-27 14:00:00,182.78,183.04,182.53,182.54,16999.0,182.5554,182.8151,182.3057,182.3157,16999.0
2025-02-27 14:30:00,182.4,182.4,181.44,181.91,31845.0,182.1759,182.1759,181.2171,181.6865,31845.0
2025-02-27 15:00:00,181.91,181.91,180.82,180.96,67965.0,181.6865,181.6865,180.5978,180.7377,67965.0
2025-02-27 15:30:00,180.83,181.59,180.83,181.19,178577.0,180.6078,181.3669,180.6078,180.9674,178577.0
2025-02-28 09:30:00,182.15,182.92,181.38,182.21,34036.0,181.9262,182.6952,181.1571,181.9861,34036.0
2025-02-28 10:00:00,182.21,184.25,182.18,184.01,26838.0,181.9861,184.0236,181.9562,183.7839,26838.0
2025-02-28 10:30:00,184.02,184.12,183.06,183.31,65654.0,183.7939,183.8938,182.8351,183.0848,65654.0
2025-02-28 11:00:00,183.31,184.1,183.07,183.41,42326.0,183.0848,183.8738,182.8451,183.1846,42326.0
2025-02-28 11:30:00,183.35,184.22,183.24,183.64,25054.0,183.1247,183.9937,183.0149,183.4144,25054.0
2025-02-28 12:00:00,183.61,184.05,183.47,183.71,37597.0,183.3844,183.8239,183.2446,183.4843,37597.0
2025-02-28 12:30:00,183.72,183.72,182.02,182.03,50401.0,183.4943,183.4943,181.7964,181.8063,50401.0
2025-02-28 13:00:00,181.9,182.45,181.52,182.19,33589.0,181.6765,182.2258,181.297,181.9661,33589.0
2025-02-28 13:30:00,182.32,183.18,182.06,182.12,43491.0,182.096,182.9549,181.8363,181.8962,43491.0
2025-02-28 14:00:00,182.21,182.93,182.1,182.79,34494.0,181.9861,182.7052,181.8763,182.5654,34494.0
2025-02-28 14:30:00,182.85,183.73,182.8,183.68,32207.0,182.6253,183.5043,182.5754,183.4543,32207.0
2025-02-28 15:00:00,183.65,184.31,183.49,184.18,31969.0,183.4244,184.0835,183.2645,183.9537,31969.0
2025-02-28 15:30:00,184.14,185.69,183.61,185.31,149151.0,183.9138,185.4618,183.3844,185.0823,149151.0
2025-03-03 09:30:00,187.1,187.65,185.36,185.57,56813.0,186.8701,187.4194,185.1323,185.342,56813.0
2025-03-03 10:00:00,185.57,186.36,184.85,186.31,51467.0,185.342,186.131,184.6229,186.0811,51467.0
2025-03-03 10:30:00,186.18,187.35,186.1,186.44,41446.0,185.9512,187.1198,185.8713,186.2109,41446.0
2025-03-03 11:00:00,186.63,186.87,186.01,186.11,38995.0,186.4007,186.6404,185.7815,185.8813,38995.0
2025-03-03 11:30:00,186.12,186.67,185.54,186.67,24923.0,185.8913,186.4406,185.312,186.4406,24923.0
2025-03-03 12:00:00,186.53,186.89,186.34,186.69,29356.0,186.3008,186.6604,186.111,186.4606,29356.0
2025-03-03 12:30:00,186.79,186.87,185.03,185.17,34453.0,186.5605,186.6404,184.8027,184.9425,34453.0
2025-03-03 13:00:00,185.17,185.41,184.02,184.15,28549.0,184.9425,185.1822,183.7939,183.9237,28549.0
2025-03-03 13:30:00,184.26,184.81,183.94,184.38,23666.0,184.0336,184.5829,183.714,184.1535,23666.0
2025-03-03 14:00:00,184.3,184.61,183.62,183.76,25148.0,184.0736,184.3832,183.3944,183.5342,25148.0
2025-03-03 14:30:00,183.75,184.2,182.71,182.75,44660.0,183.5242,183.9737,182.4855,182.5255,44660.0
2025-03-03 15:00:00,182.62,182.74,180.97,181.13,52561.0,182.3956,182.5155,180.7476,180.9074,52561.0
2025-03-03 15:30:00,181.11,181.75,180.09,181.59,153614.0,180.8875,181.5267,179.8687,181.3669,153614.0
2025-03-04 09:30:00,179.15,179.15,174.17,174.99,78599.0,178.9299,178.9299,173.956,174.775,78599.0
2025-03-04 10:00:00,174.8,174.83,172.58,173.89,69690.0,174.5852,174.6152,172.368,173.6763,69690.0
2025-03-04 10:30:00,173.93,174.66,173.43,174.12,43420.0,173.7163,174.4454,173.2169,173.9061,43420.0
2025-03-04 11:00:00,173.97,175.31,173.79,174.21,48181.0,173.7562,175.0946,173.5765,173.996,48181.0
2025-03-04 11:30:00,174.21,175.38,174.07,175.21,39517.0,173.996,175.1645,173.8561,174.9947,39517.0
2025-03-04 12:00:00,175.15,176.59,175.04,176.44,69132.0,174.9348,176.373,174.8249,176.2232,69132.0
2025-03-04 12:30:00,176.38,177.18,176.04,176.27,47999.0,176.1633,176.9623,175.8237,176.0534,47999.0
2025-03-04 13:00:00,176.12,177.12,176.12,176.43,36812.0,175.9036,176.9024,175.9036,176.2132,36812.0
2025-03-04 13:30:00,176.23,178.41,176.15,178.18,33710.0,176.0135,178.1908,175.9336,177.9611,33710.0
2025-03-04 14:00:00,178.28,179.43,178.17,178.79,52236.0,178.061,179.2095,177.9511,178.5703,52236.0
2025-03-04 14:30:00,178.87,179.48,178.44,179.48,43170.0,178.6502,179.2595,178.2208,179.2595,43170.0
2025-03-04 15:00:00,179.56,180.04,178.97,179.37,30722.0,179.3394,179.8188,178.7501,179.1496,30722.0
2025-03-04 15:30:00,179.4,179.4,177.36,177.65,198094.0,179.1796,179.1796,177.1421,177.4317,198094.0
2025-03-05 09:30:00,179.0,180.35,178.2,179.7,41119.0,178.7801,180.1284,177.981,179.4792,41119.0
2025-03-05 10:00:00,179.75,181.16,178.23,178.47,32473.0,179.5291,180.9374,178.011,178.2507,32473.0
2025-03-05 10:30:00,178.37,179.63,178.2,178.67,23853.0,178.1508,179.4093,177.981,178.4505,23853.0
2025-03-05 11:00:00,178.69,178.75,177.34,178.01,41099.0,178.4704,178.5304,177.1221,177.7913,41099.0
2025-03-05 11:30:00,177.95,178.7,177.61,178.44,38732.0,177.7314,178.4804,177.3918,178.2208,38732.0
2025-03-05 12:00:00,178.49,178.97,177.99,178.41,30111.0,178.2707,178.7501,177.7713,178.1908,30111.0
2025-03-05 12:30:00,178.42,178.65,177.8,178.64,42814.0,178.2008,178.4305,177.5815,178.4205,42814.0
2025-03-05 13:00:00,178.65,178.75,177.69,178.22,48607.0,178.4305,178.5304,177.4717,178.001,48607.0
2025-03-05 13:30:00,178.22,178.86,177.59,178.86,25354.0,178.001,178.6402,177.3718,178.6402,25354.0
2025-03-05 14:00:00,178.83,179.57,178.7,179.2,30407.0,178.6103,179.3494,178.4804,178.9798,30407.0
2025-03-05 14:30:00,179.29,179.43,178.91,178.91,51193.0,179.0697,179.2095,178.6902,178.6902,51193.0
2025-03-05 15:00:00,179.0,179.79,178.92,179.59,29254.0,178.7801,179.5691,178.7002,179.3693,29254.0
2025-03-05 15:30:00,179.51,180.06,178.94,179.82,106358.0,179.2894,179.8388,178.7201,179.5991,106358.0
2025-03-06 09:30:00,177.23,178.56,176.67,177.33,42026.0,177.0122,178.3406,176.4529,177.1121,42026.0
2025-03-06 10:00:00,177.29,179.6,177.28,179.6,22728.0,177.0722,179.3793,177.0622,179.3793,22728.0
2025-03-06 10:30:00,179.3,180.69,179.22,179.95,22619.0,179.0797,180.468,178.9998,179.7289,22619.0
2025-03-06 11:00:00,180.14,180.25,179.56,179.93,20066.0,179.9187,180.0285,179.3394,179.7089,20066.0
2025-03-06 11:30:00,180.0,180.19,178.54,178.56,19219.0,179.7788,179.9686,178.3206,178.3406,19219.0
2025-03-06 12:00:00,178.52,178.67,177.96,178.0,16932.0,178.3007,178.4505,177.7413,177.7813,16932.0
2025-03-06 12:30:00,177.98,178.15,177.41,177.99,18899.0,177.7613,177.9311,177.192,177.7713,18899.0
2025-03-06 13:00:00,178.17,178.91,177.72,178.39,17817.0,177.9511,178.6902,177.5016,178.1708,17817.0
2025-03-06 13:30:00,178.39,178.64,177.11,177.37,20874.0,178.1708,178.4205,176.8924,177.1521,20874.0
2025-03-06 14:00:00,177.43,177.84,177.01,177.27,24782.0,177.212,177.6215,176.7925,177.0522,24782.0
2025-03-06 14:30:00,177.19,179.1,177.1,177.76,30183.0,176.9723,178.8799,176.8824,177.5416,30183.0
2025-03-06 15:00:00,177.68,178.67,177.67,178.46,34183.0,177.4617,178.4505,177.4517,178.2407,34183.0
2025-03-06 15:30:00,178.68,178.85,177.51,177.59,130614.0,178.4605,178.6303,177.2919,177.3718,130614.0
2025-03-07 09:30:00,176.45,178.37,176.02,177.34,49791.0,176.2332,178.1508,175.8037,177.1221,49791.0
2025-03-07 10:00:00,177.3,177.65,175.17,175.28,31740.0,177.0822,177.4317,174.9548,175.0646,31740.0
2025-03-07 10:30:00,175.37,175.65,173.97,174.97,56263.0,175.1545,175.4342,173.7562,174.755,56263.0
2025-03-07 11:00:00,175.08,175.56,174.6,174.64,90365.0,174.8649,175.3443,174.3855,174.4254,90365.0
2025-03-07 11:30:00,174.69,174.88,173.33,174.07,40834.0,174.4754,174.6651,173.117,173.8561,40834.0
2025-03-07 12:00:00,174.14,174.87,174.01,174.8,61096.0,173.926,174.6551,173.7962,174.5852,61096.0
2025-03-07 12:30:00,174.57,176.93,174.37,176.46,49418.0,174.3555,176.7126,174.1558,176.2432,49418.0
2025-03-07 13:00:00,176.25,177.87,176.25,177.31,23269.0,176.0334,177.6515,176.0334,177.0921,23269.0
2025-03-07 13:30:00,177.22,178.67,177.13,178.61,24836.0,177.0023,178.4505,176.9124,178.3905,24836.0
2025-03-07 14:00:00,178.61,179.02,178.3,178.91,47108.0,178.3905,178.8,178.0809,178.6902,47108.0
2025-03-07 14:30:00,179.05,179.46,178.79,178.79,61679.0,178.83,179.2395,178.5703,178.5703,61679.0
2025-03-07 15:00:00,178.81,179.88,178.65,179.5,45395.0,178.5903,179.659,178.4305,179.2795,45395.0
2025-03-07 15:30:00,179.52,179.92,178.05,179.39,160440.0,179.2994,179.6989,177.8312,179.1696,160440.0
2025-03-10 09:30:00,176.06,178.08,175.75,177.2,28036.0,175.8437,177.8612,175.5341,176.9823,28036.0
2025-03-10 10:00:00,177.19,177.19,175.9,176.53,40676.0,176.9723,176.9723,175.6839,176.3131,40676.0
2025-03-10 10:30:00,176.64,177.49,175.87,177.41,35330.0,176.423,177.2719,175.6539,177.192,35330.0
2025-03-10 11:00:00,177.41,177.72,176.95,177.38,53538.0,177.192,177.5016,176.7326,177.1621,53538.0
2025-03-10 11:30:00,177.38,177.93,176.44,176.59,30275.0,177.1621,177.7114,176.2232,176.373,30275.0
2025-03-10 12:00:00,176.59,176.91,175.74,176.08,34510.0,176.373,176.6926,175.5241,175.8637,34510.0
2025-03-10 12:30:00,176.12,176.64,175.45,175.88,31604.0,175.9036,176.423,175.2344,175.6639,31604.0
2025-03-10 13:00:00,175.9,176.16,175.49,175.71,39864.0,175.6839,175.9436,175.2744,175.4941,39864.0
2025-03-10 13:30:00,175.7,175.77,175.0,175.0,37806.0,175.4841,175.554,174.785,174.785,37806.0
2025-03-10 14:00:00,175.0,175.11,174.07,174.67,60972.0,174.785,174.8948,173.8561,174.4554,60972.0
2025-03-10 14:30:00,174.68,175.2,174.32,174.49,72903.0,174.4654,174.9847,174.1058,174.2756,72903.0
2025-03-10 15:00:00,174.58,175.96,173.97,175.33,86692.0,174.3655,175.7438,173.7562,175.1146,86692.0
2025-03-10 15:30:00,175.42,176.28,175.16,175.61,164195.0,175.2045,176.0634,174.9448,175.3942,164195.0
2025-03-11 09:30:00,175.59,176.34,174.49,175.72,63773.0,175.3743,176.1233,174.2756,175.5041,63773.0
2025-03-11 10:00:00,175.38,176.13,174.57,175.2,71021.0,175.1645,175.9136,174.3555,174.9847,71021.0
2025-03-11 10:30:00,175.15,175.51,174.53,174.68,108808.0,174.9348,175.2944,174.3156,174.4654,108808.0
2025-03-11 11:00:00,174.6,177.08,174.27,176.48,70508.0,174.3855,176.8624,174.0559,176.2632,70508.0
2025-03-11 11:30:00,176.56,177.96,176.56,176.92,22552.0,176.3431,177.7413,176.3431,176.7026,22552.0
2025-03-11 12:00:00,176.85,177.2,176.28,176.76,19269.0,176.6327,176.9823,176.0634,176.5428,19269.0
2025-03-11 12:30:00,176.78,177.24,176.46,176.63,26262.0,176.5628,177.0222,176.2432,176.413,26262.0
2025-03-11 13:00:00,176.32,176.33,175.81,175.82,15723.0,176.1034,176.1133,175.594,175.604,15723.0
2025-03-11 13:30:00,175.63,176.45,175.5,175.76,17932.0,175.4142,176.2332,175.2844,175.544,17932.0
2025-03-11 14:00:00,175.93,177.09,175.8,176.87,21245.0,175.7138,176.8724,175.584,176.6527,21245.0
2025-03-11 14:30:00,176.87,178.09,176.21,177.56,15656.0,176.6527,177.8712,175.9935,177.3418,15656.0
2025-03-11 15:00:00,177.51,177.86,176.56,176.8,24556.0,177.2919,177.6415,176.3431,176.5828,24556.0
2025-03-11 15:30:00,176.74,176.93,175.48,175.96,110832.0,176.5228,176.7126,175.2644,175.7438,110832.0
2025-03-12 09:30:00,178.39,178.39,175.1,175.77,41714.0,178.1708,178.1708,174.8849,175.554,41714.0
2025-03-12 10:00:00,176.02,176.22,175.5,176.2,20599.0,175.8037,176.0035,175.2844,175.9835,20599.0
2025-03-12 10:30:00,175.92,175.92,175.04,175.1,38709.0,175.7039,175.7039,174.8249,174.8849,38709.0
2025-03-12 11:00:00,175.07,175.92,174.75,175.92,14240.0,174.8549,175.7039,174.5353,175.7039,14240.0
2025-03-12 11:30:00,175.81,176.77,175.81,176.23,9775.0,175.594,176.5528,175.594,176.0135,9775.0
2025-03-12 12:00:00,176.33,176.99,176.05,176.9,11261.0,176.1133,176.7725,175.8337,176.6826,11261.0
2025-03-12 12:30:00,177.02,177.19,176.1,176.37,8908.0,176.8025,176.9723,175.8836,176.1533,8908.0
2025-03-12 13:00:00,176.51,177.14,176.3,177.06,10239.0,176.2931,176.9224,176.0834,176.8424,10239.0
2025-03-12 13:30:00,177.06,177.24,176.03,176.03,9775.0,176.8424,177.0222,175.8137,175.8137,9775.0
2025-03-12 14:00:00,175.93,176.9,175.8,176.9,11811.0,175.7138,176.6826,175.584,176.6826,11811.0
2025-03-12 14:30:00,176.9,177.44,176.41,176.89,16906.0,176.6826,177.222,176.1932,176.6727,16906.0
2025-03-12 15:00:00,176.76,176.82,176.09,176.5,26415.0,176.5428,176.6027,175.8736,176.2831,26415.0
2025-03-12 15:30:00,176.58,176.76,175.62,176.0,91716.0,176.363,176.5428,175.4042,175.7838,91716.0
2025-03-13 09:30:00,174.81,176.03,174.44,174.84,33354.0,174.5952,175.8137,174.2257,174.6252,33354.0
2025-03-13 10:00:00,174.66,176.99,174.6,175.99,23615.0,174.4454,176.7725,174.3855,175.7738,23615.0
2025-03-13 10:30:00,176.0,176.21,175.34,175.62,17814.0,175.7838,175.9935,175.1246,175.4042,17814.0
2025-03-13 11:00:00,175.56,175.8,175.32,175.62,32299.0,175.3443,175.584,175.1046,175.4042,32299.0
2025-03-13 11:30:00,175.63,175.95,174.61,174.61,71535.0,175.4142,175.7338,174.3955,174.3955,71535.0
2025-03-13 12:00:00,174.5,175.14,174.4,174.75,45173.0,174.2856,174.9248,174.1857,174.5353,45173.0
2025-03-13 12:30:00,174.75,175.94,174.57,175.88,32567.0,174.5353,175.7238,174.3555,175.6639,32567.0
2025-03-13 13:00:00,175.84,176.0,174.85,175.0,72018.0,175.6239,175.7838,174.6352,174.785,72018.0
2025-03-13 13:30:00,175.0,175.05,174.36,174.55,54217.0,174.785,174.8349,174.1458,174.3355,54217.0
2025-03-13 14:00:00,174.63,175.81,174.63,175.54,20602.0,174.4154,175.594,174.4154,175.3243,20602.0
2025-03-13 14:30:00,175.45,176.18,175.45,176.06,9713.0,175.2344,175.9635,175.2344,175.8437,9713.0
2025-03-13 15:00:00,175.97,176.21,175.13,175.28,21487.0,175.7538,175.9935,174.9148,175.0646,21487.0
2025-03-13 15:30:00,175.31,176.29,174.96,176.16,185178.0,175.0946,176.0734,174.745,175.9436,185178.0
2025-03-14 09:30:00,178.63,178.63,176.25,176.25,45416.0,178.4105,178.4105,176.0334,176.0334,45416.0
2025-03-14 10:00:00,176.25,176.8,175.5,176.15,62272.0,176.0334,176.5828,175.2844,175.9336,62272.0
2025-03-14 10:30:00,176.16,177.91,176.14,177.91,24080.0,175.9436,177.6914,175.9236,177.6914,24080.0
2025-03-14 11:00:00,177.83,179.15,177.82,178.75,32835.0,177.6115,178.9299,177.6015,178.5304,32835.0
2025-03-14 11:30:00,178.75,179.29,178.74,178.97,31865.0,178.5304,179.0697,178.5204,178.7501,31865.0
2025-03-14 12:00:00,178.97,178.97,177.68,177.84,18215.0,178.7501,178.7501,177.4617,177.6215,18215.0
2025-03-14 12:30:00,177.96,178.28,177.74,178.12,28095.0,177.7413,178.061,177.5216,177.9011,28095.0
2025-03-14 13:00:00,178.12,178.41,177.92,178.12,33377.0,177.9011,178.1908,177.7014,177.9011,33377.0
2025-03-14 13:30:00,178.04,178.33,177.57,177.65,26032.0,177.8212,178.1109,177.3518,177.4317,26032.0
2025-03-14 14:00:00,177.62,178.27,177.62,178.01,26827.0,177.4018,178.051,177.4018,177.7913,26827.0
2025-03-14 14:30:00,178.09,178.7,178.09,178.1,23840.0,177.8712,178.4804,177.8712,177.8812,23840.0
2025-03-14 15:00:00,178.23,178.57,178.15,178.29,57253.0,178.011,178.3506,177.9311,178.0709,57253.0
2025-03-14 15:30:00,178.29,178.95,178.0,178.61,140420.0,178.0709,178.7301,177.7813,178.3905,140420.0
2025-03-17 09:30:00,178.72,180.61,178.43,179.93,44083.0,178.5004,180.3881,178.2108,179.7089,44083.0
2025-03-17 10:00:00,180.03,180.75,179.41,180.14,55640.0,179.8088,180.5279,179.1896,179.9187,55640.0
2025-03-17 10:30:00,180.17,180.84,180.04,180.47,14315.0,179.9486,180.6178,179.8188,180.2483,14315.0
2025-03-17 11:00:00,180.47,182.07,180.46,181.3,18226.0,180.2483,181.8463,180.2383,181.0772,18226.0
2025-03-17 11:30:00,181.27,181.39,180.6,180.91,17766.0,181.0473,181.1671,180.3781,180.6877,17766.0
2025-03-17 12:00:00,180.88,181.38,180.69,180.91,11186.0,180.6578,181.1571,180.468,180.6877,11186.0
2025-03-17 12:30:00,180.87,181.05,180.34,180.74,22557.0,180.6478,180.8275,180.1184,180.5179,22557.0
2025-03-17 13:00:00,180.69,181.24,180.49,181.0,19754.0,180.468,181.0173,180.2682,180.7776,19754.0
2025-03-17 13:30:00,181.08,181.77,181.08,181.77,17099.0,180.8575,181.5467,180.8575,181.5467,17099.0
2025-03-17 14:00:00,181.82,182.09,181.63,181.86,22359.0,181.5966,181.8663,181.4068,181.6366,22359.0
2025-03-17 14:30:00,181.88,182.49,181.52,182.26,42473.0,181.6565,182.2658,181.297,182.0361,42473.0
2025-03-17 15:00:00,182.2,182.32,181.7,182.05,18109.0,181.9761,182.096,181.4767,181.8263,18109.0
2025-03-17 15:30:00,182.05,182.28,181.61,181.88,134256.0,181.8263,182.056,181.3869,181.6565,134256.0
2025-03-18 09:30:00,182.58,183.02,181.0,182.24,26521.0,182.3557,182.7951,180.7776,182.0161,26521.0
2025-03-18 10:00:00,182.41,183.43,182.3,183.38,18182.0,182.1859,183.2046,182.076,183.1547,18182.0
2025-03-18 10:30:00,183.38,183.82,182.75,182.75,13952.0,183.1547,183.5941,182.5255,182.5255,13952.0
2025-03-18 11:00:00,182.27,182.41,181.82,181.98,16971.0,182.046,182.1859,181.5966,181.7564,16971.0
2025-03-18 11:30:00,181.98,182.01,181.09,181.24,12368.0,181.7564,181.7864,180.8675,181.0173,12368.0
2025-03-18 12:00:00,181.28,182.28,181.2,181.86,20573.0,181.0573,182.056,180.9774,181.6366,20573.0
2025-03-18 12:30:00,181.94,182.4,181.4,181.74,25289.0,181.7165,182.1759,181.1771,181.5167,25289.0
2025-03-18 13:00:00,181.62,182.29,181.25,182.26,42735.0,181.3968,182.066,181.0273,182.0361,42735.0
2025-03-18 13:30:00,182.16,182.53,182.01,182.11,13896.0,181.9362,182.3057,181.7864,181.8862,13896.0
2025-03-18 14:00:00,182.11,182.32,181.73,182.08,15333.0,181.8862,182.096,181.5067,181.8563,15333.0
2025-03-18 14:30:00,182.13,182.3,181.81,182.12,22832.0,181.9062,182.076,181.5866,181.8962,22832.0
2025-03-18 15:00:00,182.12,182.48,181.9,182.25,33289.0,181.8962,182.2558,181.6765,182.0261,33289.0
2025-03-18 15:30:00,182.26,182.38,181.36,181.83,62326.0,182.0361,182.1559,181.1372,181.6066,62326.0
2025-03-19 09:30:00,182.11,183.14,181.97,182.73,18698.0,181.8862,182.915,181.7464,182.5055,18698.0
2025-03-19 10:00:00,182.73,183.51,182.6,183.37,17686.0,182.5055,183.2845,182.3756,183.1447,17686.0
2025-03-19 10:30:00,183.4,183.91,183.04,183.86,8250.0,183.1747,183.684,182.8151,183.6341,8250.0
2025-03-19 11:00:00,183.91,184.45,183.76,184.25,15152.0,183.684,184.2234,183.5342,184.0236,15152.0
2025-03-19 11:30:00,184.42,185.47,184.29,185.13,11786.0,184.1934,185.2421,184.0636,184.9025,11786.0
2025-03-19 12:00:00,185.13,185.38,184.6,184.75,14539.0,184.9025,185.1522,184.3732,184.523,14539.0
2025-03-19 12:30:00,184.91,184.98,184.72,184.89,26905.0,184.6828,184.7527,184.493,184.6628,26905.0
2025-03-19 13:00:00,184.78,184.89,183.64,183.86,11236.0,184.553,184.6628,183.4144,183.6341,11236.0
2025-03-19 13:30:00,183.67,184.07,183.48,183.59,7039.0,183.4443,183.8438,183.2546,183.3644,7039.0
2025-03-19 14:00:00,183.6,184.93,183.56,184.5,10535.0,183.3744,184.7028,183.3345,184.2733,10535.0
2025-03-19 14:30:00,184.73,186.49,184.73,186.34,44510.0,184.503,186.2609,184.503,186.111,44510.0
2025-03-19 15:00:00,186.34,186.88,184.99,185.29,31454.0,186.111,186.6504,184.7627,185.0623,31454.0
2025-03-19 15:30:00,185.22,186.31,185.22,185.58,84584.0,184.9924,186.0811,184.9924,185.352,84584.0
2025-03-20 09:30:00,183.57,185.38,183.57,185.34,14921.0,183.3445,185.1522,183.3445,185.1123,14921.0
2025-03-20 10:00:00,185.38,186.54,185.32,186.23,21249.0,185.1522,186.3108,185.0923,186.0012,21249.0
2025-03-20 10:30:00,186.23,186.28,185.51,186.28,20630.0,186.0012,186.0511,185.2821,186.0511,20630.0
2025-03-20 11:00:00,186.3,186.3,185.77,186.02,8640.0,186.0711,186.0711,185.5417,185.7914,8640.0
2025-03-20 11:30:00,186.04,186.04,185.27,185.27,5986.0,185.8114,185.8114,185.0424,185.0424,5986.0
2025-03-20 12:00:00,185.37,186.0,185.3,185.3,34775.0,185.1422,185.7715,185.0723,185.0723,34775.0
2025-03-20 12:30:00,185.29,185.73,185.12,185.2,21818.0,185.0623,185.5018,184.8925,184.9724,21818.0
2025-03-20 13:00:00,185.19,185.66,184.72,184.73,6656.0,184.9625,185.4319,184.493,184.503,6656.0
2025-03-20 13:30:00,184.64,185.27,184.64,185.04,9505.0,184.4131,185.0424,184.4131,184.8126,9505.0
2025-03-20 14:00:00,185.05,185.53,184.77,184.95,9493.0,184.8226,185.302,184.543,184.7228,9493.0
2025-03-20 14:30:00,184.91,185.87,184.76,185.42,10646.0,184.6828,185.6416,184.533,185.1922,10646.0
2025-03-20 15:00:00,185.42,185.74,185.23,185.24,14007.0,185.1922,185.5118,185.0024,185.0124,14007.0
2025-03-20 15:30:00,185.09,186.0,185.09,185.34,99135.0,184.8626,185.7715,184.8626,185.1123,99135.0
2025-03-21 09:30:00,184.05,184.49,182.95,183.31,167631.0,183.8239,184.2633,182.7252,183.0848,167631.0
2025-03-21 10:00:00,183.48,183.48,182.45,183.43,42848.0,183.2546,183.2546,182.2258,183.2046,42848.0
2025-03-21 10:30:00,183.26,183.36,182.45,183.1,14911.0,183.0348,183.1347,182.2258,182.875,14911.0
2025-03-21 11:00:00,183.1,183.23,182.19,182.33,9367.0,182.875,183.0049,181.9661,182.106,9367.0
2025-03-21 11:30:00,182.46,182.71,181.82,182.11,9606.0,182.2358,182.4855,181.5966,181.8862,9606.0
2025-03-21 12:00:00,182.13,184.09,182.13,183.71,15980.0,181.9062,183.8638,181.9062,183.4843,15980.0
2025-03-21 12:30:00,183.73,184.21,183.32,184.21,12421.0,183.5043,183.9837,183.0948,183.9837,12421.0
2025-03-21 13:00:00,184.14,184.24,183.84,183.86,18210.0,183.9138,184.0136,183.6141,183.6341,18210.0
2025-03-21 13:30:00,183.97,184.73,183.66,184.27,8872.0,183.744,184.503,183.4343,184.0436,8872.0
2025-03-21 14:00:00,184.22,184.85,184.07,184.13,11728.0,183.9937,184.6229,183.8438,183.9038,11728.0
2025-03-21 14:30:00,184.27,184.7,184.22,184.5,12677.0,184.0436,184.4731,183.9937,184.2733,12677.0
2025-03-21 15:00:00,184.53,184.53,183.92,184.1,23813.0,184.3033,184.3033,183.694,183.8738,23813.0
2025-03-21 15:30:00,184.11,185.08,183.9,184.77,175014.0,183.8838,184.8526,183.674,184.543,175014.0
2025-03-24 09:30:00,186.06,187.78,185.88,187.48,24335.0,185.8314,187.5493,185.6516,187.2496,24335.0
2025-03-24 10:00:00,187.48,188.28,187.09,188.26,34511.0,187.2496,188.0487,186.8601,188.0287,34511.0
2025-03-24 10:30:00,188.18,188.46,187.72,188.07,14125.0,187.9488,188.2284,187.4894,187.8389,14125.0
2025-03-24 11:00:00,188.01,188.2,187.74,187.8,13321.0,187.779,187.9688,187.5093,187.5693,13321.0
2025-03-24 11:30:00,187.82,187.93,187.48,187.71,11104.0,187.5892,187.6991,187.2496,187.4794,11104.0
2025-03-24 12:00:00,187.8,188.26,187.79,187.85,13634.0,187.5693,188.0287,187.5593,187.6192,13634.0
2025-03-24 12:30:00,187.8,187.95,187.53,187.62,15443.0,187.5693,187.7191,187.2996,187.3895,15443.0
2025-03-24 13:00:00,187.62,187.79,187.46,187.78,11776.0,187.3895,187.5593,187.2297,187.5493,11776.0
2025-03-24 13:30:00,187.89,188.32,187.76,187.82,19995.0,187.6591,188.0886,187.5293,187.5892,19995.0
2025-03-24 14:00:00,187.92,187.92,186.94,187.39,16546.0,187.6891,187.6891,186.7103,187.1598,16546.0
2025-03-24 14:30:00,187.39,188.19,187.26,187.98,6674.0,187.1598,187.9588,187.0299,187.749,6674.0
2025-03-24 15:00:00,187.98,188.7,187.91,188.11,16743.0,187.749,188.4681,187.6791,187.8789,16743.0
2025-03-24 15:30:00,188.09,189.14,187.96,188.86,82157.0,187.8589,188.9076,187.7291,188.628,82157.0
2025-03-25 09:30:00,188.94,189.85,187.79,188.75,15410.0,188.7079,189.6167,187.5593,188.5181,15410.0
2025-03-25 10:00:00,188.75,189.37,188.27,188.86,33108.0,188.5181,189.1373,188.0387,188.628,33108.0
2025-03-25 10:30:00,188.87,189.31,188.65,189.02,14750.0,188.6379,189.0774,188.4182,188.7878,14750.0
2025-03-25 11:00:00,188.9,189.3,188.63,189.26,16830.0,188.6679,189.0674,188.3982,189.0275,16830.0
2025-03-25 11:30:00,189.15,189.46,188.32,188.47,15461.0,188.9176,189.2272,188.0886,188.2384,15461.0
2025-03-25 12:00:00,188.5,188.91,188.34,188.81,11493.0,188.2684,188.6779,188.1086,188.578,11493.0
2025-03-25 12:30:00,188.72,189.39,188.67,189.32,16447.0,188.4881,189.1573,188.4382,189.0874,16447.0
2025-03-25 13:00:00,189.32,189.7,188.93,189.45,17576.0,189.0874,189.4669,188.6979,189.2172,17576.0
2025-03-25 13:30:00,189.32,189.98,189.32,189.53,17162.0,189.0874,189.7466,189.0874,189.2971,17162.0
2025-03-25 14:00:00,189.4,189.54,189.02,189.02,14189.0,189.1673,189.3071,188.7878,188.7878,14189.0
2025-03-25 14:30:00,189.08,189.09,188.79,188.92,19696.0,188.8477,188.8577,188.558,188.6879,19696.0
2025-03-25 15:00:00,189.04,189.55,189.04,189.19,22937.0,188.8077,189.3171,188.8077,188.9575,22937.0
2025-03-25 15:30:00,189.28,189.84,187.92,189.68,84140.0,189.0474,189.6067,187.6891,189.4469,84140.0
2025-03-26 09:30:00,189.52,190.21,188.66,189.14,17193.0,189.2871,189.9763,188.4282,188.9076,17193.0
2025-03-26 10:00:00,189.18,189.83,189.08,189.23,18850.0,188.9476,189.5968,188.8477,188.9975,18850.0
2025-03-26 10:30:00,189.2,189.65,188.95,189.25,5173.0,188.9675,189.417,188.7178,189.0175,5173.0
2025-03-26 11:00:00,189.3,190.01,188.99,189.07,7226.0,189.0674,189.7765,188.7578,188.8377,7226.0
2025-03-26 11:30:00,189.07,189.45,188.54,188.68,5002.0,188.8377,189.2172,188.3083,188.4482,5002.0
2025-03-26 12:00:00,188.71,189.26,188.7,189.26,5211.0,188.4781,189.0275,188.4681,189.0275,5211.0
2025-03-26 12:30:00,189.33,189.33,188.25,188.38,6669.0,189.0974,189.0974,188.0187,188.1485,6669.0
2025-03-26 13:00:00,188.32,188.46,187.64,187.64,8903.0,188.0886,188.2284,187.4095,187.4095,8903.0
2025-03-26 13:30:00,187.5,187.96,187.29,187.5,4957.0,187.2696,187.7291,187.0599,187.2696,4957.0
2025-03-26 14:00:00,187.59,188.27,187.44,188.12,4114.0,187.3595,188.0387,187.2097,187.8889,4114.0
2025-03-26 14:30:00,188.18,188.18,186.59,186.64,25267.0,187.9488,187.9488,186.3607,186.4107,25267.0
2025-03-26 15:00:00,186.95,187.49,186.58,186.97,23790.0,186.7203,187.2596,186.3508,186.7403,23790.0
2025-03-26 15:30:00,187.02,187.75,186.76,187.54,54455.0,186.7902,187.5193,186.5305,187.3096,54455.0
2025-03-27 09:30:00,187.5,187.69,184.59,186.98,13486.0,187.2696,187.4594,184.3632,186.7503,13486.0
2025-03-27 10:00:00,186.98,188.43,186.83,188.04,22033.0,186.7503,188.1985,186.6004,187.809,22033.0
2025-03-27 10:30:00,187.95,188.41,187.78,188.22,13037.0,187.7191,188.1785,187.5493,187.9887,13037.0
2025-03-27 11:00:00,188.19,188.48,187.94,188.0,14320.0,187.9588,188.2484,187.7091,187.769,14320.0
2025-03-27 11:30:00,187.88,187.88,186.94,187.03,8688.0,187.6492,187.6492,186.7103,186.8002,8688.0
2025-03-27 12:00:00,187.19,188.09,187.19,187.89,7857.0,186.96,187.8589,186.96,187.6591,7857.0
2025-03-27 12:30:00,188.0,188.09,186.45,186.58,12312.0,187.769,187.8589,186.2209,186.3508,12312.0
2025-03-27 13:00:00,186.48,187.78,186.28,187.32,27676.0,186.2509,187.5493,186.0511,187.0898,27676.0
2025-03-27 13:30:00,187.32,187.55,186.96,187.05,7821.0,187.0898,187.3196,186.7303,186.8202,7821.0
2025-03-27 14:00:00,186.89,187.31,186.72,187.19,35826.0,186.6604,187.0799,186.4906,186.96,35826.0
2025-03-27 14:30:00,187.18,187.77,186.94,187.11,10915.0,186.95,187.5393,186.7103,186.8801,10915.0
2025-03-27 15:00:00,187.23,188.33,187.22,188.17,13021.0,187.0,188.0986,186.99,187.9388,13021.0
2025-03-27 15:30:00,188.06,188.15,186.74,186.91,64023.0,187.8289,187.9188,186.5106,186.6803,64023.0
2025-03-28 09:30:00,185.74,186.42,184.17,184.56,21295.0,185.5118,186.1909,183.9437,184.3332,21295.0
2025-03-28 10:00:00,184.38,185.62,183.22,183.37,37010.0,184.1535,185.3919,182.9949,183.1447,37010.0
2025-03-28 10:30:00,183.46,183.53,182.15,182.15,11397.0,183.2346,183.3045,181.9262,181.9262,11397.0
2025-03-28 11:00:00,182.22,182.51,181.77,182.13,10840.0,181.9961,182.2858,181.5467,181.9062,10840.0
2025-03-28 11:30:00,182.11,182.76,181.55,181.72,24373.0,181.8862,182.5354,181.3269,181.4967,24373.0
2025-03-28 12:00:00,181.61,181.82,180.7,180.96,17705.0,181.3869,181.5966,180.478,180.7377,17705.0
2025-03-28 12:30:00,181.08,181.57,180.76,180.76,17807.0,180.8575,181.3469,180.5379,180.5379,17807.0
2025-03-28 13:00:00,180.75,180.83,179.49,179.53,31911.0,180.5279,180.6078,179.2695,179.3094,31911.0
2025-03-28 13:30:00,179.61,180.68,179.56,180.68,31714.0,179.3893,180.458,179.3394,180.458,31714.0
2025-03-28 14:00:00,180.8,180.96,179.95,180.45,45739.0,180.5779,180.7377,179.7289,180.2283,45739.0
2025-03-28 14:30:00,180.33,180.65,180.22,180.5,26870.0,180.1084,180.428,179.9986,180.2782,26870.0
2025-03-28 15:00:00,180.63,180.89,180.11,180.19,25644.0,180.4081,180.6677,179.8887,179.9686,25644.0
2025-03-28 15:30:00,180.11,182.01,180.1,181.9,389066.0,179.8887,181.7864,179.8787,181.6765,389066.0
2025-03-31 09:30:00,177.6,179.63,176.46,179.01,84439.0,177.3818,179.4093,176.2432,178.7901,84439.0
2025-03-31 10:00:00,179.16,180.07,178.77,178.93,41486.0,178.9399,179.8488,178.5503,178.7102,41486.0
2025-03-31 10:30:00,178.96,180.08,178.96,179.48,22252.0,178.7401,179.8587,178.7401,179.2595,22252.0
2025-03-31 11:00:00,179.7,180.45,179.61,179.93,19691.0,179.4792,180.2283,179.3893,179.7089,19691.0
2025-03-31 11:30:00,179.84,180.38,179.57,180.2,27736.0,179.619,180.1584,179.3494,179.9786,27736.0
2025-03-31 12:00:00,180.06,180.46,179.28,180.37,30407.0,179.8388,180.2383,179.0597,180.1484,30407.0
2025-03-31 12:30:00,180.45,180.77,179.84,180.35,21449.0,180.2283,180.5479,179.619,180.1284,21449.0
2025-03-31 13:00:00,180.15,181.13,179.7,180.16,16361.0,179.9287,180.9074,179.4792,179.9386,16361.0
2025-03-31 13:30:00,180.2,180.61,180.02,180.04,21972.0,179.9786,180.3881,179.7988,179.8188,21972.0
2025-03-31 14:00:00,180.03,182.05,180.03,181.29,41597.0,179.8088,181.8263,179.8088,181.0673,41597.0
2025-03-31 14:30:00,181.29,181.92,181.18,181.3,76408.0,181.0673,181.6965,180.9574,181.0772,76408.0
2025-03-31 15:00:00,181.21,182.33,181.14,181.55,42521.0,180.9874,182.106,180.9174,181.3269,42521.0
2025-03-31 15:30:00,181.53,183.3,181.28,181.5,157005.0,181.307,183.0748,181.0573,181.277,157005.0
2025-04-01 09:30:00,180.26,182.37,180.26,182.12,33629.0,180.0385,182.1459,180.0385,181.8962,33629.0
2025-04-01 10:00:00,181.92,181.92,180.65,181.21,17557.0,181.6965,181.6965,180.428,180.9874,17557.0
2025-04-01 10:30:00,181.18,183.31,181.17,183.27,18688.0,180.9574,183.0848,180.9474,183.0448,18688.0
2025-04-01 11:00:00,183.2,183.92,183.06,183.44,23951.0,182.9749,183.694,182.8351,183.2146,23951.0
2025-04-01 11:30:00,183.41,183.63,183.01,183.6,8218.0,183.1846,183.4044,182.7851,183.3744,8218.0
2025-04-01 12:00:00,183.59,184.0,183.09,183.24,25928.0,183.3644,183.7739,182.865,183.0149,25928.0
2025-04-01 12:30:00,183.13,183.54,182.7,183.46,8348.0,182.905,183.3145,182.4755,183.2346,8348.0
2025-04-01 13:00:00,183.46,183.46,182.95,183.06,13899.0,183.2346,183.2346,182.7252,182.8351,13899.0
2025-04-01 13:30:00,183.06,183.43,182.91,183.01,16021.0,182.8351,183.2046,182.6853,182.7851,16021.0
2025-04-01 14:00:00,182.96,182.96,181.92,182.14,15183.0,182.7352,182.7352,181.6965,181.9162,15183.0
2025-04-01 14:30:00,182.09,182.54,181.82,182.43,20855.0,181.8663,182.3157,181.5966,182.2059,20855.0
2025-04-01 15:00:00,182.42,183.19,182.39,183.06,18406.0,182.1959,182.9649,182.1659,182.8351,18406.0
2025-04-01 15:30:00,183.03,184.24,182.92,183.69,83446.0,182.8051,184.0136,182.6952,183.4643,83446.0
2025-04-02 09:30:00,180.98,183.27,180.98,182.79,25567.0,180.7576,183.0448,180.7576,182.5654,25567.0
2025-04-02 10:00:00,182.72,184.18,182.5,184.18,11798.0,182.4955,183.9537,182.2758,183.9537,11798.0
2025-04-02 10:30:00,184.17,184.57,183.99,184.56,18463.0,183.9437,184.3432,183.7639,184.3332,18463.0
2025-04-02 11:00:00,184.44,185.21,184.03,185.02,15964.0,184.2134,184.9824,183.8039,184.7927,15964.0
2025-04-02 11:30:00,184.98,185.27,184.41,184.59,11533.0,184.7527,185.0424,184.1834,184.3632,11533.0
2025-04-02 12:00:00,184.74,185.36,184.72,185.25,42665.0,184.513,185.1323,184.493,185.0224,42665.0
2025-04-02 12:30:00,185.44,185.93,185.13,185.6,15019.0,185.2122,185.7016,184.9025,185.372,15019.0
2025-04-02 13:00:00,185.6,186.53,185.6,186.09,14379.0,185.372,186.3008,185.372,185.8614,14379.0
2025-04-02 13:30:00,186.23,186.24,184.84,185.12,15792.0,186.0012,186.0112,184.6129,184.8925,15792.0
2025-04-02 14:00:00,185.16,185.54,184.65,184.65,15826.0,184.9325,185.312,184.4231,184.4231,15826.0
2025-04-02 14:30:00,184.43,185.57,184.42,184.57,10233.0,184.2034,185.342,184.1934,184.3432,10233.0
2025-04-02 15:00:00,184.66,185.49,184.66,185.38,14648.0,184.4331,185.2621,184.4331,185.1522,14648.0
2025-04-02 15:30:00,185.28,186.54,185.28,185.77,83526.0,185.0523,186.3108,185.0523,185.5417,83526.0
2025-04-03 09:30:00,178.72,180.79,178.0,178.75,35817.0,178.5004,180.5679,177.7813,178.5304,35817.0
2025-04-03 10:00:00,178.48,178.74,175.76,176.14,40908.0,178.2607,178.5204,175.544,175.9236,40908.0
2025-04-03 10:30:00,176.14,176.74,174.48,174.48,69513.0,175.9236,176.5228,174.2656,174.2656,69513.0
2025-04-03 11:00:00,174.48,176.51,173.45,175.86,41485.0,174.2656,176.2931,173.2369,175.6439,41485.0
2025-04-03 11:30:00,175.77,176.9,175.57,176.9,18954.0,175.554,176.6826,175.3543,176.6826,18954.0
2025-04-03 12:00:00,176.9,177.62,176.71,177.4,11669.0,176.6826,177.4018,176.4929,177.182,11669.0
2025-04-03 12:30:00,177.68,177.83,176.34,176.36,14614.0,177.4617,177.6115,176.1233,176.1433,14614.0
2025-04-03 13:00:00,176.59,176.79,175.33,175.53,27414.0,176.373,176.5728,175.1146,175.3143,27414.0
2025-04-03 13:30:00,175.42,176.43,175.33,175.64,18191.0,175.2045,176.2132,175.1146,175.4242,18191.0
2025-04-03 14:00:00,175.5,175.94,175.3,175.73,37907.0,175.2844,175.7238,175.0846,175.5141,37907.0
2025-04-03 14:30:00,175.75,176.53,175.43,176.33,101660.0,175.5341,176.3131,175.2145,176.1133,101660.0
2025-04-03 15:00:00,176.33,176.33,174.52,174.94,53238.0,176.1133,176.1133,174.3056,174.7251,53238.0
2025-04-03 15:30:00,174.93,174.99,173.43,173.66,160457.0,174.7151,174.775,173.2169,173.4466,160457.0
2025-04-04 09:30:00,166.41,166.41,162.9,165.11,73729.0,166.2055,166.2055,162.6998,164.9071,73729.0
2025-04-04 10:00:00,164.85,164.85,161.28,161.28,38777.0,164.6475,164.6475,161.0818,161.0818,38777.0
2025-04-04 10:30:00,161.33,162.03,158.53,161.8,46676.0,161.1318,161.8309,158.3352,161.6012,46676.0
2025-04-04 11:00:00,161.57,164.92,161.19,162.42,31783.0,161.3715,164.7174,160.9919,162.2204,31783.0
2025-04-04 11:30:00,162.63,163.49,161.74,161.87,42705.0,162.4302,163.2891,161.5413,161.6711,42705.0
2025-04-04 12:00:00,161.86,164.13,161.86,162.28,39493.0,161.6611,163.9283,161.6611,162.0806,39493.0
2025-04-04 12:30:00,162.28,163.18,161.48,162.81,27857.0,162.0806,162.9795,161.2816,162.61,27857.0
2025-04-04 13:00:00,162.81,163.18,160.99,162.51,18308.0,162.61,162.9795,160.7922,162.3103,18308.0
2025-04-04 13:30:00,162.35,163.92,161.81,163.69,17645.0,162.1505,163.7186,161.6112,163.4889,17645.0
2025-04-04 14:00:00,163.8,164.41,161.67,161.72,19217.0,163.5987,164.208,161.4714,161.5213,19217.0
2025-04-04 14:30:00,161.72,162.03,160.5,160.95,25805.0,161.5213,161.8309,160.3028,160.7522,25805.0
2025-04-04 15:00:00,160.95,162.14,160.35,161.58,45068.0,160.7522,161.9408,160.153,161.3815,45068.0
2025-04-04 15:30:00,161.47,162.98,160.41,160.97,131338.0,161.2716,162.7797,160.2129,160.7722,131338.0
2025-04-07 09:30:00,156.91,159.12,151.81,158.15,72726.0,156.7172,158.9245,151.6235,157.9557,72726.0
2025-04-07 10:00:00,158.19,166.77,157.08,158.79,107462.0,157.9956,166.5651,156.887,158.5949,107462.0
2025-04-07 10:30:00,158.85,162.17,157.2,161.78,38614.0,158.6548,161.9707,157.0069,161.5812,38614.0
2025-04-07 11:00:00,161.49,162.81,156.73,157.57,62808.0,161.2916,162.61,156.5374,157.3764,62808.0
2025-04-07 11:30:00,157.41,161.28,157.31,159.71,37495.0,157.2166,161.0818,157.1167,159.5138,37495.0
2025-04-07 12:00:00,159.72,160.21,158.26,160.05,35057.0,159.5238,160.0132,158.0655,159.8533,35057.0
2025-04-07 12:30:00,160.22,160.75,158.06,158.33,28727.0,160.0231,160.5525,157.8658,158.1355,28727.0
2025-04-07 13:00:00,158.66,162.01,158.4,162.01,42748.0,158.4651,161.8109,158.2054,161.8109,42748.0
2025-04-07 13:30:00,161.87,163.45,160.6,163.09,40125.0,161.6711,163.2492,160.4027,162.8896,40125.0
2025-04-07 14:00:00,163.2,163.78,161.39,161.39,79423.0,162.9995,163.5788,161.1917,161.1917,79423.0
2025-04-07 14:30:00,161.64,162.32,159.94,160.49,45397.0,161.4414,162.1206,159.7435,160.2928,45397.0
2025-04-07 15:00:00,160.49,161.65,159.48,160.0,81101.0,160.2928,161.4514,159.284,159.8034,81101.0
2025-04-07 15:30:00,160.06,162.13,159.89,161.56,146668.0,159.8633,161.9308,159.6935,161.3615,146668.0
2025-04-08 09:30:00,166.94,166.94,163.17,165.74,32703.0,166.7349,166.7349,162.9695,165.5364,32703.0
2025-04-08 10:00:00,166.09,166.8,165.05,166.59,13421.0,165.8859,166.5951,164.8472,166.3853,13421.0
2025-04-08 10:30:00,166.59,166.81,165.05,165.09,16756.0,166.3853,166.605,164.8472,164.8872,16756.0
2025-04-08 11:00:00,164.89,165.75,163.98,165.0,37571.0,164.6874,165.5463,163.7785,164.7973,37571.0
2025-04-08 11:30:00,165.05,166.7,165.05,166.31,14163.0,164.8472,166.4952,164.8472,166.1057,14163.0
2025-04-08 12:00:00,165.91,166.45,164.4,164.82,11735.0,165.7061,166.2455,164.198,164.6175,11735.0
2025-04-08 12:30:00,164.95,165.2,162.58,162.58,23118.0,164.7473,164.997,162.3802,162.3802,23118.0
2025-04-08 13:00:00,162.7,162.91,160.4,160.4,21891.0,162.5001,162.7098,160.2029,160.2029,21891.0
2025-04-08 13:30:00,160.5,163.25,160.36,162.09,42042.0,160.3028,163.0494,160.163,161.8908,42042.0
2025-04-08 14:00:00,161.9,162.56,161.05,161.05,12699.0,161.7011,162.3603,160.8521,160.8521,12699.0
2025-04-08 14:30:00,161.41,163.3,160.73,161.0,16640.0,161.2117,163.0994,160.5325,160.8022,16640.0
2025-04-08 15:00:00,160.81,161.15,158.41,160.08,33488.0,160.6124,160.952,158.2154,159.8833,33488.0
2025-04-08 15:30:00,159.99,160.46,157.18,160.19,94738.0,159.7934,160.2628,156.9869,159.9932,94738.0
2025-04-09 09:30:00,158.39,162.4,158.39,160.45,31805.0,158.1954,162.2005,158.1954,160.2529,31805.0
2025-04-09 10:00:00,161.1,162.06,158.95,159.85,25658.0,160.9021,161.8609,158.7547,159.6536,25658.0
2025-04-09 10:30:00,159.6,160.63,157.68,158.2,37228.0,159.4039,160.4326,157.4863,158.0056,37228.0
2025-04-09 11:00:00,158.08,160.37,157.56,159.8,40146.0,157.8858,160.173,157.3664,159.6037,40146.0
2025-04-09 11:30:00,159.8,160.95,159.06,159.33,62578.0,159.6037,160.7522,158.8646,159.1342,62578.0
2025-04-09 12:00:00,159.33,160.91,159.19,160.38,36717.0,159.1342,160.7123,158.9944,160.1829,36717.0
2025-04-09 12:30:00,160.34,161.1,160.33,160.54,26525.0,160.143,160.9021,160.133,160.3427,26525.0
2025-04-09 13:00:00,160.35,171.88,159.18,169.81,50440.0,160.153,171.6688,158.9844,169.6014,50440.0
2025-04-09 13:30:00,169.82,173.87,169.27,173.87,54659.0,169.6113,173.6564,169.062,173.6564,54659.0
2025-04-09 14:00:00,174.45,175.63,172.22,175.25,120619.0,174.2357,175.4142,172.0084,175.0347,120619.0
2025-04-09 14:30:00,175.25,175.61,172.0,172.0,80889.0,175.0347,175.3942,171.7887,171.7887,80889.0
2025-04-09 15:00:00,172.02,176.18,171.9,175.31,161427.0,171.8086,175.9635,171.6888,175.0946,161427.0
2025-04-09 15:30:00,175.47,176.47,174.39,175.83,153400.0,175.2544,176.2532,174.1757,175.614,153400.0
2025-04-10 09:30:00,170.34,171.85,168.88,170.89,46404.0,170.1307,171.6389,168.6725,170.68,46404.0
2025-04-10 10:00:00,170.89,170.89,168.21,168.78,59470.0,170.68,170.68,168.0033,168.5726,59470.0
2025-04-10 10:30:00,168.78,170.69,168.77,168.91,98021.0,168.5726,170.4803,168.5626,168.7025,98021.0
2025-04-10 11:00:00,168.75,169.87,167.51,167.51,19025.0,168.5427,169.6613,167.3042,167.3042,19025.0
2025-04-10 11:30:00,167.34,167.77,166.43,167.0,20885.0,167.1344,167.5639,166.2255,166.7948,20885.0
2025-04-10 12:00:00,167.0,167.48,163.85,164.47,36878.0,166.7948,167.2742,163.6487,164.2679,36878.0
2025-04-10 12:30:00,164.53,167.77,164.52,167.65,13774.0,164.3278,167.5639,164.3179,167.444,13774.0
2025-04-10 13:00:00,167.65,169.13,165.3,168.03,40826.0,167.444,168.9222,165.0969,167.8235,40826.0
2025-04-10 13:30:00,167.59,170.36,167.43,169.99,20032.0,167.3841,170.1507,167.2243,169.7811,20032.0
2025-04-10 14:00:00,169.53,171.04,168.07,170.76,24947.0,169.3217,170.8298,167.8635,170.5502,24947.0
2025-04-10 14:30:00,170.72,171.46,169.31,170.2,81762.0,170.5102,171.2493,169.102,169.9909,81762.0
2025-04-10 15:00:00,169.88,171.31,168.42,168.59,40764.0,169.6713,171.0995,168.2131,168.3829,40764.0
2025-04-10 15:30:00,168.86,170.18,166.54,168.77,179205.0,168.6525,169.9709,166.3354,168.5626,179205.0
2025-04-11 09:30:00,168.79,169.67,165.0,167.45,30529.0,168.5826,169.4615,164.7973,167.2443,30529.0
2025-04-11 10:00:00,167.4,168.46,166.2,166.38,29485.0,167.1943,168.253,165.9958,166.1756,29485.0
2025-04-11 10:30:00,166.01,167.93,165.79,166.64,46830.0,165.806,167.7237,165.5863,166.4353,46830.0
2025-04-11 11:00:00,166.86,168.0,165.84,166.3,27182.0,166.655,167.7936,165.6362,166.0957,27182.0
2025-04-11 11:30:00,166.81,167.82,166.66,167.59,12111.0,166.605,167.6138,166.4552,167.3841,12111.0
2025-04-11 12:00:00,167.81,168.7,167.2,167.88,23184.0,167.6038,168.4927,166.9946,167.6737,23184.0
2025-04-11 12:30:00,168.07,170.03,168.07,169.78,13889.0,167.8635,169.8211,167.8635,169.5714,13889.0
2025-04-11 13:00:00,169.59,170.73,168.99,169.54,22928.0,169.3816,170.5202,168.7824,169.3317,22928.0
2025-04-11 13:30:00,169.5,172.97,169.5,172.05,20243.0,169.2917,172.7575,169.2917,171.8386,20243.0
2025-04-11 14:00:00,172.32,172.46,171.21,171.87,17676.0,172.1083,172.2481,170.9996,171.6588,17676.0
2025-04-11 14:30:00,171.99,172.36,171.44,171.58,9063.0,171.7787,172.1482,171.2294,171.3692,9063.0
2025-04-11 15:00:00,171.34,172.98,171.34,172.44,35213.0,171.1295,172.7675,171.1295,172.2281,35213.0
2025-04-11 15:30:00,172.25,172.87,171.71,171.76,67110.0,172.0384,172.6576,171.499,171.549,67110.0
2025-04-14 09:30:00,175.0,175.0,172.71,173.77,25564.0,174.785,174.785,172.4978,173.5565,25564.0
2025-04-14 10:00:00,173.76,174.81,173.3,174.63,19542.0,173.5465,174.5952,173.0871,174.4154,19542.0
2025-04-14 10:30:00,174.78,174.85,173.72,174.21,29241.0,174.5653,174.6352,173.5066,173.996,29241.0
2025-04-14 11:00:00,174.15,174.46,173.01,173.35,22921.0,173.936,174.2456,172.7974,173.137,22921.0
2025-04-14 11:30:00,173.1,173.99,171.93,172.28,12638.0,172.8873,173.7762,171.7188,172.0683,12638.0
2025-04-14 12:00:00,172.11,173.59,171.93,172.79,15506.0,171.8985,173.3767,171.7188,172.5777,15506.0
2025-04-14 12:30:00,172.87,173.51,172.62,172.62,12646.0,172.6576,173.2968,172.4079,172.4079,12646.0
2025-04-14 13:00:00,173.14,174.23,172.47,172.92,20375.0,172.9273,174.0159,172.2581,172.7075,20375.0
2025-04-14 13:30:00,173.18,173.75,172.73,173.47,25413.0,172.9672,173.5365,172.5178,173.2569,25413.0
2025-04-14 14:00:00,173.74,174.04,173.53,173.74,25279.0,173.5265,173.8262,173.3168,173.5265,25279.0
2025-04-14 14:30:00,173.87,174.73,173.86,174.09,20885.0,173.6564,174.5153,173.6464,173.8761,20885.0
2025-04-14 15:00:00,174.33,175.09,174.13,174.2,22264.0,174.1158,174.8749,173.916,173.986,22264.0
2025-04-14 15:30:00,174.2,174.43,173.25,173.28,48153.0,173.986,174.2157,173.0371,173.0671,48153.0
2025-04-15 09:30:00,173.32,174.4,172.92,173.78,16306.0,173.107,174.1857,172.7075,173.5665,16306.0
2025-04-15 10:00:00,173.78,174.19,172.58,172.73,34677.0,173.5665,173.976,172.368,172.5178,34677.0
2025-04-15 10:30:00,172.7,174.02,172.56,173.81,24250.0,172.4878,173.8062,172.348,173.5964,24250.0
2025-04-15 11:00:00,174.02,174.18,173.22,173.24,17048.0,173.8062,173.966,173.0072,173.0271,17048.0
2025-04-15 11:30:00,173.53,174.09,173.36,173.54,16411.0,173.3168,173.8761,173.147,173.3268,16411.0
2025-04-15 12:00:00,173.64,174.02,173.36,173.73,14017.0,173.4267,173.8062,173.147,173.5165,14017.0
2025-04-15 12:30:00,173.66,173.97,173.19,173.52,14991.0,173.4466,173.7562,172.9772,173.3068,14991.0
2025-04-15 13:00:00,173.49,173.64,172.7,172.79,23344.0,173.2768,173.4267,172.4878,172.5777,23344.0
2025-04-15 13:30:00,172.89,173.06,172.36,172.64,10699.0,172.6776,172.8474,172.1482,172.4279,10699.0
2025-04-15 14:00:00,172.64,172.84,172.02,172.36,17651.0,172.4279,172.6276,171.8086,172.1482,17651.0
2025-04-15 14:30:00,172.48,173.13,172.39,172.66,22350.0,172.2681,172.9173,172.1782,172.4479,22350.0
2025-04-15 15:00:00,172.57,172.92,172.25,172.63,12741.0,172.358,172.7075,172.0384,172.4179,12741.0
2025-04-15 15:30:00,172.49,172.98,172.31,172.52,51179.0,172.2781,172.7675,172.0983,172.308,51179.0
2025-04-16 09:30:00,171.5,172.72,171.26,171.43,10026.0,171.2893,172.5078,171.0496,171.2194,10026.0
2025-04-16 10:00:00,171.8,172.04,170.42,171.24,12509.0,171.5889,171.8286,170.2106,171.0296,12509.0
2025-04-16 10:30:00,171.27,171.89,170.88,171.89,17044.0,171.0596,171.6788,170.67,171.6788,17044.0
2025-04-16 11:00:00,172.07,172.85,171.79,172.57,11019.0,171.8586,172.6376,171.5789,172.358,11019.0
2025-04-16 11:30:00,172.81,172.82,171.73,171.81,11214.0,172.5977,172.6077,171.519,171.5989,11214.0
2025-04-16 12:00:00,171.78,172.2,171.47,171.99,11083.0,171.5689,171.9884,171.2593,171.7787,11083.0
2025-04-16 12:30:00,171.97,172.17,171.29,171.31,7478.0,171.7587,171.9585,171.0795,171.0995,7478.0
2025-04-16 13:00:00,171.31,171.85,171.31,171.78,7979.0,171.0995,171.6389,171.0995,171.5689,7979.0
2025-04-16 13:30:00,171.77,171.77,169.13,169.13,14656.0,171.5589,171.5589,168.9222,168.9222,14656.0
2025-04-16 14:00:00,169.39,170.19,169.13,169.97,13131.0,169.1819,169.9809,168.9222,169.7612,13131.0
2025-04-16 14:30:00,169.83,169.95,168.91,168.91,21027.0,169.6213,169.7412,168.7025,168.7025,21027.0
2025-04-16 15:00:00,168.92,169.28,168.09,168.31,42173.0,168.7125,169.072,167.8835,168.1032,42173.0
2025-04-16 15:30:00,168.46,169.88,168.14,169.67,132797.0,168.253,169.6713,167.9334,169.4615,132797.0
2025-04-17 09:30:00,170.02,171.44,169.95,170.63,76544.0,169.8111,171.2294,169.7412,170.4203,76544.0
2025-04-17 10:00:00,170.66,171.27,169.75,169.75,30117.0,170.4503,171.0596,169.5414,169.5414,30117.0
2025-04-17 10:30:00,169.73,170.29,169.44,169.86,24809.0,169.5215,170.0808,169.2318,169.6513,24809.0
2025-04-17 11:00:00,169.86,170.85,169.85,170.02,32692.0,169.6513,170.6401,169.6413,169.8111,32692.0
2025-04-17 11:30:00,170.02,170.74,169.84,169.93,43437.0,169.8111,170.5302,169.6313,169.7212,43437.0
2025-04-17 12:00:00,169.95,171.17,169.69,171.17,14898.0,169.7412,170.9597,169.4815,170.9597,14898.0
2025-04-17 12:30:00,171.05,172.62,170.87,172.46,28331.0,170.8398,172.4079,170.6601,172.2481,28331.0
2025-04-17 13:00:00,172.45,172.62,171.8,172.03,28512.0,172.2381,172.4079,171.5889,171.8186,28512.0
2025-04-17 13:30:00,172.03,172.67,171.73,172.39,19296.0,171.8186,172.4578,171.519,172.1782,19296.0
2025-04-17 14:00:00,172.15,172.64,172.0,172.0,8998.0,171.9385,172.4279,171.7887,171.7887,8998.0
2025-04-17 14:30:00,172.02,172.48,171.66,171.66,15967.0,171.8086,172.2681,171.4491,171.4491,15967.0
2025-04-17 15:00:00,171.75,171.96,171.31,171.58,16537.0,171.539,171.7487,171.0995,171.3692,16537.0
2025-04-17 15:30:00,171.69,171.88,170.68,170.92,66139.0,171.479,171.6688,170.4703,170.71,66139.0
2025-04-21 09:30:00,168.74,170.29,168.74,169.5,89121.0,168.5327,170.0808,168.5327,169.2917,89121.0
2025-04-21 10:00:00,169.21,169.87,168.63,169.04,50018.0,169.0021,169.6613,168.4228,168.8323,50018.0
2025-04-21 10:30:00,169.22,169.28,167.7,167.83,106007.0,169.0121,169.072,167.4939,167.6238,106007.0
2025-04-21 11:00:00,167.86,167.86,166.13,166.13,9277.0,167.6538,167.6538,165.9259,165.9259,9277.0
2025-04-21 11:30:00,166.11,166.11,165.17,165.56,11363.0,165.9059,165.9059,164.9671,165.3566,11363.0
2025-04-21 12:00:00,165.71,166.68,165.52,166.55,9001.0,165.5064,166.4752,165.3166,166.3454,9001.0
2025-04-21 12:30:00,166.83,167.2,166.05,166.21,22807.0,166.625,166.9946,165.846,166.0058,22807.0
2025-04-21 13:00:00,166.22,166.22,165.57,166.17,20784.0,166.0158,166.0158,165.3666,165.9658,20784.0
2025-04-21 13:30:00,166.1,166.17,165.54,165.72,26002.0,165.8959,165.9658,165.3366,165.5164,26002.0
2025-04-21 14:00:00,165.75,166.24,165.61,166.23,18700.0,165.5463,166.0357,165.4065,166.0258,18700.0
2025-04-21 14:30:00,166.15,166.43,165.72,165.84,23458.0,165.9459,166.2255,165.5164,165.6362,23458.0
2025-04-21 15:00:00,165.84,166.72,165.84,166.47,33113.0,165.6362,166.5152,165.6362,166.2655,33113.0
2025-04-21 15:30:00,166.63,167.24,166.12,167.09,89323.0,166.4253,167.0345,165.9159,166.8847,89323.0
2025-04-22 09:30:00,169.77,171.29,168.82,169.86,37163.0,169.5614,171.0795,168.6126,169.6513,37163.0
2025-04-22 10:00:00,170.08,170.56,169.43,170.37,38651.0,169.871,170.3504,169.2218,170.1607,38651.0
2025-04-22 10:30:00,170.41,170.64,169.83,170.35,41635.0,170.2006,170.4303,169.6213,170.1407,41635.0
2025-04-22 11:00:00,170.24,171.48,170.23,171.19,17034.0,170.0308,171.2693,170.0208,170.9797,17034.0
2025-04-22 11:30:00,171.01,171.45,170.58,171.45,11362.0,170.7999,171.2393,170.3704,171.2393,11362.0
2025-04-22 12:00:00,171.5,172.6,171.5,172.36,13319.0,171.2893,172.3879,171.2893,172.1482,13319.0
2025-04-22 12:30:00,172.33,172.48,171.47,171.62,9554.0,172.1183,172.2681,171.2593,171.4091,9554.0
2025-04-22 13:00:00,171.73,172.03,169.87,169.88,13800.0,171.519,171.8186,169.6613,169.6713,13800.0
2025-04-22 13:30:00,169.84,170.59,169.7,170.34,12559.0,169.6313,170.3804,169.4915,170.1307,12559.0
2025-04-22 14:00:00,170.45,171.77,170.41,171.77,28307.0,170.2406,171.5589,170.2006,171.5589,28307.0
2025-04-22 14:30:00,171.77,172.21,171.69,171.96,31650.0,171.5589,171.9984,171.479,171.7487,31650.0
2025-04-22 15:00:00,172.06,172.1,171.25,171.43,26666.0,171.8486,171.8885,171.0396,171.2194,26666.0
2025-04-22 15:30:00,171.42,172.39,171.32,171.73,80618.0,171.2094,172.1782,171.1095,171.519,80618.0
2025-04-23 09:30:00,183.62,191.74,179.79,188.08,150481.0,183.3944,191.5044,179.5691,187.8489,150481.0
2025-04-23 10:00:00,188.37,189.14,186.97,187.72,93306.0,188.1386,188.9076,186.7403,187.4894,93306.0
2025-04-23 10:30:00,187.75,189.78,187.44,187.54,68742.0,187.5193,189.5468,187.2097,187.3096,68742.0
2025-04-23 11:00:00,187.63,188.04,185.75,186.45,61293.0,187.3995,187.809,185.5218,186.2209,61293.0
2025-04-23 11:30:00,186.45,186.7,184.74,185.4,37382.0,186.2209,186.4706,184.513,185.1722,37382.0
2025-04-23 12:00:00,185.39,185.39,183.13,184.07,42749.0,185.1622,185.1622,182.905,183.8438,42749.0
2025-04-23 12:30:00,184.25,185.54,184.15,185.28,47971.0,184.0236,185.312,183.9237,185.0523,47971.0
2025-04-23 13:00:00,185.28,186.5,184.78,185.42,45547.0,185.0523,186.2709,184.553,185.1922,45547.0
2025-04-23 13:30:00,185.6,185.62,183.81,184.84,35003.0,185.372,185.3919,183.5842,184.6129,35003.0
2025-04-23 14:00:00,184.83,185.34,183.97,183.97,41957.0,184.6029,185.1123,183.744,183.744,41957.0
2025-04-23 14:30:00,184.16,184.67,183.43,183.45,44058.0,183.9337,184.4431,183.2046,183.2246,44058.0
2025-04-23 15:00:00,183.28,184.3,183.01,183.92,49265.0,183.0548,184.0736,182.7851,183.694,49265.0
2025-04-23 15:30:00,183.91,184.21,181.67,181.72,226171.0,183.684,183.9837,181.4468,181.4967,226171.0
2025-04-24 09:30:00,179.25,184.01,179.25,183.53,56970.0,179.0298,183.7839,179.0298,183.3045,56970.0
2025-04-24 10:00:00,183.84,184.77,182.7,182.92,50522.0,183.6141,184.543,182.4755,182.6952,50522.0
2025-04-24 10:30:00,183.0,183.99,182.86,182.86,40624.0,182.7752,183.7639,182.6353,182.6353,40624.0
2025-04-24 11:00:00,183.43,184.01,182.97,183.26,20714.0,183.2046,183.7839,182.7452,183.0348,20714.0
2025-04-24 11:30:00,183.28,183.46,182.83,183.01,24606.0,183.0548,183.2346,182.6054,182.7851,24606.0
2025-04-24 12:00:00,183.1,184.8,182.9,184.47,27118.0,182.875,184.5729,182.6753,184.2433,27118.0
2025-04-24 12:30:00,184.53,185.69,184.47,185.26,58561.0,184.3033,185.4618,184.2433,185.0324,58561.0
2025-04-24 13:00:00,185.35,186.14,185.17,185.88,63360.0,185.1223,185.9113,184.9425,185.6516,63360.0
2025-04-24 13:30:00,185.81,186.24,184.62,184.99,102940.0,185.5817,186.0112,184.3932,184.7627,102940.0
2025-04-24 14:00:00,185.06,185.73,184.86,185.29,40025.0,184.8326,185.5018,184.6329,185.0623,40025.0
2025-04-24 14:30:00,185.24,186.28,185.23,185.71,19631.0,185.0124,186.0511,185.0024,185.4818,19631.0
2025-04-24 15:00:00,185.71,185.78,185.14,185.19,27114.0,185.4818,185.5517,184.9125,184.9625,27114.0
2025-04-24 15:30:00,185.2,186.23,184.96,185.49,105409.0,184.9724,186.0012,184.7327,185.2621,105409.0
2025-04-25 09:30:00,184.64,185.61,184.12,184.87,17060.0,184.4131,185.3819,183.8938,184.6429,17060.0
2025-04-25 10:00:00,184.81,185.21,183.13,183.41,14239.0,184.5829,184.9824,182.905,183.1846,14239.0
2025-04-25 10:30:00,183.29,183.93,183.09,183.66,5576.0,183.0648,183.704,182.865,183.4343,5576.0
2025-04-25 11:00:00,183.69,183.94,183.35,183.38,10362.0,183.4643,183.714,183.1247,183.1547,10362.0
2025-04-25 11:30:00,183.46,184.0,183.21,183.88,8816.0,183.2346,183.7739,182.9849,183.6541,8816.0
2025-04-25 12:00:00,183.77,184.42,183.73,184.2,16930.0,183.5442,184.1934,183.5043,183.9737,16930.0
2025-04-25 12:30:00,184.2,184.29,183.8,184.07,5383.0,183.9737,184.0636,183.5742,183.8438,5383.0
2025-04-25 13:00:00,183.97,184.36,183.82,184.16,11196.0,183.744,184.1335,183.5941,183.9337,11196.0
2025-04-25 13:30:00,184.08,184.7,183.17,183.37,10303.0,183.8538,184.4731,182.9449,183.1447,10303.0
2025-04-25 14:00:00,183.28,184.24,183.28,183.64,9728.0,183.0548,184.0136,183.0548,183.4144,9728.0
2025-04-25 14:30:00,183.91,184.12,183.38,183.49,12007.0,183.684,183.8938,183.1547,183.2645,12007.0
2025-04-25 15:00:00,183.57,183.86,183.46,183.56,17443.0,183.3445,183.6341,183.2346,183.3345,17443.0
2025-04-25 15:30:00,183.56,184.31,183.14,184.0,76009.0,183.3345,184.0835,182.915,183.7739,76009.0
2025-04-28 09:30:00,184.28,186.53,184.28,184.7,25779.0,184.0536,186.3008,184.0536,184.4731,25779.0
2025-04-28 10:00:00,184.66,185.81,184.47,185.36,13180.0,184.4331,185.5817,184.2433,185.1323,13180.0
2025-04-28 10:30:00,185.16,185.16,184.41,184.59,23159.0,184.9325,184.9325,184.1834,184.3632,23159.0
2025-04-28 11:00:00,184.55,184.63,183.13,183.13,10871.0,184.3232,184.4031,182.905,182.905,10871.0
2025-04-28 11:30:00,183.23,183.36,182.88,183.29,6230.0,183.0049,183.1347,182.6553,183.0648,6230.0
2025-04-28 12:00:00,183.16,183.16,182.38,182.54,7153.0,182.935,182.935,182.1559,182.3157,7153.0
2025-04-28 12:30:00,182.46,182.93,182.41,182.85,9460.0,182.2358,182.7052,182.1859,182.6253,9460.0
2025-04-28 13:00:00,182.85,182.85,182.13,182.14,14703.0,182.6253,182.6253,181.9062,181.9162,14703.0
2025-04-28 13:30:00,182.14,182.74,181.9,182.56,11874.0,181.9162,182.5155,181.6765,182.3357,11874.0
2025-04-28 14:00:00,182.56,183.06,182.55,183.02,13944.0,182.3357,182.8351,182.3257,182.7951,13944.0
2025-04-28 14:30:00,183.0,183.23,182.71,182.93,17545.0,182.7752,183.0049,182.4855,182.7052,17545.0
2025-04-28 15:00:00,182.92,183.3,182.92,183.21,31817.0,182.6952,183.0748,182.6952,182.9849,31817.0
2025-04-28 15:30:00,183.22,183.54,182.6,183.15,116716.0,182.9949,183.3145,182.3756,182.925,116716.0
2025-04-29 09:30:00,181.88,182.75,181.15,181.39,22508.0,181.6565,182.5255,180.9274,181.1671,22508.0
2025-04-29 10:00:00,181.53,182.8,181.19,181.96,28824.0,181.307,182.5754,180.9674,181.7364,28824.0
2025-04-29 10:30:00,181.95,182.9,181.89,182.84,27232.0,181.7264,182.6753,181.6665,182.6153,27232.0
2025-04-29 11:00:00,182.84,183.03,182.17,182.59,33312.0,182.6153,182.8051,181.9462,182.3657,33312.0
2025-04-29 11:30:00,182.61,182.86,182.16,182.58,8651.0,182.3856,182.6353,181.9362,182.3557,8651.0
2025-04-29 12:00:00,182.63,183.36,182.63,183.05,35224.0,182.4056,183.1347,182.4056,182.8251,35224.0
2025-04-29 12:30:00,183.17,183.17,181.97,181.97,19084.0,182.9449,182.9449,181.7464,181.7464,19084.0
2025-04-29 13:00:00,182.13,183.08,182.12,183.08,9565.0,181.9062,182.8551,181.8962,182.8551,9565.0
2025-04-29 13:30:00,183.18,184.07,183.11,183.8,5754.0,182.9549,183.8438,182.885,183.5742,5754.0
2025-04-29 14:00:00,183.92,184.31,183.91,184.08,13828.0,183.694,184.0835,183.684,183.8538,13828.0
2025-04-29 14:30:00,184.08,184.82,184.08,184.4,17418.0,183.8538,184.5929,183.8538,184.1734,17418.0
2025-04-29 15:00:00,184.5,184.78,184.4,184.48,13515.0,184.2733,184.553,184.1734,184.2533,13515.0
2025-04-29 15:30:00,184.49,184.83,184.09,184.44,49510.0,184.2633,184.6029,183.8638,184.2134,49510.0
2025-04-30 09:30:00,181.9,182.56,180.06,180.4,20801.0,181.6765,182.3357,179.8388,180.1783,20801.0
2025-04-30 10:00:00,180.36,182.0,180.35,181.83,10481.0,180.1384,181.7764,180.1284,181.6066,10481.0
2025-04-30 10:30:00,182.01,182.01,181.48,181.84,18245.0,181.7864,181.7864,181.257,181.6166,18245.0
2025-04-30 11:00:00,182.2,183.08,182.01,182.77,11978.0,181.9761,182.8551,181.7864,182.5454,11978.0
2025-04-30 11:30:00,182.75,183.06,182.46,182.65,14858.0,182.5255,182.8351,182.2358,182.4256,14858.0
2025-04-30 12:00:00,182.69,182.82,181.93,182.09,17921.0,182.4655,182.5954,181.7065,181.8663,17921.0
2025-04-30 12:30:00,182.0,182.69,181.64,182.69,23132.0,181.7764,182.4655,181.4168,182.4655,23132.0
2025-04-30 13:00:00,182.61,182.87,181.84,182.64,13202.0,182.3856,182.6453,181.6166,182.4156,13202.0
2025-04-30 13:30:00,182.52,182.78,182.41,182.5,12569.0,182.2957,182.5554,182.1859,182.2758,12569.0
2025-04-30 14:00:00,182.5,183.1,182.2,182.69,23565.0,182.2758,182.875,181.9761,182.4655,23565.0
2025-04-30 14:30:00,182.8,183.0,182.21,182.21,24806.0,182.5754,182.7752,181.9861,181.9861,24806.0
2025-04-30 15:00:00,182.23,182.68,182.19,182.34,34321.0,182.0061,182.4555,181.9661,182.116,34321.0
2025-04-30 15:30:00,182.27,185.1,181.85,184.74,126802.0,182.046,184.8726,181.6266,184.513,126802.0
2025-05-01 09:30:00,185.0,186.46,183.98,185.88,16720.0,184.7727,186.2309,183.7539,185.6516,16720.0
2025-05-01 10:00:00,186.18,187.63,185.98,187.28,27634.0,185.9512,187.3995,185.7515,187.0499,27634.0
2025-05-01 10:30:00,187.16,187.77,186.64,187.75,20299.0,186.93,187.5393,186.4107,187.5193,20299.0
2025-05-01 11:00:00,187.59,188.1,187.12,187.72,16121.0,187.3595,187.8689,186.8901,187.4894,16121.0
2025-05-01 11:30:00,187.83,187.93,186.65,186.9,16440.0,187.5992,187.6991,186.4207,186.6704,16440.0
2025-05-01 12:00:00,186.86,187.07,186.55,186.99,5407.0,186.6304,186.8402,186.3208,186.7602,5407.0
2025-05-01 12:30:00,187.15,187.51,187.0,187.15,12373.0,186.9201,187.2796,186.7702,186.9201,12373.0
2025-05-01 13:00:00,187.31,188.01,187.31,187.62,10737.0,187.0799,187.779,187.0799,187.3895,10737.0
2025-05-01 13:30:00,187.59,187.98,186.92,187.12,12072.0,187.3595,187.749,186.6903,186.8901,12072.0
2025-05-01 14:00:00,187.14,188.0,187.14,187.7,7523.0,186.9101,187.769,186.9101,187.4694,7523.0
2025-05-01 14:30:00,187.77,187.97,187.72,187.84,11082.0,187.5393,187.739,187.4894,187.6092,11082.0
2025-05-01 15:00:00,187.84,188.34,187.44,188.33,29328.0,187.6092,188.1086,187.2097,188.0986,29328.0
2025-05-01 15:30:00,188.37,188.68,186.87,186.89,106148.0,188.1386,188.4482,186.6404,186.6604,106148.0
2025-05-02 09:30:00,190.61,191.07,189.37,189.99,22197.0,190.3758,190.8352,189.1373,189.7566,22197.0
2025-05-02 10:00:00,190.45,191.59,190.08,191.43,13014.0,190.216,191.3546,189.8465,191.1948,13014.0
2025-05-02 10:30:00,191.59,191.59,190.86,191.31,12727.0,191.3546,191.3546,190.6255,191.0749,12727.0
2025-05-02 11:00:00,191.28,191.67,190.24,190.24,13233.0,191.045,191.4345,190.0063,190.0063,13233.0
2025-05-02 11:30:00,190.56,191.91,190.52,191.86,10914.0,190.3259,191.6742,190.2859,191.6243,10914.0
2025-05-02 12:00:00,191.89,192.48,191.76,192.27,11545.0,191.6542,192.2435,191.5244,192.0338,11545.0
2025-05-02 12:30:00,192.27,192.54,192.04,192.34,5552.0,192.0338,192.3034,191.804,192.1037,5552.0
2025-05-02 13:00:00,192.15,192.2,191.59,191.71,13234.0,191.9139,191.9638,191.3546,191.4744,13234.0
2025-05-02 13:30:00,191.75,192.06,191.68,191.68,9525.0,191.5144,191.824,191.4445,191.4445,9525.0
2025-05-02 14:00:00,191.76,191.79,191.39,191.52,31296.0,191.5244,191.5544,191.1548,191.2847,31296.0
2025-05-02 14:30:00,191.59,191.93,191.41,191.8,17981.0,191.3546,191.6942,191.1748,191.5643,17981.0
2025-05-02 15:00:00,191.75,192.0,191.65,191.93,30282.0,191.5144,191.7641,191.4145,191.6942,30282.0
2025-05-02 15:30:00,191.92,192.18,191.12,191.35,93253.0,191.6842,191.9439,190.8852,191.1149,93253.0
2025-05-05 09:30:00,189.4,191.13,188.7,191.13,29834.0,189.1673,190.8952,188.4681,190.8952,29834.0
2025-05-05 10:00:00,190.82,191.7,190.81,191.69,10192.0,190.5855,191.4645,190.5756,191.4545,10192.0
2025-05-05 10:30:00,191.69,192.11,191.48,191.95,7564.0,191.4545,191.874,191.2447,191.7142,7564.0
2025-05-05 11:00:00,192.11,192.47,191.86,192.19,13166.0,191.874,192.2335,191.6243,191.9539,13166.0
2025-05-05 11:30:00,192.24,192.37,191.59,192.1,4003.0,192.0038,192.1336,191.3546,191.864,4003.0
2025-05-05 12:00:00,192.31,192.34,191.85,191.85,1172.0,192.0737,192.1037,191.6143,191.6143,1172.0
2025-05-05 12:30:00,192.0,192.06,191.75,191.78,1955.0,191.7641,191.824,191.5144,191.5444,1955.0
2025-05-05 13:00:00,191.58,191.58,191.05,191.35,4426.0,191.3446,191.3446,190.8153,191.1149,4426.0
2025-05-05 13:30:00,191.5,192.0,191.26,191.77,13704.0,191.2647,191.7641,191.025,191.5344,13704.0
2025-05-05 14:00:00,191.7,192.23,191.65,192.03,24487.0,191.4645,191.9938,191.4145,191.7941,24487.0
2025-05-05 14:30:00,192.03,192.52,192.01,192.33,19467.0,191.7941,192.2835,191.7741,192.0937,19467.0
2025-05-05 15:00:00,192.33,192.7,191.64,191.8,26849.0,192.0937,192.4632,191.4045,191.5643,26849.0
2025-05-05 15:30:00,191.8,191.95,190.68,190.7,56127.0,191.5643,191.7142,190.4457,190.4657,56127.0
2025-05-06 09:30:00,188.8,189.98,186.8,189.07,17564.0,188.568,189.7466,186.5705,188.8377,17564.0
2025-05-06 10:00:00,189.06,191.0,189.0,190.56,58938.0,188.8277,190.7653,188.7678,190.3259,58938.0
2025-05-06 10:30:00,190.72,191.13,189.95,190.36,11061.0,190.4857,190.8952,189.7166,190.1261,11061.0
2025-05-06 11:00:00,190.5,190.68,190.11,190.37,11232.0,190.2659,190.4457,189.8764,190.1361,11232.0
2025-05-06 11:30:00,190.37,190.37,189.83,189.94,11527.0,190.1361,190.1361,189.5968,189.7066,11527.0
2025-05-06 12:00:00,190.08,190.66,189.66,189.75,13599.0,189.8465,190.4257,189.427,189.5169,13599.0
2025-05-06 12:30:00,189.76,189.94,188.7,188.7,8985.0,189.5268,189.7066,188.4681,188.4681,8985.0
2025-05-06 13:00:00,188.61,189.46,188.55,188.99,13516.0,188.3783,189.2272,188.3183,188.7578,13516.0
2025-05-06 13:30:00,189.15,189.34,188.92,189.0,8804.0,188.9176,189.1074,188.6879,188.7678,8804.0
2025-05-06 14:00:00,189.04,189.59,188.78,189.59,15979.0,188.8077,189.3571,188.548,189.3571,15979.0
2025-05-06 14:30:00,189.56,190.04,189.39,190.04,11462.0,189.3271,189.8065,189.1573,189.8065,11462.0
2025-05-06 15:00:00,190.03,190.05,189.54,189.61,35703.0,189.7965,189.8165,189.3071,189.377,35703.0
2025-05-06 15:30:00,189.91,190.21,189.07,189.08,86350.0,189.6767,189.9763,188.8377,188.8477,86350.0
2025-05-07 09:30:00,189.62,190.15,188.36,189.25,27832.0,189.387,189.9164,188.1286,189.0175,27832.0
2025-05-07 10:00:00,189.25,189.25,188.63,188.92,14128.0,189.0175,189.0175,188.3982,188.6879,14128.0
2025-05-07 10:30:00,189.1,189.42,188.43,188.54,7491.0,188.8677,189.1873,188.1985,188.3083,7491.0
2025-05-07 11:00:00,188.74,189.59,188.43,189.59,12108.0,188.5081,189.3571,188.1985,189.3571,12108.0
2025-05-07 11:30:00,189.56,190.16,189.5,189.72,5565.0,189.3271,189.9264,189.2672,189.4869,5565.0
2025-05-07 12:00:00,189.75,190.13,189.33,189.33,6521.0,189.5169,189.8964,189.0974,189.0974,6521.0
2025-05-07 12:30:00,189.36,190.3,189.36,190.28,9486.0,189.1273,190.0662,189.1273,190.0462,9486.0
2025-05-07 13:00:00,190.28,190.48,189.98,190.01,5709.0,190.0462,190.246,189.7466,189.7765,5709.0
2025-05-07 13:30:00,189.9,190.0,188.81,188.93,16080.0,189.6667,189.7666,188.578,188.6979,16080.0
2025-05-07 14:00:00,188.8,189.67,188.31,188.84,39706.0,188.568,189.437,188.0786,188.608,39706.0
2025-05-07 14:30:00,188.7,190.36,188.63,190.36,29360.0,188.4681,190.1261,188.3982,190.1261,29360.0
2025-05-07 15:00:00,190.04,190.14,188.87,188.93,13672.0,189.8065,189.9064,188.6379,188.6979,13672.0
2025-05-07 15:30:00,188.93,190.36,188.51,189.57,58183.0,188.6979,190.1261,188.2784,189.3371,58183.0
2025-05-08 09:30:00,192.11,192.11,189.41,191.65,20366.0,191.874,191.874,189.1773,191.4145,20366.0
2025-05-08 10:00:00,191.85,192.65,191.55,192.15,24939.0,191.6143,192.4133,191.3146,191.9139,24939.0
2025-05-08 10:30:00,192.29,192.62,191.35,191.45,4883.0,192.0537,192.3833,191.1149,191.2148,4883.0
2025-05-08 11:00:00,191.75,193.4,191.4,192.96,7829.0,191.5144,193.1624,191.1648,192.7229,7829.0
2025-05-08 11:30:00,192.98,193.85,192.75,193.27,8569.0,192.7429,193.6118,192.5132,193.0325,8569.0
2025-05-08 12:00:00,193.3,193.67,193.13,193.25,9155.0,193.0625,193.432,192.8927,193.0126,9155.0
2025-05-08 12:30:00,193.24,194.15,193.15,193.83,8287.0,193.0026,193.9115,192.9127,193.5918,8287.0
2025-05-08 13:00:00,193.84,193.84,193.06,193.07,4866.0,193.6018,193.6018,192.8228,192.8328,4866.0
2025-05-08 13:30:00,193.06,193.17,192.69,192.89,12392.0,192.8228,192.9327,192.4532,192.653,12392.0
2025-05-08 14:00:00,192.86,193.24,192.72,193.11,5192.0,192.623,193.0026,192.4832,192.8727,5192.0
2025-05-08 14:30:00,192.94,193.49,192.94,192.98,8094.0,192.7029,193.2523,192.7029,192.7429,8094.0
2025-05-08 15:00:00,192.86,193.44,192.68,193.3,11608.0,192.623,193.2023,192.4433,193.0625,11608.0
2025-05-08 15:30:00,193.42,193.65,191.5,191.79,77820.0,193.1823,193.4121,191.2647,191.5544,77820.0
2025-05-09 09:30:00,192.72,193.09,191.96,192.24,13988.0,192.4832,192.8528,191.7241,192.0038,13988.0
2025-05-09 10:00:00,192.24,192.5,191.22,191.23,7265.0,192.0038,192.2635,190.9851,190.995,7265.0
2025-05-09 10:30:00,191.23,191.85,190.94,191.83,10054.0,190.995,191.6143,190.7054,191.5943,10054.0
2025-05-09 11:00:00,191.78,192.26,191.61,192.26,4502.0,191.5444,192.0238,191.3746,192.0238,4502.0
2025-05-09 11:30:00,192.17,193.08,192.07,192.95,20043.0,191.9339,192.8428,191.834,192.7129,20043.0
2025-05-09 12:00:00,193.01,193.06,192.03,192.37,4977.0,192.7729,192.8228,191.7941,192.1336,4977.0
2025-05-09 12:30:00,192.24,192.38,191.96,192.0,5875.0,192.0038,192.1436,191.7241,191.7641,5875.0
2025-05-09 13:00:00,192.06,192.7,191.85,192.7,4991.0,191.824,192.4632,191.6143,192.4632,4991.0
2025-05-09 13:30:00,192.83,193.12,192.66,192.99,8745.0,192.5931,192.8827,192.4233,192.7529,8745.0
2025-05-09 14:00:00,192.98,192.98,192.36,192.39,6377.0,192.7429,192.7429,192.1237,192.1536,6377.0
2025-05-09 14:30:00,192.46,192.85,192.46,192.78,12850.0,192.2235,192.613,192.2235,192.5431,12850.0
2025-05-09 15:00:00,192.83,193.14,192.59,192.59,10034.0,192.5931,192.9027,192.3534,192.3534,10034.0
2025-05-09 15:30:00,192.52,192.89,192.38,192.61,42157.0,192.2835,192.653,192.1436,192.3733,42157.0
2025-05-12 09:30:00,199.0,202.08,198.98,200.38,76727.0,198.7555,201.8317,198.7355,200.1338,76727.0
2025-05-12 10:00:00,200.46,201.79,199.85,200.33,64278.0,200.2137,201.5421,199.6044,200.0839,64278.0
2025-05-12 10:30:00,200.34,201.62,200.15,200.85,50875.0,200.0938,201.3723,199.9041,200.6032,50875.0
2025-05-12 11:00:00,200.84,200.87,198.73,198.86,33429.0,200.5932,200.6232,198.4858,198.6157,33429.0
2025-05-12 11:30:00,198.8,199.76,198.79,198.91,17761.0,198.5557,199.5146,198.5458,198.6656,17761.0
2025-05-12 12:00:00,198.88,200.0,198.88,199.53,11200.0,198.6356,199.7543,198.6356,199.2848,11200.0
2025-05-12 12:30:00,199.65,200.08,199.42,199.94,22207.0,199.4047,199.8342,199.175,199.6943,22207.0
2025-05-12 13:00:00,199.94,200.52,199.9,200.03,36777.0,199.6943,200.2736,199.6544,199.7842,36777.0
2025-05-12 13:30:00,200.15,200.56,199.67,200.4,24985.0,199.9041,200.3136,199.4247,200.1538,24985.0
2025-05-12 14:00:00,200.34,200.78,200.16,200.71,15189.0,200.0938,200.5333,199.9141,200.4634,15189.0
2025-05-12 14:30:00,200.76,200.95,200.28,200.37,17868.0,200.5133,200.7031,200.0339,200.1238,17868.0
2025-05-12 15:00:00,200.38,200.97,200.27,200.64,23511.0,200.1338,200.7231,200.0239,200.3935,23511.0
2025-05-12 15:30:00,200.7,201.21,200.47,201.0,107636.0,200.4534,200.9628,200.2237,200.753,107636.0
2025-05-13 09:30:00,202.13,203.83,201.21,203.37,45048.0,201.8816,203.5796,200.9628,203.1201,45048.0
2025-05-13 10:00:00,203.49,204.11,203.24,203.41,23284.0,203.24,203.8592,202.9903,203.1601,23284.0
2025-05-13 10:30:00,203.55,204.1,203.35,203.47,15672.0,203.2999,203.8492,203.1001,203.22,15672.0
2025-05-13 11:00:00,203.5,204.47,203.45,204.31,16752.0,203.25,204.2188,203.2,204.059,16752.0
2025-05-13 11:30:00,204.31,205.04,204.13,204.35,13594.0,204.059,204.7881,203.8792,204.0989,13594.0
2025-05-13 12:00:00,204.3,204.84,204.24,204.83,22871.0,204.049,204.5883,203.9891,204.5783,22871.0
2025-05-13 12:30:00,204.78,204.83,204.24,204.29,13538.0,204.5284,204.5783,203.9891,204.039,13538.0
2025-05-13 13:00:00,204.33,204.59,204.23,204.41,15152.0,204.0789,204.3386,203.9791,204.1588,15152.0
2025-05-13 13:30:00,204.48,204.62,203.73,203.84,13248.0,204.2288,204.3686,203.4797,203.5895,13248.0
2025-05-13 14:00:00,203.84,204.29,203.73,204.17,10295.0,203.5895,204.039,203.4797,203.9191,10295.0
2025-05-13 14:30:00,204.12,204.49,203.95,204.48,14327.0,203.8692,204.2387,203.6994,204.2288,14327.0
2025-05-13 15:00:00,204.43,204.63,204.27,204.27,15821.0,204.1788,204.3786,204.019,204.019,15821.0
2025-05-13 15:30:00,204.34,204.85,203.85,203.85,120969.0,204.0889,204.5983,203.5995,203.5995,120969.0
2025-05-14 09:30:00,203.35,203.78,202.44,202.66,23730.0,203.1001,203.5296,202.1913,202.411,23730.0
2025-05-14 10:00:00,202.79,204.05,202.39,203.62,21750.0,202.5408,203.7993,202.1413,203.3698,21750.0
2025-05-14 10:30:00,203.9,203.98,203.13,203.14,9755.0,203.6495,203.7294,202.8804,202.8904,9755.0
2025-05-14 11:00:00,203.27,203.91,202.84,203.88,13482.0,203.0202,203.6595,202.5908,203.6295,13482.0
2025-05-14 11:30:00,203.79,204.09,203.47,203.71,6164.0,203.5396,203.8392,203.22,203.4597,6164.0
2025-05-14 12:00:00,203.5,203.59,203.19,203.37,6594.0,203.25,203.3399,202.9403,203.1201,6594.0
2025-05-14 12:30:00,203.46,203.68,203.13,203.17,8016.0,203.21,203.4297,202.8804,202.9204,8016.0
2025-05-14 13:00:00,203.22,203.48,202.8,203.18,17903.0,202.9703,203.23,202.5508,202.9304,17903.0
2025-05-14 13:30:00,203.24,203.58,203.15,203.51,8075.0,202.9903,203.3299,202.9004,203.26,8075.0
2025-05-14 14:00:00,203.51,203.72,203.18,203.18,7689.0,203.26,203.4697,202.9304,202.9304,7689.0
2025-05-14 14:30:00,203.31,203.7,203.26,203.27,6296.0,203.0602,203.4497,203.0103,203.0202,6296.0
2025-05-14 15:00:00,203.37,203.52,203.17,203.49,23519.0,203.1201,203.2699,202.9204,203.24,23519.0
2025-05-14 15:30:00,203.49,203.94,203.33,203.79,102339.0,203.24,203.6894,203.0802,203.5396,102339.0
2025-05-15 09:30:00,202.75,203.85,202.7,203.19,29789.0,202.5009,203.5995,202.4509,202.9403,29789.0
2025-05-15 10:00:00,203.34,204.05,203.18,203.53,15084.0,203.0902,203.7993,202.9304,203.2799,15084.0
2025-05-15 10:30:00,203.65,204.32,203.37,204.31,13489.0,203.3998,204.069,203.1201,204.059,13489.0
2025-05-15 11:00:00,204.19,204.46,204.04,204.24,13939.0,203.9391,204.2088,203.7893,203.9891,13939.0
2025-05-15 11:30:00,204.21,204.67,204.08,204.52,14037.0,203.9591,204.4185,203.8293,204.2687,14037.0
2025-05-15 12:00:00,204.39,204.64,204.06,204.13,8726.0,204.1389,204.3886,203.8093,203.8792,8726.0
2025-05-15 12:30:00,204.21,204.47,204.09,204.2,13579.0,203.9591,204.2188,203.8392,203.9491,13579.0
2025-05-15 13:00:00,204.13,204.72,204.12,204.58,9152.0,203.8792,204.4685,203.8692,204.3286,9152.0
2025-05-15 13:30:00,204.59,204.82,204.29,204.34,10206.0,204.3386,204.5683,204.039,204.0889,10206.0
2025-05-15 14:00:00,204.24,204.6,204.08,204.6,19928.0,203.9891,204.3486,203.8293,204.3486,19928.0
2025-05-15 14:30:00,204.58,205.46,204.57,205.09,92354.0,204.3286,205.2076,204.3186,204.838,92354.0
2025-05-15 15:00:00,205.17,205.18,204.64,204.9,33133.0,204.9179,204.9279,204.3886,204.6482,33133.0
2025-05-15 15:30:00,205.01,205.01,204.06,204.13,121445.0,204.7581,204.7581,203.8093,203.8792,121445.0
2025-05-16 09:30:00,204.47,204.63,203.5,204.12,87590.0,204.2188,204.3786,203.25,203.8692,87590.0
2025-05-16 10:00:00,204.0,204.14,203.23,203.92,43643.0,203.7493,203.8892,202.9803,203.6694,43643.0
2025-05-16 10:30:00,204.01,204.95,203.8,204.88,32182.0,203.7593,204.6982,203.5496,204.6283,32182.0
2025-05-16 11:00:00,204.95,205.08,204.27,204.39,15993.0,204.6982,204.828,204.019,204.1389,15993.0
2025-05-16 11:30:00,204.44,204.61,204.2,204.53,30257.0,204.1888,204.3586,203.9491,204.2787,30257.0
2025-05-16 12:00:00,204.53,205.19,204.53,204.91,60013.0,204.2787,204.9379,204.2787,204.6582,60013.0
2025-05-16 12:30:00,205.05,205.8,205.0,205.77,72927.0,204.7981,205.5471,204.7481,205.5172,72927.0
2025-05-16 13:00:00,205.78,206.13,205.68,205.89,5344.0,205.5272,205.8767,205.4273,205.637,5344.0
2025-05-16 13:30:00,206.0,206.0,205.67,205.82,4885.0,205.7469,205.7469,205.4173,205.5671,4885.0
2025-05-16 14:00:00,205.94,206.3,205.92,206.24,10174.0,205.687,206.0465,205.667,205.9866,10174.0
2025-05-16 14:30:00,206.14,206.31,205.99,206.03,10841.0,205.8867,206.0565,205.7369,205.7769,10841.0
2025-05-16 15:00:00,206.0,206.31,205.89,205.95,9934.0,205.7469,206.0565,205.637,205.697,9934.0
2025-05-16 15:30:00,205.97,205.99,205.54,205.6,74459.0,205.7169,205.7369,205.2875,205.3474,74459.0
2025-05-19 09:30:00,203.08,205.89,203.08,205.39,26395.0,202.8305,205.637,202.8305,205.1376,26395.0
2025-05-19 10:00:00,205.66,206.53,205.65,205.8,20380.0,205.4073,206.2762,205.3973,205.5471,20380.0
2025-05-19 10:30:00,205.71,206.24,205.66,206.0,6972.0,205.4572,205.9866,205.4073,205.7469,6972.0
2025-05-19 11:00:00,206.05,206.6,206.05,206.19,9422.0,205.7968,206.3462,205.7968,205.9367,9422.0
2025-05-19 11:30:00,206.24,206.68,206.24,206.58,10787.0,205.9866,206.4261,205.9866,206.3262,10787.0
2025-05-19 12:00:00,206.58,206.87,206.44,206.87,8808.0,206.3262,206.6158,206.1864,206.6158,8808.0
2025-05-19 12:30:00,206.8,207.18,206.7,207.14,7954.0,206.5459,206.9254,206.446,206.8855,7954.0
2025-05-19 13:00:00,207.15,207.56,207.03,207.55,9536.0,206.8955,207.305,206.7756,207.295,9536.0
2025-05-19 13:30:00,207.52,207.7,207.18,207.21,11660.0,207.265,207.4448,206.9254,206.9554,11660.0
2025-05-19 14:00:00,207.16,207.33,206.83,207.05,9617.0,206.9055,207.0753,206.5759,206.7956,9617.0
2025-05-19 14:30:00,207.06,207.52,206.91,207.18,12372.0,206.8056,207.265,206.6558,206.9254,12372.0
2025-05-19 15:00:00,207.18,207.18,206.83,207.05,19129.0,206.9254,206.9254,206.5759,206.7956,19129.0
2025-05-19 15:30:00,207.01,207.27,206.8,207.16,63960.0,206.7557,207.0153,206.5459,206.9055,63960.0
2025-05-20 09:30:00,205.52,206.29,204.9,205.51,52454.0,205.2675,206.0365,204.6482,205.2575,52454.0
2025-05-20 10:00:00,205.63,205.77,205.22,205.51,47565.0,205.3773,205.5172,204.9678,205.2575,47565.0
2025-05-20 10:30:00,205.64,205.75,205.06,205.37,22559.0,205.3873,205.4972,204.808,205.1177,22559.0
2025-05-20 11:00:00,205.31,205.73,205.24,205.35,34887.0,205.0577,205.4772,204.9878,205.0977,34887.0
2025-05-20 11:30:00,205.42,205.5,204.6,205.01,37145.0,205.1676,205.2475,204.3486,204.7581,37145.0
2025-05-20 12:00:00,205.09,205.2,204.31,204.63,186015.0,204.838,204.9479,204.059,204.3786,186015.0
2025-05-20 12:30:00,204.55,204.87,204.23,204.68,125041.0,204.2987,204.6183,203.9791,204.4285,125041.0
2025-05-20 13:00:00,204.7,204.92,204.51,204.69,44141.0,204.4485,204.6682,204.2587,204.4385,44141.0
2025-05-20 13:30:00,204.75,204.92,204.5,204.8,23478.0,204.4984,204.6682,204.2487,204.5484,23478.0
2025-05-20 14:00:00,204.76,204.76,203.99,204.09,28423.0,204.5084,204.5084,203.7394,203.8392,28423.0
2025-05-20 14:30:00,204.08,204.37,203.93,204.35,23996.0,203.8293,204.1189,203.6794,204.0989,23996.0
2025-05-20 15:00:00,204.16,204.17,203.76,204.02,28647.0,203.9092,203.9191,203.5096,203.7693,28647.0
2025-05-20 15:30:00,203.96,204.77,203.78,204.65,105856.0,203.7094,204.5184,203.5296,204.3986,105856.0
2025-05-21 09:30:00,203.82,204.15,202.22,203.83,18079.0,203.5696,203.8992,201.9715,203.5796,18079.0
2025-05-21 10:00:00,203.87,204.32,203.67,203.77,18398.0,203.6195,204.069,203.4198,203.5196,18398.0
2025-05-21 10:30:00,203.7,203.71,203.22,203.71,8225.0,203.4497,203.4597,202.9703,203.4597,8225.0
2025-05-21 11:00:00,203.51,204.03,203.36,203.36,6843.0,203.26,203.7793,203.1101,203.1101,6843.0
2025-05-21 11:30:00,203.32,203.75,203.29,203.53,10820.0,203.0702,203.4997,203.0402,203.2799,10820.0
2025-05-21 12:00:00,203.52,203.62,203.28,203.34,10000.0,203.2699,203.3698,203.0302,203.0902,10000.0
2025-05-21 12:30:00,203.56,203.81,203.44,203.53,9221.0,203.3099,203.5596,203.19,203.2799,9221.0
2025-05-21 13:00:00,203.51,203.67,201.46,201.46,27020.0,203.26,203.4198,201.2125,201.2125,27020.0
2025-05-21 13:30:00,201.37,202.66,201.31,201.91,10525.0,201.1226,202.411,201.0627,201.6619,10525.0
2025-05-21 14:00:00,201.93,202.03,201.45,201.93,12229.0,201.6819,201.7818,201.2025,201.6819,12229.0
2025-05-21 14:30:00,201.89,202.3,201.52,201.64,43206.0,201.6419,202.0514,201.2724,201.3922,43206.0
2025-05-21 15:00:00,201.62,201.63,200.58,200.58,58098.0,201.3723,201.3823,200.3336,200.3336,58098.0
2025-05-21 15:30:00,200.63,201.3,200.4,200.76,150897.0,200.3835,201.0527,200.1538,200.5133,150897.0
2025-05-22 09:30:00,200.99,201.48,200.18,201.29,20250.0,200.743,201.2324,199.934,201.0427,20250.0
2025-05-22 10:00:00,201.43,201.47,200.16,200.25,30631.0,201.1825,201.2225,199.9141,200.004,30631.0
2025-05-22 10:30:00,200.24,200.3,199.41,199.8,11098.0,199.994,200.0539,199.165,199.5545,11098.0
2025-05-22 11:00:00,199.97,200.52,199.87,199.96,19218.0,199.7243,200.2736,199.6244,199.7143,19218.0
2025-05-22 11:30:00,199.94,200.41,199.89,200.21,7601.0,199.6943,200.1638,199.6444,199.964,7601.0
2025-05-22 12:00:00,200.37,200.81,200.21,200.22,7254.0,200.1238,200.5633,199.964,199.974,7254.0
2025-05-22 12:30:00,200.25,200.26,199.8,199.8,4366.0,200.004,200.0139,199.5545,199.5545,4366.0
2025-05-22 13:00:00,199.9,200.79,199.72,200.79,9056.0,199.6544,200.5433,199.4746,200.5433,9056.0
2025-05-22 13:30:00,200.69,201.17,200.59,201.01,12391.0,200.4434,200.9228,200.3435,200.763,12391.0
2025-05-22 14:00:00,201.12,201.16,200.69,201.06,19750.0,200.8729,200.9128,200.4434,200.813,19750.0
2025-05-22 14:30:00,201.0,201.13,200.79,201.12,4575.0,200.753,200.8829,200.5433,200.8729,4575.0
2025-05-22 15:00:00,201.17,201.6,200.95,201.6,33908.0,200.9228,201.3523,200.7031,201.3523,33908.0
2025-05-22 15:30:00,201.53,201.53,199.85,199.99,76117.0,201.2824,201.2824,199.6044,199.7443,76117.0
2025-05-23 09:30:00,197.36,198.8,195.99,198.36,31531.0,197.1175,198.5557,195.7492,198.1163,31531.0
2025-05-23 10:00:00,198.49,199.16,198.27,198.8,19116.0,198.2461,198.9153,198.0264,198.5557,19116.0
2025-05-23 10:30:00,198.86,199.39,198.69,198.8,8673.0,198.6157,199.145,198.4459,198.5557,8673.0
2025-05-23 11:00:00,198.84,199.24,198.72,199.17,11347.0,198.5957,198.9952,198.4758,198.9253,11347.0
2025-05-23 11:30:00,199.3,199.74,198.82,199.32,12399.0,199.0551,199.4946,198.5757,199.0751,12399.0
2025-05-23 12:00:00,199.28,199.64,199.21,199.42,9481.0,199.0351,199.3947,198.9652,199.175,9481.0
2025-05-23 12:30:00,199.31,199.83,199.2,199.55,6448.0,199.0651,199.5845,198.9552,199.3048,6448.0
2025-05-23 13:00:00,199.55,200.23,199.42,200.18,9340.0,199.3048,199.984,199.175,199.934,9340.0
2025-05-23 13:30:00,200.22,200.28,199.92,200.28,7770.0,199.974,200.0339,199.6744,200.0339,7770.0
2025-05-23 14:00:00,200.28,200.51,199.83,199.99,5665.0,200.0339,200.2636,199.5845,199.7443,5665.0
2025-05-23 14:30:00,200.15,200.33,200.08,200.15,7590.0,199.9041,200.0839,199.8342,199.9041,7590.0
2025-05-23 15:00:00,200.18,200.31,199.47,199.47,21278.0,199.934,200.0639,199.2249,199.2249,21278.0
2025-05-23 15:30:00,199.54,199.62,198.8,199.33,54921.0,199.2948,199.3747,198.5557,199.0851,54921.0
2025-05-27 09:30:00,201.78,201.78,199.55,199.87,34693.0,201.78,201.78,199.55,199.87,34693.0
2025-05-27 10:00:00,199.88,201.94,199.76,201.78,22255.0,199.88,201.94,199.76,201.78,22255.0
2025-05-27 10:30:00,201.69,202.01,201.44,201.84,10516.0,201.69,202.01,201.44,201.84,10516.0
2025-05-27 11:00:00,201.85,202.2,201.64,202.2,20200.0,201.85,202.2,201.64,202.2,20200.0
2025-05-27 11:30:00,202.24,202.6,202.22,202.28,4246.0,202.24,202.6,202.22,202.28,4246.0
2025-05-27 12:00:00,202.28,202.64,202.28,202.45,5223.0,202.28,202.64,202.28,202.45,5223.0
2025-05-27 12:30:00,202.34,202.63,202.23,202.38,17508.0,202.34,202.63,202.23,202.38,17508.0
2025-05-27 13:00:00,202.29,202.68,202.29,202.66,19794.0,202.29,202.68,202.29,202.66,19794.0
2025-05-27 13:30:00,202.53,203.02,202.53,203.02,8156.0,202.53,203.02,202.53,203.02,8156.0
2025-05-27 14:00:00,203.03,203.22,202.81,203.12,75811.0,203.03,203.22,202.81,203.12,75811.0
2025-05-27 14:30:00,203.18,203.46,203.02,203.02,17305.0,203.18,203.46,203.02,203.02,17305.0
2025-05-27 15:00:00,203.01,203.25,202.9,202.96,13512.0,203.01,203.25,202.9,202.96,13512.0
2025-05-27 15:30:00,202.92,203.27,202.74,203.25,66525.0,202.92,203.27,202.74,203.25,66525.0
2025-05-28 09:30:00,203.75,203.81,203.06,203.25,129657.0,203.75,203.81,203.06,203.25,129657.0
2025-05-28 10:00:00,203.15,203.45,202.14,202.36,30061.0,203.15,203.45,202.14,202.36,30061.0
2025-05-28 10:30:00,202.35,202.4,201.87,202.0,13959.0,202.35,202.4,201.87,202.0,13959.0
2025-05-28 11:00:00,202.0,202.18,201.6,201.68,10663.0,202.0,202.18,201.6,201.68,10663.0
2025-05-28 11:30:00,201.67,201.71,201.42,201.45,11491.0,201.67,201.71,201.42,201.45,11491.0
2025-05-28 12:00:00,201.36,201.89,201.36,201.69,10428.0,201.36,201.89,201.36,201.69,10428.0
2025-05-28 12:30:00,201.68,202.16,201.64,202.15,18405.0,201.68,202.16,201.64,202.15,18405.0
2025-05-28 13:00:00,202.08,202.88,202.07,202.56,86665.0,202.08,202.88,202.07,202.56,86665.0
2025-05-28 13:30:00,202.52,203.3,202.38,203.09,36425.0,202.52,203.3,202.38,203.09,36425.0
2025-05-28 14:00:00,202.93,203.45,202.66,203.1,116610.0,202.93,203.45,202.66,203.1,116610.0
2025-05-28 14:30:00,203.21,203.31,202.1,202.29,29638.0,203.21,203.31,202.1,202.29,29638.0
2025-05-28 15:00:00,202.29,202.79,202.01,202.01,13298.0,202.29,202.79,202.01,202.01,13298.0
2025-05-28 15:30:00,202.06,202.08,201.11,201.37,58275.0,202.06,202.08,201.11,201.37,58275.0
2025-05-29 09:30:00,202.4,202.82,201.06,201.31,31328.0,202.4,202.82,201.06,201.31,31328.0
2025-05-29 10:00:00,201.22,201.4,199.9,200.52,16256.0,201.22,201.4,199.9,200.52,16256.0
2025-05-29 10:30:00,200.66,201.1,200.13,201.03,20363.0,200.66,201.1,200.13,201.03,20363.0
2025-05-29 11:00:00,201.03,201.33,200.66,201.22,9090.0,201.03,201.33,200.66,201.22,9090.0
2025-05-29 11:30:00,201.0,201.32,200.48,200.68,10734.0,201.0,201.32,200.48,200.68,10734.0
2025-05-29 12:00:00,200.39,201.39,200.27,201.3,8423.0,200.39,201.39,200.27,201.3,8423.0
2025-05-29 12:30:00,201.41,201.8,201.13,201.64,9316.0,201.41,201.8,201.13,201.64,9316.0
2025-05-29 13:00:00,201.62,202.21,201.62,201.78,42460.0,201.62,202.21,201.62,201.78,42460.0
2025-05-29 13:30:00,201.81,202.23,201.65,201.68,11756.0,201.81,202.23,201.65,201.68,11756.0
2025-05-29 14:00:00,201.68,201.87,201.19,201.59,24932.0,201.68,201.87,201.19,201.59,24932.0
2025-05-29 14:30:00,201.6,202.03,201.59,201.66,14570.0,201.6,202.03,201.59,201.66,14570.0
2025-05-29 15:00:00,201.66,201.96,201.57,201.85,12714.0,201.66,201.96,201.57,201.85,12714.0
2025-05-29 15:30:00,201.85,202.01,201.32,201.45,79997.0,201.85,202.01,201.32,201.45,79997.0
2025-05-30 09:30:00,201.19,201.33,200.48,200.49,15815.0,201.19,201.33,200.48,200.49,15815.0
2025-05-30 10:00:00,200.72,201.91,200.72,201.86,16240.0,200.72,201.91,200.72,201.86,16240.0
2025-05-30 10:30:00,201.86,202.16,201.67,201.79,14329.0,201.86,202.16,201.67,201.79,14329.0
2025-05-30 11:00:00,201.81,201.94,201.39,201.93,9884.0,201.81,201.94,201.39,201.93,9884.0
2025-05-30 11:30:00,201.8,201.8,201.15,201.34,17631.0,201.8,201.8,201.15,201.34,17631.0
2025-05-30 12:00:00,201.36,201.81,200.5,200.5,13388.0,201.36,201.81,200.5,200.5,13388.0
2025-05-30 12:30:00,200.5,200.65,199.85,200.5,18325.0,200.5,200.65,199.85,200.5,18325.0
2025-05-30 13:00:00,200.5,201.24,200.35,201.16,10981.0,200.5,201.24,200.35,201.16,10981.0
2025-05-30 13:30:00,201.25,201.43,201.07,201.14,7578.0,201.25,201.43,201.07,201.14,7578.0
2025-05-30 14:00:00,201.13,201.99,201.13,201.83,10642.0,201.13,201.99,201.13,201.83,10642.0
2025-05-30 14:30:00,201.82,202.18,201.45,202.18,25754.0,201.82,202.18,201.45,202.18,25754.0
2025-05-30 15:00:00,202.08,202.99,202.07,202.98,30421.0,202.08,202.99,202.07,202.98,30421.0
2025-05-30 15:30:00,202.98,203.34,201.86,202.26,196016.0,202.98,203.34,201.86,202.26,196016.0
2025-06-02 09:30:00,202.07,202.07,199.47,200.06,26788.0,202.07,202.07,199.47,200.06,26788.0
2025-06-02 10:00:00,200.07,200.89,199.52,200.72,15569.0,200.07,200.89,199.52,200.72,15569.0
2025-06-02 10:30:00,200.6,201.3,200.47,200.89,21316.0,200.6,201.3,200.47,200.89,21316.0
2025-06-02 11:00:00,200.97,201.04,200.2,200.2,10093.0,200.97,201.04,200.2,200.2,10093.0
2025-06-02 11:30:00,200.31,200.65,200.14,200.24,10721.0,200.31,200.65,200.14,200.24,10721.0
2025-06-02 12:00:00,200.26,200.26,199.72,199.8,8418.0,200.26,200.26,199.72,199.8,8418.0
2025-06-02 12:30:00,199.89,200.29,199.85,200.27,8325.0,199.89,200.29,199.85,200.27,8325.0
2025-06-02 13:00:00,200.28,200.42,200.07,200.12,8747.0,200.28,200.42,200.07,200.12,8747.0
2025-06-02 13:30:00,200.13,200.55,200.11,200.53,9001.0,200.13,200.55,200.11,200.53,9001.0
2025-06-02 14:00:00,200.43,201.1,200.42,201.0,11240.0,200.43,201.1,200.42,201.0,11240.0
2025-06-02 14:30:00,201.11,201.72,201.03,201.65,15773.0,201.11,201.72,201.03,201.65,15773.0
2025-06-02 15:00:00,201.68,202.4,201.67,202.11,30777.0,201.68,202.4,201.67,202.11,30777.0
2025-06-02 15:30:00,202.08,202.14,201.36,201.79,59208.0,202.08,202.14,201.36,201.79,59208.0
2025-06-03 09:30:00,201.73,202.12,200.47,200.78,26256.0,201.73,202.12,200.47,200.78,26256.0
2025-06-03 10:00:00,200.91,202.76,200.26,202.71,40782.0,200.91,202.76,200.26,202.71,40782.0
2025-06-03 10:30:00,202.7,202.8,202.34,202.53,14115.0,202.7,202.8,202.34,202.53,14115.0
2025-06-03 11:00:00,202.53,202.9,202.5,202.75,10459.0,202.53,202.9,202.5,202.75,10459.0
2025-06-03 11:30:00,202.96,203.64,202.96,203.55,14370.0,202.96,203.64,202.96,203.55,14370.0
2025-06-03 12:00:00,203.65,204.17,203.46,204.17,12142.0,203.65,204.17,203.46,204.17,12142.0
2025-06-03 12:30:00,204.05,204.11,203.87,204.02,11885.0,204.05,204.11,203.87,204.02,11885.0
2025-06-03 13:00:00,203.94,203.94,203.62,203.7,7752.0,203.94,203.94,203.62,203.7,7752.0
2025-06-03 13:30:00,203.68,203.77,203.19,203.19,6883.0,203.68,203.77,203.19,203.19,6883.0
2025-06-03 14:00:00,203.24,203.82,202.86,203.69,15773.0,203.24,203.82,202.86,203.69,15773.0
2025-06-03 14:30:00,203.78,203.79,203.36,203.36,42333.0,203.78,203.79,203.36,203.36,42333.0
2025-06-03 15:00:00,203.4,203.58,203.14,203.25,31925.0,203.4,203.58,203.14,203.25,31925.0
2025-06-03 15:30:00,203.25,203.8,202.96,203.58,120510.0,203.25,203.8,202.96,203.58,120510.0
2025-06-04 09:30:00,204.5,204.87,204.15,204.78,11355.0,204.5,204.87,204.15,204.78,11355.0
2025-06-04 10:00:00,204.57,205.02,204.27,205.02,25896.0,204.57,205.02,204.27,205.02,25896.0
2025-06-04 10:30:00,204.91,204.97,204.2,204.83,17034.0,204.91,204.97,204.2,204.83,17034.0
2025-06-04 11:00:00,204.9,205.43,204.9,205.05,17748.0,204.9,205.43,204.9,205.05,17748.0
2025-06-04 11:30:00,204.98,205.34,204.77,204.81,18757.0,204.98,205.34,204.77,204.81,18757.0
2025-06-04 12:00:00,204.74,204.83,204.13,204.29,5171.0,204.74,204.83,204.13,204.29,5171.0
2025-06-04 12:30:00,204.28,204.51,204.25,204.43,4520.0,204.28,204.51,204.25,204.43,4520.0
2025-06-04 13:00:00,204.43,204.88,204.42,204.88,10980.0,204.43,204.88,204.42,204.88,10980.0
2025-06-04 13:30:00,204.88,205.05,204.8,205.01,8891.0,204.88,205.05,204.8,205.01,8891.0
2025-06-04 14:00:00,205.1,205.12,204.69,204.69,10566.0,205.1,205.12,204.69,204.69,10566.0
2025-06-04 14:30:00,204.75,204.79,204.34,204.58,13803.0,204.75,204.79,204.34,204.58,13803.0
2025-06-04 15:00:00,204.51,204.68,204.31,204.39,18943.0,204.51,204.68,204.31,204.39,18943.0
2025-06-04 15:30:00,204.38,204.41,203.61,203.86,89085.0,204.38,204.41,203.61,203.86,89085.0
2025-06-05 09:30:00,204.77,204.77,203.4,203.42,21964.0,204.77,204.77,203.4,203.42,21964.0
2025-06-05 10:00:00,203.42,203.84,203.18,203.6,18273.0,203.42,203.84,203.18,203.6,18273.0
2025-06-05 10:30:00,203.65,203.84,202.97,203.59,7258.0,203.65,203.84,202.97,203.59,7258.0
2025-06-05 11:00:00,203.63,204.15,203.25,204.15,8402.0,203.63,204.15,203.25,204.15,8402.0
2025-06-05 11:30:00,204.19,204.53,204.06,204.53,5496.0,204.19,204.53,204.06,204.53,5496.0
2025-06-05 12:00:00,204.56,204.92,204.48,204.69,8562.0,204.56,204.92,204.48,204.69,8562.0
2025-06-05 12:30:00,204.75,204.75,203.64,203.89,8429.0,204.75,204.75,203.64,203.89,8429.0
2025-06-05 13:00:00,203.94,205.0,203.78,204.98,18451.0,203.94,205.0,203.78,204.98,18451.0
2025-06-05 13:30:00,205.07,205.22,204.91,205.05,10581.0,205.07,205.22,204.91,205.05,10581.0
2025-06-05 14:00:00,205.06,205.22,204.27,205.0,10314.0,205.06,205.22,204.27,205.0,10314.0
2025-06-05 14:30:00,204.95,205.3,204.88,204.94,10124.0,204.95,205.3,204.88,204.94,10124.0
2025-06-05 15:00:00,204.91,205.06,203.72,204.08,10530.0,204.91,205.06,203.72,204.08,10530.0
2025-06-05 15:30:00,204.26,204.88,203.8,204.2,58659.0,204.26,204.88,203.8,204.2,58659.0
2025-06-06 09:30:00,206.83,207.16,205.72,206.25,22304.0,206.83,207.16,205.72,206.25,22304.0
2025-06-06 10:00:00,206.1,206.24,205.49,206.17,14041.0,206.1,206.24,205.49,206.17,14041.0
2025-06-06 10:30:00,206.09,206.12,205.66,205.84,6485.0,206.09,206.12,205.66,205.84,6485.0
2025-06-06 11:00:00,205.88,206.14,204.94,205.35,16777.0,205.88,206.14,204.94,205.35,16777.0
2025-06-06 11:30:00,205.41,205.71,205.22,205.46,7928.0,205.41,205.71,205.22,205.46,7928.0
2025-06-06 12:00:00,205.68,206.16,205.52,206.09,18135.0,205.68,206.16,205.52,206.09,18135.0
2025-06-06 12:30:00,206.08,206.15,205.67,205.82,17561.0,206.08,206.15,205.67,205.82,17561.0
2025-06-06 13:00:00,205.87,205.93,205.51,205.92,17736.0,205.87,205.93,205.51,205.92,17736.0
2025-06-06 13:30:00,205.85,206.03,205.69,205.72,15976.0,205.85,206.03,205.69,205.72,15976.0
2025-06-06 14:00:00,205.86,206.2,205.73,205.78,4650.0,205.86,206.2,205.73,205.78,4650.0
2025-06-06 14:30:00,205.94,206.18,205.94,206.16,8284.0,205.94,206.18,205.94,206.16,8284.0
2025-06-06 15:00:00,206.18,206.32,205.89,205.98,14581.0,206.18,206.32,205.89,205.98,14581.0
2025-06-06 15:30:00,205.98,206.41,205.83,206.23,61144.0,205.98,206.41,205.83,206.23,61144.0
2025-06-09 09:30:00,206.62,206.66,205.04,205.65,11063.0,206.62,206.66,205.04,205.65,11063.0
2025-06-09 10:00:00,206.1,206.4,205.85,206.4,19031.0,206.1,206.4,205.85,206.4,19031.0
2025-06-09 10:30:00,206.28,206.39,205.43,206.06,16871.0,206.28,206.39,205.43,206.06,16871.0
2025-06-09 11:00:00,206.06,206.29,205.64,205.81,9482.0,206.06,206.29,205.64,205.81,9482.0
2025-06-09 11:30:00,205.87,206.17,205.81,206.09,6921.0,205.87,206.17,205.81,206.09,6921.0
2025-06-09 12:00:00,206.07,206.56,206.0,206.45,12418.0,206.07,206.56,206.0,206.45,12418.0
2025-06-09 12:30:00,206.41,206.54,206.24,206.38,10162.0,206.41,206.54,206.24,206.38,10162.0
2025-06-09 13:00:00,206.43,206.99,206.29,206.94,7997.0,206.43,206.99,206.29,206.94,7997.0
2025-06-09 13:30:00,206.94,207.0,206.65,206.87,6724.0,206.94,207.0,206.65,206.87,6724.0
2025-06-09 14:00:00,206.8,207.04,206.78,206.81,8975.0,206.8,207.04,206.78,206.81,8975.0
2025-06-09 14:30:00,206.79,206.84,206.3,206.42,19514.0,206.79,206.84,206.3,206.42,19514.0
2025-06-09 15:00:00,206.5,206.56,205.97,206.02,14745.0,206.5,206.56,205.97,206.02,14745.0
2025-06-09 15:30:00,206.02,206.13,205.28,205.32,78723.0,206.02,206.13,205.28,205.32,78723.0
2025-06-10 09:30:00,205.63,205.98,205.25,205.5,23268.0,205.63,205.98,205.25,205.5,23268.0
2025-06-10 10:00:00,205.53,205.69,204.78,205.19,30631.0,205.53,205.69,204.78,205.19,30631.0
2025-06-10 10:30:00,205.04,205.16,204.22,204.28,22738.0,205.04,205.16,204.22,204.28,22738.0
2025-06-10 11:00:00,204.28,204.91,203.76,204.18,15987.0,204.28,204.91,203.76,204.18,15987.0
2025-06-10 11:30:00,204.2,204.73,203.69,204.52,7950.0,204.2,204.73,203.69,204.52,7950.0
2025-06-10 12:00:00,204.52,204.85,204.49,204.52,9794.0,204.52,204.85,204.49,204.52,9794.0
2025-06-10 12:30:00,204.57,204.9,204.5,204.66,25425.0,204.57,204.9,204.5,204.66,25425.0
2025-06-10 13:00:00,204.48,204.85,204.2,204.22,9485.0,204.48,204.85,204.2,204.22,9485.0
2025-06-10 13:30:00,204.15,204.27,203.79,203.79,10768.0,204.15,204.27,203.79,203.79,10768.0
2025-06-10 14:00:00,203.8,203.92,203.61,203.69,11577.0,203.8,203.92,203.61,203.69,11577.0
2025-06-10 14:30:00,203.73,204.33,203.63,204.2,20117.0,203.73,204.33,203.63,204.2,20117.0
2025-06-10 15:00:00,204.1,204.41,204.0,204.19,21929.0,204.1,204.41,204.0,204.19,21929.0
2025-06-10 15:30:00,204.22,204.64,203.84,204.64,84224.0,204.22,204.64,203.84,204.64,84224.0
2025-06-11 09:30:00,204.71,204.71,202.83,204.31,26640.0,204.71,204.71,202.83,204.31,26640.0
2025-06-11 10:00:00,204.33,205.27,203.8,205.03,39404.0,204.33,205.27,203.8,205.03,39404.0
2025-06-11 10:30:00,204.89,204.96,204.55,204.58,19353.0,204.89,204.96,204.55,204.58,19353.0
2025-06-11 11:00:00,204.61,205.01,204.45,204.65,17890.0,204.61,205.01,204.45,204.65,17890.0
2025-06-11 11:30:00,204.74,204.75,204.06,204.35,20908.0,204.74,204.75,204.06,204.35,20908.0
2025-06-11 12:00:00,204.45,204.66,203.9,204.24,15954.0,204.45,204.66,203.9,204.24,15954.0
2025-06-11 12:30:00,204.42,204.81,203.93,204.75,17213.0,204.42,204.81,203.93,204.75,17213.0
2025-06-11 13:00:00,204.7,205.01,204.7,205.01,10624.0,204.7,205.01,204.7,205.01,10624.0
2025-06-11 13:30:00,205.01,205.17,204.73,204.73,18432.0,205.01,205.17,204.73,204.73,18432.0
2025-06-11 14:00:00,204.71,204.71,203.86,204.44,18081.0,204.71,204.71,203.86,204.44,18081.0
2025-06-11 14:30:00,204.24,204.69,204.02,204.16,22936.0,204.24,204.69,204.02,204.16,22936.0
2025-06-11 15:00:00,204.23,204.23,203.78,203.81,15576.0,204.23,204.23,203.78,203.81,15576.0
2025-06-11 15:30:00,203.7,204.15,203.63,204.05,76764.0,203.7,204.15,203.63,204.05,76764.0
2025-06-12 09:30:00,202.89,204.1,202.67,203.83,22995.0,202.89,204.1,202.67,203.83,22995.0
2025-06-12 10:00:00,203.9,204.4,203.57,204.09,16213.0,203.9,204.4,203.57,204.09,16213.0
2025-06-12 10:30:00,204.21,204.61,204.03,204.03,6344.0,204.21,204.61,204.03,204.03,6344.0
2025-06-12 11:00:00,204.16,204.57,203.89,204.11,12621.0,204.16,204.57,203.89,204.11,12621.0
2025-06-12 11:30:00,204.42,204.51,204.15,204.18,21843.0,204.42,204.51,204.15,204.18,21843.0
2025-06-12 12:00:00,204.28,204.49,203.97,204.13,13098.0,204.28,204.49,203.97,204.13,13098.0
2025-06-12 12:30:00,204.1,204.42,203.88,203.97,10432.0,204.1,204.42,203.88,203.97,10432.0
2025-06-12 13:00:00,203.88,204.12,203.8,203.8,27440.0,203.88,204.12,203.8,203.8,27440.0
2025-06-12 13:30:00,203.81,204.3,203.81,204.15,8307.0,203.81,204.3,203.81,204.15,8307.0
2025-06-12 14:00:00,204.25,204.3,203.76,203.8,35175.0,204.25,204.3,203.76,203.8,35175.0
2025-06-12 14:30:00,203.8,204.04,203.65,203.82,17678.0,203.8,204.04,203.65,203.82,17678.0
2025-06-12 15:00:00,203.79,203.96,203.71,203.74,34410.0,203.79,203.96,203.71,203.74,34410.0
2025-06-12 15:30:00,203.73,203.91,203.29,203.83,70293.0,203.73,203.91,203.29,203.83,70293.0
2025-06-13 09:30:00,202.06,203.08,201.55,201.55,23373.0,202.06,203.08,201.55,201.55,23373.0
2025-06-13 10:00:00,201.64,202.66,201.52,201.81,23787.0,201.64,202.66,201.52,201.81,23787.0
2025-06-13 10:30:00,201.92,202.75,201.92,202.73,19446.0,201.92,202.75,201.92,202.73,19446.0
2025-06-13 11:00:00,202.96,203.7,202.79,203.59,7221.0,202.96,203.7,202.79,203.59,7221.0
2025-06-13 11:30:00,203.6,204.01,203.53,203.74,6806.0,203.6,204.01,203.53,203.74,6806.0
2025-06-13 12:00:00,203.58,203.94,203.22,203.25,14701.0,203.58,203.94,203.22,203.25,14701.0
2025-06-13 12:30:00,203.3,203.44,202.87,203.21,11324.0,203.3,203.44,202.87,203.21,11324.0
2025-06-13 13:00:00,203.11,203.39,202.85,202.97,13521.0,203.11,203.39,202.85,202.97,13521.0
2025-06-13 13:30:00,202.9,203.14,202.72,202.92,9519.0,202.9,203.14,202.72,202.92,9519.0
2025-06-13 14:00:00,202.9,203.0,201.69,201.7,13010.0,202.9,203.0,201.69,201.7,13010.0
2025-06-13 14:30:00,201.73,201.99,201.26,201.97,9606.0,201.73,201.99,201.26,201.97,9606.0
2025-06-13 15:00:00,201.78,202.01,201.28,201.33,13373.0,201.78,202.01,201.28,201.33,13373.0
2025-06-13 15:30:00,201.33,201.81,201.03,201.68,73038.0,201.33,201.81,201.03,201.68,73038.0
2025-06-16 09:30:00,203.33,203.88,202.14,202.99,22738.0,203.33,203.88,202.14,202.99,22738.0
2025-06-16 10:00:00,202.98,204.66,202.98,204.47,17183.0,202.98,204.66,202.98,204.47,17183.0
2025-06-16 10:30:00,204.53,204.95,204.22,204.83,8622.0,204.53,204.95,204.22,204.83,8622.0
2025-06-16 11:00:00,204.7,205.0,204.35,204.36,11007.0,204.7,205.0,204.35,204.36,11007.0
2025-06-16 11:30:00,204.48,204.81,204.41,204.41,10285.0,204.48,204.81,204.41,204.41,10285.0
2025-06-16 12:00:00,204.69,205.16,204.65,204.82,5572.0,204.69,205.16,204.65,204.82,5572.0
2025-06-16 12:30:00,204.74,204.81,204.36,204.5,10943.0,204.74,204.81,204.36,204.5,10943.0
2025-06-16 13:00:00,204.6,204.75,204.42,204.62,9407.0,204.6,204.75,204.42,204.62,9407.0
2025-06-16 13:30:00,204.68,204.89,204.06,204.07,6736.0,204.68,204.89,204.06,204.07,6736.0
2025-06-16 14:00:00,204.05,204.29,203.8,203.81,8296.0,204.05,204.29,203.8,203.81,8296.0
2025-06-16 14:30:00,203.85,203.94,203.59,203.83,9554.0,203.85,203.94,203.59,203.83,9554.0
2025-06-16 15:00:00,203.84,203.9,203.58,203.61,20113.0,203.84,203.9,203.58,203.61,20113.0
2025-06-16 15:30:00,203.61,203.67,203.23,203.5,89684.0,203.61,203.67,203.23,203.5,89684.0
2025-06-17 09:30:00,202.6,203.17,201.7,202.46,21145.0,202.6,203.17,201.7,202.46,21145.0
2025-06-17 10:00:00,202.46,202.74,201.98,202.3,23306.0,202.46,202.74,201.98,202.3,23306.0
2025-06-17 10:30:00,202.13,202.29,201.11,201.23,15813.0,202.13,202.29,201.11,201.23,15813.0
2025-06-17 11:00:00,201.21,201.88,200.99,200.99,25597.0,201.21,201.88,200.99,200.99,25597.0
2025-06-17 11:30:00,201.14,201.6,201.1,201.14,19960.0,201.14,201.6,201.1,201.14,19960.0
2025-06-17 12:00:00,201.18,201.88,201.05,201.65,9675.0,201.18,201.88,201.05,201.65,9675.0
2025-06-17 12:30:00,201.61,201.96,201.24,201.37,22859.0,201.61,201.96,201.24,201.37,22859.0
2025-06-17 13:00:00,201.41,201.53,200.84,200.84,13670.0,201.41,201.53,200.84,200.84,13670.0
2025-06-17 13:30:00,200.71,201.03,200.26,200.73,14735.0,200.71,201.03,200.26,200.73,14735.0
2025-06-17 14:00:00,200.62,200.93,200.49,200.79,12783.0,200.62,200.93,200.49,200.79,12783.0
2025-06-17 14:30:00,200.85,200.98,200.52,200.79,14330.0,200.85,200.98,200.52,200.79,14330.0
2025-06-17 15:00:00,200.78,201.16,200.62,201.15,17750.0,200.78,201.16,200.62,201.15,17750.0
2025-06-17 15:30:00,201.15,201.2,200.33,200.8,87937.0,201.15,201.2,200.33,200.8,87937.0
2025-06-18 09:30:00,200.63,201.7,199.72,201.41,19295.0,200.63,201.7,199.72,201.41,19295.0
2025-06-18 10:00:00,201.47,202.63,201.43,202.43,40924.0,201.47,202.63,201.43,202.43,40924.0
2025-06-18 10:30:00,202.25,202.61,202.12,202.61,10852.0,202.25,202.61,202.12,202.61,10852.0
2025-06-18 11:00:00,202.55,202.71,202.2,202.4,20392.0,202.55,202.71,202.2,202.4,20392.0
2025-06-18 11:30:00,202.54,202.55,201.96,202.16,35102.0,202.54,202.55,201.96,202.16,35102.0
2025-06-18 12:00:00,202.14,202.48,201.84,202.0,13810.0,202.14,202.48,201.84,202.0,13810.0
2025-06-18 12:30:00,202.0,202.11,201.49,201.6,6496.0,202.0,202.11,201.49,201.6,6496.0
2025-06-18 13:00:00,201.48,202.16,201.48,202.1,14609.0,201.48,202.16,201.48,202.1,14609.0
2025-06-18 13:30:00,202.08,202.19,201.66,201.96,11543.0,202.08,202.19,201.66,201.96,11543.0
2025-06-18 14:00:00,202.08,202.42,201.59,201.95,15598.0,202.08,202.42,201.59,201.95,15598.0
2025-06-18 14:30:00,202.01,202.71,201.38,201.52,51940.0,202.01,202.71,201.38,201.52,51940.0
2025-06-18 15:00:00,201.47,202.02,200.89,200.89,18341.0,201.47,202.02,200.89,200.89,18341.0
2025-06-18 15:30:00,200.87,201.51,200.56,200.73,74645.0,200.87,201.51,200.56,200.73,74645.0
2025-06-20 09:30:00,201.2,201.58,199.35,200.4,125579.0,201.2,201.58,199.35,200.4,125579.0
2025-06-20 10:00:00,200.26,200.87,200.26,200.72,25654.0,200.26,200.87,200.26,200.72,25654.0
2025-06-20 10:30:00,200.93,201.02,200.01,200.35,12175.0,200.93,201.02,200.01,200.35,12175.0
2025-06-20 11:00:00,200.35,200.83,200.17,200.51,32058.0,200.35,200.83,200.17,200.51,32058.0
2025-06-20 11:30:00,200.64,200.85,199.97,199.98,29026.0,200.64,200.85,199.97,199.98,29026.0
2025-06-20 12:00:00,200.12,200.4,199.92,200.05,12356.0,200.12,200.4,199.92,200.05,12356.0
2025-06-20 12:30:00,200.15,200.29,199.62,199.66,30906.0,200.15,200.29,199.62,199.66,30906.0
2025-06-20 13:00:00,199.81,200.0,199.12,199.15,18516.0,199.81,200.0,199.12,199.15,18516.0
2025-06-20 13:30:00,199.12,199.44,199.0,199.1,10462.0,199.12,199.44,199.0,199.1,10462.0
2025-06-20 14:00:00,199.06,199.3,198.76,199.05,26584.0,199.06,199.3,198.76,199.05,26584.0
2025-06-20 14:30:00,199.07,199.16,198.46,198.69,23743.0,199.07,199.16,198.46,198.69,23743.0
2025-06-20 15:00:00,198.6,199.04,198.6,198.95,43138.0,198.6,199.04,198.6,198.95,43138.0
2025-06-20 15:30:00,198.94,200.14,198.93,199.93,174189.0,198.94,200.14,198.93,199.93,174189.0